Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 1.930 | 2.190 | 1.930 | 2.000 | 32,100 | +0.05(+2.56%) |
Sep 27, 2007 | 1.950 | 2.000 | 1.810 | 1.950 | 43,800 | +0.02(+1.04%) |
Sep 26, 2007 | 2.230 | 2.230 | 1.930 | 1.930 | 55,400 | -0.32(-14.22%) |
Sep 25, 2007 | 2.260 | 2.260 | 2.230 | 2.250 | 10,800 | -0.01(-0.44%) |
Sep 24, 2007 | 2.300 | 2.350 | 2.220 | 2.260 | 21,300 | -0.11(-4.64%) |
Sep 21, 2007 | 2.350 | 2.370 | 2.300 | 2.370 | 3,100 | +0.02(+0.85%) |
Sep 20, 2007 | 2.240 | 2.350 | 2.233 | 2.350 | 13,700 | +0.03(+1.29%) |
Sep 19, 2007 | 2.300 | 2.320 | 2.250 | 2.320 | 7,700 | -0.02(-0.85%) |
Sep 18, 2007 | 2.260 | 2.341 | 2.250 | 2.340 | 8,400 | +0.04(+1.74%) |
Sep 17, 2007 | 2.220 | 2.300 | 2.220 | 2.300 | 6,400 | +0.07(+3.14%) |
Sep 14, 2007 | 2.350 | 2.400 | 2.230 | 2.230 | 16,500 | -0.17(-7.08%) |
Sep 13, 2007 | 2.440 | 2.440 | 2.350 | 2.400 | 1,100 | -0.06(-2.44%) |
Sep 12, 2007 | 2.400 | 2.460 | 2.350 | 2.460 | 12,200 | +0.11(+4.68%) |
Sep 11, 2007 | 2.400 | 2.480 | 2.350 | 2.350 | 13,900 | -0.05(-2.08%) |
Sep 10, 2007 | 2.430 | 2.490 | 2.300 | 2.400 | 16,300 | -0.10(-4.00%) |
Sep 07, 2007 | 2.540 | 2.550 | 2.500 | 2.500 | 11,600 | -0.06(-2.34%) |
Sep 06, 2007 | 2.510 | 2.600 | 2.510 | 2.560 | 4,600 | +0.03(+1.06%) |
Sep 05, 2007 | 2.590 | 2.590 | 2.520 | 2.533 | 1,500 | +0.02(+0.92%) |
Sep 04, 2007 | 2.750 | 2.750 | 2.500 | 2.510 | 16,800 | -0.19(-7.04%) |
Aug 31, 2007 | 2.700 | 2.850 | 2.700 | 2.700 | 10,100 | +0.00(+0.00%) |
Aug 30, 2007 | 2.750 | 2.750 | 2.700 | 2.700 | 1,800 | -0.17(-5.92%) |
Aug 29, 2007 | 2.750 | 2.950 | 2.710 | 2.870 | 5,600 | +0.02(+0.70%) |
Aug 28, 2007 | 2.830 | 2.850 | 2.710 | 2.850 | 1,600 | +0.01(+0.35%) |
Aug 27, 2007 | 2.840 | 2.900 | 2.830 | 2.840 | 2,100 | -0.01(-0.35%) |
Aug 24, 2007 | 2.850 | 2.850 | 2.800 | 2.850 | 1,800 | +0.05(+1.79%) |
Aug 23, 2007 | 2.890 | 2.890 | 2.760 | 2.800 | 1,100 | -0.14(-4.76%) |
Aug 22, 2007 | 2.770 | 2.990 | 2.770 | 2.940 | 7,300 | +0.17(+6.14%) |
Aug 21, 2007 | 2.760 | 2.900 | 2.660 | 2.770 | 4,900 | -0.03(-1.07%) |
Aug 20, 2007 | 2.800 | 2.990 | 2.753 | 2.800 | 4,000 | -0.10(-3.45%) |
Aug 17, 2007 | 2.750 | 2.950 | 2.750 | 2.900 | 2,500 | +0.10(+3.57%) |
Aug 16, 2007 | 2.780 | 2.990 | 2.680 | 2.800 | 11,800 | +0.00(+0.00%) |
