Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.677 | 3.712 | 3.628 | 3.652 | 1,073,502 | +0.03(+0.78%) |
Aug 30, 2007 | 3.577 | 3.637 | 3.558 | 3.624 | 2,267,740 | +0.01(+0.23%) |
Aug 29, 2007 | 3.569 | 3.639 | 3.539 | 3.616 | 1,285,307 | +0.08(+2.40%) |
Aug 28, 2007 | 3.656 | 3.828 | 3.501 | 3.531 | 2,565,746 | -0.20(-5.40%) |
Aug 27, 2007 | 3.714 | 3.808 | 3.664 | 3.733 | 1,042,033 | +0.00(+0.00%) |
Aug 24, 2007 | 3.618 | 3.740 | 3.596 | 3.733 | 1,676,227 | +0.03(+0.89%) |
Aug 23, 2007 | 3.931 | 3.945 | 3.678 | 3.700 | 1,587,872 | -0.22(-5.62%) |
Aug 22, 2007 | 3.889 | 4.033 | 3.853 | 3.920 | 2,182,701 | +0.05(+1.25%) |
Aug 21, 2007 | 3.890 | 3.905 | 3.773 | 3.872 | 2,133,042 | -0.01(-0.36%) |
Aug 20, 2007 | 3.863 | 3.919 | 3.820 | 3.886 | 2,135,438 | +0.07(+1.76%) |
Aug 17, 2007 | 3.720 | 3.929 | 3.688 | 3.819 | 3,903,957 | +0.21(+5.75%) |
Aug 16, 2007 | 3.450 | 3.616 | 3.392 | 3.611 | 4,339,821 | +0.13(+3.80%) |
Aug 15, 2007 | 3.400 | 3.509 | 3.399 | 3.479 | 4,161,978 | +0.12(+3.47%) |
Aug 14, 2007 | 3.525 | 3.525 | 3.325 | 3.362 | 4,938,628 | -0.17(-4.77%) |
Aug 13, 2007 | 3.816 | 3.816 | 3.432 | 3.531 | 5,948,814 | -0.24(-6.38%) |
Aug 10, 2007 | 3.920 | 3.990 | 3.684 | 3.771 | 5,362,743 | -0.22(-5.52%) |
Aug 09, 2007 | 3.796 | 4.195 | 3.657 | 3.992 | 11,195,177 | +0.12(+3.17%) |
Aug 08, 2007 | 3.784 | 4.155 | 3.784 | 3.869 | 9,700,545 | +0.09(+2.50%) |
Aug 07, 2007 | 3.566 | 3.869 | 3.566 | 3.775 | 7,067,972 | +0.20(+5.47%) |
Aug 06, 2007 | 3.400 | 3.645 | 3.378 | 3.579 | 4,891,937 | +0.19(+5.56%) |
Aug 03, 2007 | 3.392 | 3.458 | 3.372 | 3.391 | 3,696,427 | -0.02(-0.62%) |
Aug 02, 2007 | 3.439 | 3.458 | 3.341 | 3.412 | 2,936,555 | -0.02(-0.62%) |
Aug 01, 2007 | 3.338 | 3.452 | 3.313 | 3.433 | 2,746,201 | +0.08(+2.43%) |
Jul 31, 2007 | 3.386 | 3.392 | 3.283 | 3.352 | 2,672,240 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.389 | 3.269 | 3.358 | 4,240,231 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.277 | 5,658,378 | -0.13(-3.74%) |
Jul 26, 2007 | 3.369 | 3.433 | 3.197 | 3.405 | 5,819,850 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.486 | 3.330 | 3.420 | 4,036,806 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.283 | 3.441 | 5,007,872 | +0.12(+3.47%) |
Jul 23, 2007 | 3.309 | 3.369 | 3.285 | 3.326 | 2,146,215 | +0.02(+0.68%) |
Jul 20, 2007 | 3.361 | 3.388 | 3.290 | 3.303 | 2,891,222 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.322 | 3.372 | 2,218,394 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.348 | 3.371 | 4,288,626 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,331,995 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,297 | -0.02(-0.55%) |
Jul 13, 2007 | 2.993 | 3.023 | 2.945 | 3.009 | 1,361,630 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.045 | 2.940 | 3.005 | 1,751,274 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.940 | 2,502,244 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,558 | -0.08(-2.66%) |
Jul 09, 2007 | 2.960 | 2.960 | 2.904 | 2.947 | 1,749,514 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,208 | -0.03(-1.05%) |