Aug 15, 2007 | 2.990 | 2.990 | 2.800 | 2.800 | 7,500 | -0.29(-9.39%) |
Aug 14, 2007 | 3.050 | 3.100 | 2.900 | 3.090 | 2,500 | -0.06(-1.90%) |
Aug 13, 2007 | 3.050 | 3.150 | 3.020 | 3.150 | 6,900 | +0.07(+2.27%) |
Aug 10, 2007 | 3.080 | 3.100 | 3.000 | 3.080 | 2,400 | -0.07(-2.22%) |
Aug 09, 2007 | 3.080 | 3.150 | 3.050 | 3.150 | 2,300 | +0.00(+0.00%) |
Aug 08, 2007 | 2.800 | 3.150 | 2.800 | 3.150 | 11,100 | +0.29(+10.14%) |
Aug 07, 2007 | 3.000 | 3.000 | 2.800 | 2.860 | 12,200 | -0.19(-6.23%) |
Aug 06, 2007 | 3.080 | 3.080 | 3.050 | 3.050 | 1,000 | -0.05(-1.61%) |
Aug 03, 2007 | 3.250 | 3.250 | 3.100 | 3.100 | 2,300 | -0.25(-7.46%) |
Aug 02, 2007 | 3.370 | 3.380 | 3.150 | 3.350 | 4,400 | -0.04(-1.18%) |
Aug 01, 2007 | 3.390 | 3.390 | 3.390 | 3.390 | 0 | +0.00(+0.00%) |
Jul 31, 2007 | 3.310 | 3.390 | 3.300 | 3.390 | 1,200 | -0.01(-0.29%) |
Jul 30, 2007 | 3.440 | 3.440 | 3.220 | 3.400 | 9,800 | -0.05(-1.45%) |
Jul 27, 2007 | 3.400 | 3.450 | 3.270 | 3.450 | 18,500 | +0.05(+1.47%) |
Jul 26, 2007 | 3.360 | 3.450 | 3.350 | 3.400 | 27,700 | -0.01(-0.29%) |
Jul 25, 2007 | 3.370 | 3.450 | 3.350 | 3.410 | 23,300 | -0.04(-1.16%) |
Jul 24, 2007 | 3.360 | 3.450 | 3.350 | 3.450 | 9,800 | +0.00(+0.00%) |
Jul 23, 2007 | 3.450 | 3.450 | 3.360 | 3.450 | 2,400 | -0.05(-1.43%) |
Jul 20, 2007 | 3.450 | 3.500 | 3.400 | 3.500 | 1,400 | +0.00(+0.00%) |
Jul 19, 2007 | 3.260 | 3.500 | 3.260 | 3.500 | 13,800 | +0.15(+4.48%) |
Jul 18, 2007 | 3.300 | 3.350 | 3.250 | 3.350 | 20,300 | +0.05(+1.52%) |
Jul 17, 2007 | 3.270 | 3.300 | 3.250 | 3.300 | 51,800 | +0.03(+0.92%) |
Jul 16, 2007 | 3.260 | 3.320 | 3.250 | 3.270 | 29,800 | -0.04(-1.21%) |
Jul 13, 2007 | 3.290 | 3.320 | 3.260 | 3.310 | 15,500 | +0.01(+0.30%) |
Jul 12, 2007 | 3.260 | 3.350 | 3.260 | 3.300 | 33,400 | +0.04(+1.23%) |
Jul 11, 2007 | 3.350 | 3.350 | 3.250 | 3.260 | 28,200 | -0.01(-0.31%) |
Jul 10, 2007 | 3.150 | 3.270 | 3.110 | 3.270 | 39,700 | +0.16(+5.14%) |
Jul 09, 2007 | 3.100 | 3.180 | 3.090 | 3.110 | 4,100 | +0.04(+1.25%) |
Jul 06, 2007 | 3.000 | 3.147 | 3.000 | 3.072 | 31,500 | +0.02(+0.71%) |
Jul 05, 2007 | 2.900 | 3.050 | 2.750 | 3.050 | 45,500 | +0.15(+5.17%) |
Jul 03, 2007 | 2.880 | 2.900 | 2.880 | 2.900 | 500 | +0.05(+1.75%) |