Jul 05, 2007 | 2.953 | 2.982 | 2.919 | 2.924 | 1,154,163 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.961 | 2.932 | 2.952 | 430,710 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.966 | 2.891 | 2.958 | 1,207,962 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.980 | 2.907 | 2.907 | 1,518,937 | -0.01(-0.40%) |
Jun 28, 2007 | 2.947 | 2.982 | 2.913 | 2.919 | 1,722,367 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.954 | 2.847 | 2.950 | 1,590,871 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.894 | 2.835 | 2.888 | 2,411,501 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.901 | 2.816 | 2.879 | 1,572,184 | +0.03(+1.20%) |
Jun 22, 2007 | 2.822 | 2.864 | 2.800 | 2.845 | 2,365,095 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.895 | 2.829 | 2.834 | 1,870,224 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.875 | 2.815 | 2.839 | 1,905,108 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.815 | 2.857 | 1,497,537 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.849 | 2.793 | 2.838 | 1,424,589 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.849 | 2.773 | 2.798 | 2,675,718 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.749 | 2.808 | 1,202,779 | +0.04(+1.28%) |
Jun 13, 2007 | 2.730 | 2.778 | 2.712 | 2.773 | 874,093 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.737 | 2.702 | 2.719 | 1,311,776 | -0.01(-0.43%) |
Jun 11, 2007 | 2.723 | 2.758 | 2.702 | 2.730 | 1,256,671 | +0.01(+0.30%) |
Jun 08, 2007 | 2.716 | 2.743 | 2.713 | 2.722 | 1,344,153 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,469 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.775 | 2.707 | 2.761 | 1,786,636 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.782 | 2.792 | 2,006,165 | -0.01(-0.34%) |
Jun 04, 2007 | 2.816 | 2.819 | 2.773 | 2.801 | 2,788,235 | -0.03(-1.00%) |
Jun 01, 2007 | 2.925 | 2.925 | 2.787 | 2.829 | 5,639,862 | -0.11(-3.88%) |
May 31, 2007 | 2.947 | 2.959 | 2.928 | 2.944 | 1,673,992 | +0.00(+0.08%) |
May 30, 2007 | 2.914 | 2.944 | 2.893 | 2.941 | 1,691,101 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.940 | 1,039,187 | +0.02(+0.69%) |
May 25, 2007 | 3.006 | 3.011 | 2.887 | 2.920 | 1,533,260 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.065 | 2.977 | 3.000 | 2,592,397 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.072 | 3.009 | 3.018 | 2,269,118 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,649 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,384 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.887 | 2.835 | 2.878 | 816,477 | +0.02(+0.78%) |
May 17, 2007 | 2.848 | 2.886 | 2.808 | 2.855 | 1,709,728 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.821 | 2.865 | 1,387,259 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.848 | 2.771 | 2.842 | 2,152,534 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.821 | 2.737 | 2.802 | 1,467,488 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.717 | 2.746 | 710,607 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,816 | -0.07(-2.54%) |
May 09, 2007 | 2.736 | 2.801 | 2.732 | 2.785 | 1,046,079 | +0.03(+1.11%) |