Jul 02, 2007 | 2.850 | 2.850 | 2.850 | 2.850 | 1,100 | +0.02(+0.71%) |
Jun 29, 2007 | 2.840 | 2.840 | 2.700 | 2.830 | 11,200 | -0.02(-0.70%) |
Jun 28, 2007 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | +0.00(+0.00%) |
Jun 27, 2007 | 2.810 | 2.900 | 2.800 | 2.850 | 4,600 | -0.04(-1.38%) |
Jun 26, 2007 | 2.900 | 2.950 | 2.840 | 2.890 | 7,200 | -0.06(-2.03%) |
Jun 25, 2007 | 2.960 | 2.990 | 2.900 | 2.950 | 1,900 | +0.04(+1.37%) |
Jun 22, 2007 | 2.910 | 3.000 | 2.900 | 2.910 | 9,600 | -0.09(-3.00%) |
Jun 21, 2007 | 2.950 | 3.000 | 2.900 | 3.000 | 8,500 | -0.04(-1.32%) |
Jun 20, 2007 | 3.070 | 3.100 | 2.950 | 3.040 | 18,000 | -0.06(-1.94%) |
Jun 19, 2007 | 3.000 | 3.100 | 3.000 | 3.100 | 16,500 | +0.10(+3.33%) |
Jun 18, 2007 | 2.940 | 3.000 | 2.938 | 3.000 | 6,700 | +0.05(+1.69%) |
Jun 15, 2007 | 2.950 | 2.950 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Jun 14, 2007 | 2.900 | 2.950 | 2.900 | 2.950 | 600 | +0.01(+0.34%) |
Jun 13, 2007 | 2.900 | 2.950 | 2.880 | 2.940 | 10,500 | -0.01(-0.34%) |
Jun 12, 2007 | 2.970 | 2.970 | 2.910 | 2.950 | 9,000 | -0.03(-1.01%) |
Jun 11, 2007 | 2.950 | 3.000 | 2.910 | 2.980 | 4,700 | +0.02(+0.68%) |
Jun 08, 2007 | 2.950 | 2.990 | 2.950 | 2.960 | 8,600 | +0.05(+1.71%) |
Jun 07, 2007 | 2.980 | 3.000 | 2.910 | 2.910 | 10,100 | -0.08(-2.68%) |
Jun 06, 2007 | 3.080 | 3.080 | 2.978 | 2.990 | 5,500 | -0.10(-3.24%) |
Jun 05, 2007 | 3.020 | 3.090 | 3.010 | 3.090 | 2,900 | +0.01(+0.32%) |
Jun 04, 2007 | 3.000 | 3.090 | 2.990 | 3.080 | 10,700 | +0.04(+1.32%) |
Jun 01, 2007 | 3.050 | 3.050 | 3.040 | 3.040 | 1,400 | -0.06(-1.94%) |
May 31, 2007 | 3.070 | 3.100 | 3.000 | 3.100 | 9,800 | +0.00(+0.00%) |
May 30, 2007 | 3.050 | 3.100 | 3.050 | 3.100 | 900 | +0.00(+0.00%) |
May 29, 2007 | 3.110 | 3.110 | 3.010 | 3.100 | 10,800 | -0.10(-3.13%) |
May 25, 2007 | 3.150 | 3.200 | 3.110 | 3.200 | 900 | +0.00(+0.00%) |
May 24, 2007 | 3.150 | 3.200 | 3.100 | 3.200 | 6,500 | +0.00(+0.00%) |
May 23, 2007 | 3.150 | 3.200 | 3.150 | 3.200 | 1,300 | +0.00(+0.00%) |
May 22, 2007 | 3.130 | 3.200 | 3.130 | 3.200 | 1,600 | +0.00(+0.00%) |
May 21, 2007 | 3.250 | 3.280 | 3.150 | 3.200 | 9,600 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.200 | 3.190 | 3.200 | 2,600 | +0.00(+0.00%) |
May 17, 2007 | 3.300 | 3.300 | 3.110 | 3.200 | 4,800 | -0.05(-1.54%) |
May 16, 2007 | 3.450 | 3.450 | 3.200 | 3.250 | 10,600 | -0.05(-1.52%) |
May 15, 2007 | 3.350 | 3.400 | 3.300 | 3.300 | 3,100 | +0.05(+1.54%) |
May 14, 2007 | 3.200 | 3.350 | 3.200 | 3.250 | 1,800 | +0.05(+1.56%) |
May 11, 2007 | 3.250 | 3.320 | 3.200 | 3.200 | 3,400 | +0.00(+0.00%) |
May 10, 2007 | 3.370 | 3.450 | 3.200 | 3.200 | 4,600 | -0.15(-4.48%) |
May 09, 2007 | 3.350 | 3.400 | 3.350 | 3.350 | 1,400 | +0.05(+1.52%) |
May 08, 2007 | 3.300 | 3.350 | 3.250 | 3.300 | 4,900 | -0.05(-1.49%) |
May 07, 2007 | 3.210 | 3.350 | 3.200 | 3.350 | 4,800 | +0.15(+4.69%) |
May 04, 2007 | 3.300 | 3.400 | 3.200 | 3.200 | 2,600 | -0.15(-4.48%) |
May 03, 2007 | 3.450 | 3.550 | 3.250 | 3.350 | 13,000 | -0.20(-5.63%) |
May 02, 2007 | 3.500 | 3.600 | 3.400 | 3.550 | 8,200 | +0.05(+1.43%) |
May 01, 2007 | 3.500 | 3.500 | 3.500 | 3.500 | 500 | -0.07(-1.96%) |
Apr 30, 2007 | 3.500 | 3.600 | 3.400 | 3.570 | 3,100 | +0.07(+2.00%) |
Apr 27, 2007 | 3.510 | 3.510 | 3.500 | 3.500 | 2,600 | -0.10(-2.78%) |
Apr 26, 2007 | 3.500 | 3.600 | 3.400 | 3.600 | 10,200 | +0.10(+2.86%) |
Apr 25, 2007 | 3.500 | 3.500 | 3.410 | 3.500 | 1,600 | +0.00(+0.00%) |
Apr 24, 2007 | 3.420 | 3.500 | 3.420 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 23, 2007 | 3.470 | 3.500 | 3.470 | 3.500 | 500 | -0.01(-0.34%) |
Apr 20, 2007 | 3.500 | 3.540 | 3.500 | 3.512 | 5,600 | -0.03(-0.79%) |
Apr 19, 2007 | 3.550 | 3.550 | 3.400 | 3.540 | 2,000 | -0.01(-0.28%) |
Apr 18, 2007 | 3.570 | 3.570 | 3.500 | 3.550 | 1,500 | -0.09(-2.47%) |
Apr 17, 2007 | 3.520 | 3.640 | 3.500 | 3.640 | 41,300 | +0.14(+4.00%) |
Apr 16, 2007 | 3.510 | 3.600 | 3.500 | 3.500 | 11,600 | +0.00(+0.00%) |
Apr 13, 2007 | 3.400 | 3.500 | 3.350 | 3.500 | 20,700 | +0.19(+5.70%) |
Apr 12, 2007 | 3.210 | 3.420 | 3.200 | 3.311 | 10,400 | +0.11(+3.48%) |
Apr 11, 2007 | 3.160 | 3.300 | 3.160 | 3.200 | 7,500 | +0.02(+0.63%) |
Apr 10, 2007 | 3.000 | 3.180 | 3.000 | 3.180 | 21,500 | +0.06(+1.92%) |
Apr 09, 2007 | 3.250 | 3.250 | 3.050 | 3.120 | 30,000 | -0.13(-4.00%) |
Apr 05, 2007 | 3.510 | 3.510 | 3.240 | 3.250 | 16,600 | -0.33(-9.22%) |
Apr 04, 2007 | 3.580 | 3.590 | 3.500 | 3.580 | 2,100 | +0.06(+1.84%) |