May 08, 2007 | 2.729 | 2.754 | 2.702 | 2.754 | 1,231,263 | +0.01(+0.21%) |
May 07, 2007 | 2.730 | 2.778 | 2.719 | 2.748 | 1,130,596 | +0.01(+0.47%) |
May 04, 2007 | 2.822 | 2.822 | 2.701 | 2.735 | 1,250,377 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.816 | 2,317,170 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.821 | 2.695 | 2.818 | 2,434,114 | +0.11(+4.09%) |
May 01, 2007 | 2.656 | 2.707 | 2.656 | 2.707 | 1,632,273 | +0.04(+1.68%) |
Apr 30, 2007 | 2.776 | 2.787 | 2.660 | 2.662 | 2,386,597 | -0.12(-4.16%) |
Apr 27, 2007 | 2.789 | 2.829 | 2.763 | 2.778 | 2,154,528 | -0.01(-0.42%) |
Apr 26, 2007 | 2.829 | 2.880 | 2.778 | 2.789 | 3,839,060 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.829 | 2.735 | 2.807 | 2,327,310 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.743 | 1,321,496 | +0.03(+1.17%) |
Apr 23, 2007 | 2.736 | 2.739 | 2.669 | 2.712 | 1,726,069 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.737 | 2.688 | 2.736 | 1,945,267 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.703 | 2.546 | 2.695 | 1,638,923 | +0.12(+4.86%) |
Apr 18, 2007 | 2.598 | 2.615 | 2.565 | 2.570 | 1,419,988 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.657 | 2.607 | 2.609 | 1,306,220 | -0.03(-1.21%) |
Apr 16, 2007 | 2.664 | 2.664 | 2.630 | 2.641 | 1,370,214 | -0.01(-0.40%) |
Apr 13, 2007 | 2.650 | 2.656 | 2.620 | 2.651 | 2,129,017 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.664 | 2.597 | 2.654 | 1,421,773 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.650 | 2.605 | 2.648 | 1,116,138 | +0.02(+0.58%) |
Apr 10, 2007 | 2.618 | 2.664 | 2.594 | 2.633 | 2,008,531 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.624 | 927,866 | -0.00(-0.04%) |
Apr 05, 2007 | 2.663 | 2.663 | 2.602 | 2.625 | 1,481,963 | -0.03(-1.15%) |
Apr 04, 2007 | 2.657 | 2.664 | 2.580 | 2.656 | 2,058,852 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,984 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.545 | 2.611 | 1,551,059 | +0.03(+1.33%) |
Mar 30, 2007 | 2.558 | 2.585 | 2.535 | 2.577 | 2,013,065 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.584 | 2.535 | 2.555 | 1,363,942 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.505 | 2.536 | 2,346,171 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,967,172 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,562 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.617 | 1,195,162 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.605 | 2.564 | 2.589 | 1,591,023 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.571 | 2.495 | 2.551 | 1,136,368 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.545 | 1,624,838 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.493 | 2.431 | 2.476 | 1,248,028 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,718 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.446 | 1,376,046 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.447 | 1,376,279 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.446 | 1,983,632 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.538 | 2.476 | 2.531 | 938,185 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,194 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.440 | 2.455 | 1,501,952 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.459 | 1,578,508 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,075,155 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.472 | 2,367,673 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,730,111 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.447 | 2.473 | 2,001,572 | -0.09(-3.41%) |