Apr 03, 2007 | 3.750 | 3.750 | 3.500 | 3.515 | 6,500 | -0.13(-3.69%) |
Apr 02, 2007 | 3.600 | 3.650 | 3.590 | 3.650 | 2,800 | -0.04(-1.08%) |
Mar 30, 2007 | 3.750 | 3.750 | 3.510 | 3.690 | 5,200 | -0.06(-1.60%) |
Mar 29, 2007 | 3.850 | 3.890 | 3.400 | 3.750 | 31,400 | -0.05(-1.32%) |
Mar 28, 2007 | 3.900 | 3.940 | 3.800 | 3.800 | 6,700 | -0.14(-3.55%) |
Mar 27, 2007 | 3.910 | 3.940 | 3.900 | 3.940 | 2,300 | -0.01(-0.25%) |
Mar 26, 2007 | 3.750 | 3.950 | 3.740 | 3.950 | 8,200 | +0.20(+5.33%) |
Mar 23, 2007 | 3.700 | 3.750 | 3.650 | 3.750 | 8,700 | +0.10(+2.74%) |
Mar 22, 2007 | 3.500 | 3.650 | 3.500 | 3.650 | 23,200 | +0.15(+4.29%) |
Mar 21, 2007 | 3.450 | 3.500 | 3.390 | 3.500 | 3,800 | +0.03(+0.86%) |
Mar 20, 2007 | 3.400 | 3.500 | 3.400 | 3.470 | 4,600 | -0.03(-0.86%) |
Mar 19, 2007 | 3.360 | 3.500 | 3.360 | 3.500 | 4,600 | +0.16(+4.79%) |
Mar 16, 2007 | 3.340 | 3.350 | 3.340 | 3.340 | 500 | -0.01(-0.30%) |
Mar 15, 2007 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | +0.00(+0.00%) |
Mar 14, 2007 | 3.300 | 3.360 | 3.300 | 3.350 | 5,600 | -0.01(-0.30%) |
Mar 13, 2007 | 3.410 | 3.390 | 3.300 | 3.360 | 4,500 | -0.05(-1.47%) |
Mar 12, 2007 | 3.439 | 3.450 | 3.310 | 3.410 | 7,900 | +0.06(+1.79%) |
Mar 09, 2007 | 3.600 | 3.750 | 3.250 | 3.350 | 15,300 | -0.15(-4.29%) |
Mar 08, 2007 | 3.400 | 3.600 | 3.360 | 3.500 | 9,700 | +0.10(+2.94%) |
Mar 07, 2007 | 3.400 | 3.400 | 3.350 | 3.400 | 2,800 | -0.04(-1.16%) |
Mar 06, 2007 | 3.350 | 3.500 | 3.350 | 3.440 | 3,300 | +0.09(+2.69%) |
Mar 05, 2007 | 3.280 | 3.350 | 3.210 | 3.350 | 6,800 | +0.04(+1.21%) |
Mar 02, 2007 | 3.300 | 3.360 | 3.280 | 3.310 | 3,500 | +0.01(+0.33%) |
Mar 01, 2007 | 3.480 | 3.480 | 3.210 | 3.299 | 8,500 | -0.20(-5.74%) |
Feb 28, 2007 | 3.330 | 3.540 | 3.290 | 3.500 | 12,300 | +0.10(+2.94%) |
Feb 27, 2007 | 3.400 | 3.490 | 3.300 | 3.400 | 3,700 | -0.10(-2.86%) |
Feb 26, 2007 | 3.590 | 3.690 | 3.500 | 3.500 | 35,000 | -0.01(-0.37%) |
Feb 23, 2007 | 3.600 | 3.600 | 3.400 | 3.513 | 10,400 | -0.09(-2.42%) |
Feb 22, 2007 | 3.500 | 3.600 | 3.440 | 3.600 | 15,900 | +0.05(+1.41%) |
Feb 21, 2007 | 3.550 | 3.550 | 3.440 | 3.550 | 5,600 | +0.04(+1.14%) |
Feb 20, 2007 | 3.450 | 3.650 | 3.440 | 3.510 | 28,600 | -0.09(-2.50%) |