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,357,375 | +0.07(+2.65%) |
Feb 27, 2007 | 2.532 | 2.582 | 2.475 | 2.495 | 2,892,859 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.631 | 1,086,238 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.657 | 964,980 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.625 | 2.660 | 884,564 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.671 | 2.623 | 2.657 | 1,073,273 | -0.02(-0.88%) |
Feb 20, 2007 | 2.651 | 2.704 | 2.623 | 2.681 | 887,147 | +0.02(+0.71%) |
Feb 16, 2007 | 2.625 | 2.668 | 2.623 | 2.662 | 1,005,818 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.631 | 2.611 | 2.627 | 882,618 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,270 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.584 | 2.611 | 861,060 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.697 | 2.611 | 2.634 | 792,770 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,823 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,773 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.664 | 2,857,229 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,947 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,869 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,317 | -0.05(-2.00%) |
Feb 01, 2007 | 2.546 | 2.661 | 2.536 | 2.649 | 4,323,051 | +0.12(+4.90%) |
Jan 31, 2007 | 2.483 | 2.557 | 2.480 | 2.525 | 2,119,068 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.453 | 2.491 | 2,463,777 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.486 | 814,989 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,972 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.512 | 2,858,395 | -0.03(-1.11%) |
Jan 24, 2007 | 2.499 | 2.546 | 2.490 | 2.541 | 1,452,186 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.526 | 2.442 | 2.499 | 2,547,831 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.480 | 2.420 | 2.451 | 1,437,410 | -0.01(-0.53%) |
Jan 19, 2007 | 2.433 | 2.529 | 2.433 | 2.464 | 3,402,619 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,630,485 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,339 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.433 | 2.352 | 2.407 | 4,146,701 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.360 | 3,476,478 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.440 | 2.340 | 2.372 | 4,584,037 | -0.06(-2.28%) |
Jan 10, 2007 | 2.447 | 2.478 | 2.389 | 2.427 | 2,263,270 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.427 | 2.475 | 2,168,383 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,670,048 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.605 | 2.528 | 2.538 | 1,279,068 | -0.08(-3.15%) |