Feb 16, 2007 | 3.410 | 3.610 | 3.400 | 3.600 | 21,600 | +0.15(+4.35%) |
Feb 15, 2007 | 3.780 | 3.780 | 3.250 | 3.450 | 34,200 | -0.37(-9.69%) |
Feb 14, 2007 | 3.910 | 4.050 | 3.650 | 3.820 | 26,600 | -0.17(-4.26%) |
Feb 13, 2007 | 3.950 | 3.990 | 3.900 | 3.990 | 5,800 | +0.03(+0.76%) |
Feb 12, 2007 | 3.960 | 4.000 | 3.950 | 3.960 | 5,800 | -0.04(-1.00%) |
Feb 09, 2007 | 4.040 | 4.040 | 4.000 | 4.000 | 3,600 | -0.04(-0.99%) |
Feb 08, 2007 | 4.010 | 4.040 | 3.950 | 4.040 | 1,200 | -0.06(-1.46%) |
Feb 07, 2007 | 4.000 | 4.100 | 4.000 | 4.100 | 2,700 | +0.10(+2.50%) |
Feb 06, 2007 | 3.990 | 4.050 | 3.910 | 4.000 | 13,300 | +0.00(+0.00%) |
Feb 05, 2007 | 3.910 | 4.000 | 3.900 | 4.000 | 15,500 | +0.09(+2.30%) |
Feb 02, 2007 | 3.940 | 3.940 | 3.900 | 3.910 | 11,100 | -0.08(-2.00%) |
Feb 01, 2007 | 3.900 | 4.100 | 3.890 | 3.990 | 31,000 | +0.06(+1.53%) |
Jan 31, 2007 | 4.140 | 4.150 | 3.900 | 3.930 | 85,900 | -0.31(-7.31%) |
Jan 30, 2007 | 4.290 | 4.300 | 4.200 | 4.240 | 33,500 | -0.06(-1.40%) |
Jan 29, 2007 | 4.200 | 4.320 | 4.170 | 4.300 | 63,500 | +0.10(+2.38%) |
Jan 26, 2007 | 4.200 | 4.250 | 4.110 | 4.200 | 4,500 | +0.02(+0.48%) |
Jan 25, 2007 | 4.050 | 4.200 | 4.000 | 4.180 | 16,600 | +0.13(+3.21%) |
Jan 24, 2007 | 4.190 | 4.190 | 3.960 | 4.050 | 8,000 | -0.05(-1.22%) |
Jan 23, 2007 | 4.050 | 4.170 | 3.990 | 4.100 | 33,900 | +0.13(+3.27%) |
Jan 22, 2007 | 4.250 | 4.289 | 3.950 | 3.970 | 17,500 | -0.22(-5.25%) |
Jan 19, 2007 | 4.050 | 4.300 | 4.050 | 4.190 | 19,700 | +0.19(+4.75%) |
Jan 18, 2007 | 3.800 | 4.050 | 3.800 | 4.000 | 16,900 | +0.18(+4.71%) |
Jan 17, 2007 | 3.760 | 3.820 | 3.750 | 3.820 | 38,800 | +0.07(+1.87%) |
Jan 16, 2007 | 3.550 | 3.790 | 3.550 | 3.750 | 21,600 | +0.18(+5.04%) |
Jan 12, 2007 | 3.350 | 3.600 | 3.350 | 3.570 | 7,100 | +0.17(+5.00%) |
Jan 11, 2007 | 3.300 | 3.480 | 3.300 | 3.400 | 18,400 | +0.10(+3.03%) |
Jan 10, 2007 | 3.400 | 3.410 | 3.300 | 3.300 | 24,800 | -0.10(-2.94%) |
Jan 09, 2007 | 3.420 | 3.460 | 3.400 | 3.400 | 8,600 | -0.04(-1.16%) |
Jan 08, 2007 | 3.580 | 3.580 | 3.400 | 3.440 | 12,900 | -0.12(-3.37%) |
Jan 05, 2007 | 3.460 | 3.580 | 3.410 | 3.560 | 7,200 | -0.00(-0.11%) |
Jan 04, 2007 | 3.280 | 3.690 | 3.280 | 3.564 | 22,500 | +0.27(+8.33%) |
Jan 03, 2007 | 3.500 | 3.500 | 3.210 | 3.290 | 6,900 | -0.21(-6.00%) |