Jan 04, 2007 | 2.625 | 2.669 | 2.610 | 2.621 | 1,059,014 | -0.02(-0.94%) |
Jan 03, 2007 | 2.712 | 2.713 | 2.594 | 2.646 | 2,153,896 | -0.06(-2.39%) |
Dec 29, 2006 | 2.771 | 2.791 | 2.697 | 2.710 | 1,285,137 | -0.07(-2.50%) |
Dec 28, 2006 | 2.801 | 2.824 | 2.761 | 2.780 | 1,039,598 | -0.04(-1.34%) |
Dec 27, 2006 | 2.782 | 2.831 | 2.768 | 2.818 | 1,026,608 | +0.05(+1.66%) |
Dec 26, 2006 | 2.782 | 2.787 | 2.743 | 2.772 | 1,255,013 | -0.02(-0.63%) |
Dec 22, 2006 | 2.833 | 2.833 | 2.789 | 2.789 | 2,684,760 | -0.04(-1.50%) |
Dec 21, 2006 | 2.794 | 2.849 | 2.778 | 2.832 | 2,196,451 | +0.04(+1.26%) |
Dec 20, 2006 | 2.829 | 2.829 | 2.772 | 2.796 | 1,631,170 | -0.02(-0.79%) |
Dec 19, 2006 | 2.735 | 2.832 | 2.687 | 2.819 | 2,689,663 | +0.08(+2.84%) |
Dec 18, 2006 | 2.763 | 2.788 | 2.713 | 2.741 | 1,315,427 | -0.01(-0.51%) |
Dec 15, 2006 | 2.732 | 2.771 | 2.730 | 2.755 | 3,282,948 | +0.03(+1.04%) |
Dec 14, 2006 | 2.667 | 2.746 | 2.667 | 2.727 | 1,062,212 | +0.06(+2.25%) |
Dec 13, 2006 | 2.692 | 2.692 | 2.644 | 2.667 | 948,295 | -0.00(-0.04%) |
Dec 12, 2006 | 2.671 | 2.699 | 2.617 | 2.668 | 2,424,648 | -0.00(-0.09%) |
Dec 11, 2006 | 2.539 | 2.681 | 2.512 | 2.670 | 1,663,373 | +0.13(+5.10%) |
Dec 08, 2006 | 2.561 | 2.568 | 2.497 | 2.541 | 2,453,823 | -0.05(-2.00%) |
Dec 07, 2006 | 2.737 | 2.750 | 2.589 | 2.592 | 2,277,660 | -0.15(-5.42%) |
Dec 06, 2006 | 2.798 | 2.825 | 2.733 | 2.741 | 816,855 | -0.07(-2.43%) |
Dec 05, 2006 | 2.833 | 2.866 | 2.789 | 2.809 | 731,782 | -0.00(-0.04%) |
Dec 04, 2006 | 2.676 | 2.825 | 2.674 | 2.811 | 1,109,322 | +0.13(+4.98%) |
Dec 01, 2006 | 2.717 | 2.717 | 2.625 | 2.677 | 1,514,700 | -0.02(-0.92%) |
Nov 30, 2006 | 2.748 | 2.778 | 2.692 | 2.702 | 1,581,935 | -0.06(-2.14%) |
Nov 29, 2006 | 2.829 | 2.851 | 2.740 | 2.761 | 1,166,407 | -0.05(-1.68%) |
Nov 28, 2006 | 2.789 | 2.827 | 2.741 | 2.808 | 533,358 | +0.02(+0.80%) |
Nov 27, 2006 | 2.846 | 2.849 | 2.771 | 2.786 | 997,425 | -0.08(-2.84%) |
Nov 24, 2006 | 2.924 | 2.944 | 2.859 | 2.867 | 181,825 | -0.06(-2.05%) |
Nov 22, 2006 | 2.907 | 2.947 | 2.906 | 2.927 | 873,885 | +0.02(+0.69%) |
Nov 21, 2006 | 2.898 | 2.927 | 2.874 | 2.907 | 880,501 | +0.02(+0.61%) |
Nov 20, 2006 | 2.861 | 2.911 | 2.829 | 2.890 | 1,102,634 | +0.02(+0.74%) |
Nov 17, 2006 | 2.892 | 2.940 | 2.841 | 2.868 | 671,597 | -0.02(-0.82%) |
Nov 16, 2006 | 2.911 | 2.927 | 2.833 | 2.892 | 973,916 | -0.01(-0.33%) |
Nov 15, 2006 | 2.859 | 2.925 | 2.848 | 2.901 | 783,783 | +0.04(+1.48%) |
Nov 14, 2006 | 2.737 | 2.859 | 2.735 | 2.859 | 1,273,423 | +0.12(+4.30%) |
Nov 13, 2006 | 2.717 | 2.771 | 2.710 | 2.741 | 952,664 | +0.00(+0.09%) |
Nov 10, 2006 | 2.695 | 2.741 | 2.688 | 2.739 | 707,650 | +0.04(+1.40%) |
Nov 09, 2006 | 2.715 | 2.736 | 2.694 | 2.701 | 1,097,981 | -0.02(-0.61%) |
Nov 08, 2006 | 2.686 | 2.740 | 2.671 | 2.717 | 945,632 | +0.01(+0.48%) |
Nov 07, 2006 | 2.669 | 2.720 | 2.663 | 2.704 | 3,326,988 | +0.04(+1.37%) |
Nov 06, 2006 | 2.628 | 2.703 | 2.625 | 2.668 | 2,359,814 | +0.04(+1.48%) |
Nov 03, 2006 | 2.629 | 2.664 | 2.596 | 2.629 | 1,957,846 | +0.02(+0.63%) |
Nov 02, 2006 | 2.622 | 2.670 | 2.605 | 2.613 | 1,263,953 | -0.02(-0.76%) |
Nov 01, 2006 | 2.743 | 2.743 | 2.629 | 2.633 | 2,176,183 | -0.10(-3.50%) |
Oct 31, 2006 | 2.783 | 2.794 | 2.609 | 2.728 | 3,387,381 | -0.04(-1.45%) |
Oct 30, 2006 | 2.848 | 2.887 | 2.735 | 2.768 | 2,241,984 | -0.10(-3.61%) |
Oct 27, 2006 | 2.958 | 2.971 | 2.862 | 2.872 | 1,571,294 | -0.12(-4.06%) |
Oct 26, 2006 | 2.849 | 3.005 | 2.849 | 2.993 | 3,323,476 | +0.17(+5.92%) |
Oct 25, 2006 | 2.814 | 2.826 | 2.780 | 2.826 | 634,928 | +0.02(+0.80%) |
Oct 24, 2006 | 2.833 | 2.859 | 2.791 | 2.804 | 733,360 | -0.03(-0.96%) |
Oct 23, 2006 | 2.798 | 2.848 | 2.772 | 2.831 | 842,017 | +0.02(+0.71%) |
Oct 20, 2006 | 2.829 | 2.853 | 2.793 | 2.811 | 884,356 | -0.02(-0.67%) |
Oct 19, 2006 | 2.891 | 2.905 | 2.816 | 2.829 | 1,036,120 | -0.05(-1.84%) |
Oct 18, 2006 | 2.857 | 2.906 | 2.853 | 2.882 | 962,236 | +0.03(+1.20%) |
Oct 17, 2006 | 2.887 | 2.918 | 2.833 | 2.848 | 1,072,641 | -0.07(-2.34%) |
Oct 16, 2006 | 2.849 | 2.917 | 2.813 | 2.917 | 664,115 | +0.09(+3.08%) |
Oct 13, 2006 | 2.842 | 2.859 | 2.782 | 2.829 | 605,851 | +0.00(+0.04%) |
Oct 12, 2006 | 2.779 | 2.892 | 2.779 | 2.828 | 1,744,310 | +0.08(+2.74%) |
Oct 11, 2006 | 2.710 | 2.800 | 2.686 | 2.753 | 2,016,411 | +0.04(+1.57%) |
Oct 10, 2006 | 2.700 | 2.741 | 2.670 | 2.710 | 1,331,556 | +0.03(+0.97%) |
Oct 09, 2006 | 2.643 | 2.700 | 2.634 | 2.684 | 773,714 | +0.05(+1.83%) |
Oct 06, 2006 | 2.633 | 2.642 | 2.583 | 2.636 | 1,534,260 | +0.01(+0.22%) |
Oct 05, 2006 | 2.524 | 2.636 | 2.478 | 2.630 | 1,220,244 | +0.12(+4.89%) |
Oct 04, 2006 | 2.419 | 2.509 | 2.417 | 2.508 | 2,207,444 | +0.09(+3.76%) |
Oct 03, 2006 | 2.469 | 2.485 | 2.405 | 2.417 | 2,966,035 | -0.07(-2.75%) |
Oct 02, 2006 | 2.577 | 2.588 | 2.484 | 2.485 | 1,964,195 | -0.10(-4.05%) |
Sep 29, 2006 | 2.644 | 2.712 | 2.582 | 2.590 | 1,390,605 | -0.04(-1.70%) |
Sep 28, 2006 | 2.727 | 2.759 | 2.603 | 2.635 | 1,126,295 | -0.07(-2.74%) |
Sep 27, 2006 | 2.709 | 2.728 | 2.648 | 2.709 | 1,149,808 | +0.00(+0.04%) |
Sep 26, 2006 | 2.630 | 2.730 | 2.587 | 2.708 | 807,516 | +0.07(+2.77%) |
Sep 25, 2006 | 2.562 | 2.644 | 2.525 | 2.635 | 711,883 | +0.07(+2.66%) |
Sep 22, 2006 | 2.585 | 2.653 | 2.501 | 2.567 | 1,548,511 | -0.04(-1.40%) |
Sep 21, 2006 | 2.617 | 2.651 | 2.572 | 2.603 | 496,634 | +0.00(+0.14%) |
Sep 20, 2006 | 2.609 | 2.642 | 2.552 | 2.600 | 1,223,166 | +0.01(+0.50%) |
Sep 19, 2006 | 2.598 | 2.631 | 2.529 | 2.587 | 1,028,050 | -0.02(-0.72%) |
Sep 18, 2006 | 2.581 | 2.620 | 2.576 | 2.605 | 843,459 | +0.01(+0.27%) |
Sep 15, 2006 | 2.706 | 2.706 | 2.569 | 2.598 | 2,635,885 | -0.09(-3.38%) |
Sep 14, 2006 | 2.641 | 2.712 | 2.625 | 2.689 | 1,098,787 | +0.03(+1.06%) |
Sep 13, 2006 | 2.578 | 2.680 | 2.536 | 2.661 | 722,486 | +0.09(+3.63%) |
Sep 12, 2006 | 2.499 | 2.576 | 2.493 | 2.568 | 820,583 | +0.06(+2.49%) |
Sep 11, 2006 | 2.472 | 2.510 | 2.427 | 2.505 | 783,180 | +0.01(+0.38%) |
Sep 08, 2006 | 2.479 | 2.499 | 2.445 | 2.496 | 809,454 | +0.01(+0.52%) |
Sep 07, 2006 | 2.496 | 2.508 | 2.458 | 2.483 | 573,822 | -0.01(-0.57%) |
Sep 06, 2006 | 2.464 | 2.502 | 2.439 | 2.497 | 732,860 | +0.01(+0.38%) |
Sep 05, 2006 | 2.455 | 2.497 | 2.437 | 2.488 | 739,641 | +0.05(+1.93%) |