Dec 29, 2006 | 3.500 | 3.500 | 3.270 | 3.500 | 5,000 | -0.04(-1.13%) |
Dec 28, 2006 | 3.400 | 3.540 | 3.310 | 3.540 | 4,800 | +0.18(+5.36%) |
Dec 27, 2006 | 3.260 | 3.370 | 3.250 | 3.360 | 5,300 | +0.02(+0.60%) |
Dec 26, 2006 | 3.250 | 3.340 | 3.210 | 3.340 | 4,000 | -0.01(-0.30%) |
Dec 22, 2006 | 3.360 | 3.360 | 3.150 | 3.350 | 9,300 | -0.05(-1.47%) |
Dec 21, 2006 | 3.450 | 3.450 | 3.400 | 3.400 | 4,600 | -0.09(-2.58%) |
Dec 20, 2006 | 3.510 | 3.510 | 3.430 | 3.490 | 5,900 | +0.03(+0.87%) |
Dec 19, 2006 | 3.550 | 3.560 | 3.450 | 3.460 | 9,000 | -0.10(-2.81%) |
Dec 18, 2006 | 3.600 | 3.600 | 3.550 | 3.560 | 10,100 | -0.02(-0.56%) |
Dec 15, 2006 | 3.580 | 3.580 | 3.580 | 3.580 | 600 | +0.02(+0.56%) |
Dec 14, 2006 | 3.500 | 3.600 | 3.500 | 3.560 | 4,100 | +0.01(+0.28%) |
Dec 13, 2006 | 3.650 | 3.650 | 3.550 | 3.550 | 2,100 | -0.10(-2.74%) |
Dec 12, 2006 | 3.699 | 3.699 | 3.500 | 3.650 | 17,100 | +0.05(+1.39%) |
Dec 11, 2006 | 3.700 | 3.700 | 3.600 | 3.600 | 1,500 | -0.10(-2.70%) |
Dec 08, 2006 | 3.700 | 3.750 | 3.700 | 3.700 | 1,800 | +0.00(+0.00%) |
Dec 07, 2006 | 3.700 | 3.700 | 3.700 | 3.700 | 6,100 | -0.04(-1.07%) |
Dec 06, 2006 | 3.750 | 3.750 | 3.740 | 3.740 | 15,300 | -0.01(-0.27%) |
Dec 05, 2006 | 3.800 | 3.800 | 3.700 | 3.750 | 34,800 | -0.05(-1.32%) |
Dec 04, 2006 | 3.460 | 3.800 | 3.460 | 3.800 | 26,600 | +0.35(+10.14%) |
Dec 01, 2006 | 3.500 | 3.600 | 3.450 | 3.450 | 18,300 | -0.24(-6.50%) |
Nov 30, 2006 | 3.750 | 3.750 | 3.690 | 3.690 | 9,300 | -0.08(-2.12%) |
Nov 29, 2006 | 3.750 | 3.770 | 3.750 | 3.770 | 1,200 | +0.02(+0.53%) |
Nov 28, 2006 | 3.850 | 3.850 | 3.700 | 3.750 | 5,900 | -0.10(-2.60%) |
Nov 27, 2006 | 3.780 | 3.850 | 3.750 | 3.850 | 5,400 | +0.10(+2.67%) |
Nov 24, 2006 | 3.750 | 3.750 | 3.700 | 3.750 | 3,700 | +0.01(+0.28%) |
Nov 22, 2006 | 3.700 | 3.740 | 3.660 | 3.740 | 3,900 | +0.08(+2.17%) |
Nov 21, 2006 | 3.900 | 3.900 | 3.420 | 3.660 | 20,500 | -0.24(-6.15%) |
Nov 20, 2006 | 4.180 | 4.200 | 3.790 | 3.900 | 31,100 | -0.22(-5.34%) |
Nov 17, 2006 | 4.100 | 4.179 | 4.100 | 4.120 | 25,600 | +0.06(+1.48%) |
Nov 16, 2006 | 3.950 | 4.060 | 3.900 | 4.060 | 45,400 | +0.20(+5.18%) |
Nov 15, 2006 | 3.650 | 3.860 | 3.650 | 3.860 | 37,900 | +0.18(+4.89%) |
Nov 14, 2006 | 3.500 | 3.680 | 3.500 | 3.680 | 47,900 | +0.18(+5.14%) |
Nov 13, 2006 | 3.550 | 3.640 | 3.500 | 3.500 | 30,100 | +0.02(+0.57%) |
Nov 10, 2006 | 3.600 | 3.600 | 3.480 | 3.480 | 12,800 | -0.22(-5.95%) |
Nov 09, 2006 | 3.500 | 3.700 | 3.500 | 3.700 | 30,600 | +0.20(+5.71%) |
Nov 08, 2006 | 3.200 | 3.650 | 3.200 | 3.500 | 90,300 | +0.31(+9.72%) |
Nov 07, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 3,200 | -0.06(-1.85%) |
Nov 06, 2006 | 3.240 | 3.250 | 3.190 | 3.250 | 22,100 | +0.06(+1.88%) |
Nov 03, 2006 | 3.200 | 3.200 | 3.190 | 3.190 | 2,500 | +0.03(+0.95%) |
Nov 02, 2006 | 3.050 | 3.200 | 3.050 | 3.160 | 21,500 | +0.16(+5.33%) |
Nov 01, 2006 | 3.000 | 3.000 | 3.000 | 3.000 | 700 | +0.00(+0.00%) |
Oct 31, 2006 | 3.090 | 3.090 | 3.000 | 3.000 | 1,800 | -0.09(-2.91%) |
Oct 30, 2006 | 3.090 | 3.100 | 3.000 | 3.090 | 17,800 | +0.10(+3.34%) |
Oct 27, 2006 | 3.000 | 3.000 | 2.990 | 2.990 | 400 | -0.01(-0.33%) |
Oct 26, 2006 | 2.900 | 3.090 | 2.900 | 3.000 | 12,900 | +0.20(+7.14%) |
Oct 25, 2006 | 2.910 | 2.960 | 2.800 | 2.800 | 19,200 | -0.15(-5.08%) |
Oct 24, 2006 | 2.930 | 2.950 | 2.920 | 2.950 | 2,300 | +0.04(+1.37%) |
Oct 23, 2006 | 3.050 | 3.090 | 2.900 | 2.910 | 5,700 | -0.18(-5.83%) |
Oct 20, 2006 | 3.100 | 3.100 | 2.910 | 3.090 | 10,200 | -0.01(-0.32%) |
Oct 19, 2006 | 2.980 | 3.100 | 2.910 | 3.100 | 9,800 | +0.11(+3.76%) |
Oct 18, 2006 | 2.990 | 3.000 | 2.980 | 2.988 | 2,400 | -0.00(-0.08%) |
Oct 17, 2006 | 3.020 | 3.100 | 2.907 | 2.990 | 34,500 | -0.06(-1.97%) |
Oct 16, 2006 | 3.000 | 3.110 | 3.000 | 3.050 | 10,800 | +0.05(+1.67%) |
Oct 13, 2006 | 3.050 | 3.065 | 3.000 | 3.000 | 3,000 | +0.03(+1.01%) |
Oct 12, 2006 | 2.910 | 3.000 | 2.900 | 2.970 | 8,700 | +0.03(+1.02%) |
Oct 11, 2006 | 3.050 | 3.050 | 2.850 | 2.940 | 42,000 | -0.20(-6.37%) |
Oct 10, 2006 | 3.100 | 3.200 | 3.100 | 3.140 | 21,900 | +0.14(+4.67%) |
Oct 09, 2006 | 3.000 | 3.040 | 2.950 | 3.000 | 13,700 | +0.00(+0.00%) |
Oct 06, 2006 | 3.060 | 3.061 | 2.990 | 3.000 | 12,000 | -0.07(-2.28%) |
Oct 05, 2006 | 3.070 | 3.070 | 3.070 | 3.070 | 2,000 | -0.01(-0.33%) |
Oct 04, 2006 | 3.100 | 3.149 | 3.080 | 3.080 | 2,700 | -0.07(-2.22%) |
Oct 03, 2006 | 3.120 | 3.150 | 3.100 | 3.150 | 1,300 | +0.00(+0.00%) |