Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.207 | 4.212 | 4.144 | 4.176 | 1,036,603,712 | +0.07(+1.64%) |
Aug 30, 2007 | 4.001 | 4.170 | 3.990 | 4.109 | 1,699,060,992 | +0.07(+1.62%) |
Aug 29, 2007 | 3.917 | 4.047 | 3.907 | 4.044 | 1,380,641,920 | +0.22(+5.72%) |
Aug 28, 2007 | 3.951 | 3.993 | 3.819 | 3.825 | 1,394,295,040 | -0.16(-4.11%) |
Aug 27, 2007 | 4.023 | 4.061 | 3.984 | 3.989 | 836,981,184 | -0.09(-2.25%) |
Aug 24, 2007 | 3.937 | 4.083 | 3.915 | 4.081 | 1,078,275,968 | +0.13(+3.23%) |
Aug 23, 2007 | 4.014 | 4.021 | 3.913 | 3.953 | 1,025,522,112 | -0.04(-1.09%) |
Aug 22, 2007 | 3.958 | 4.004 | 3.931 | 3.996 | 1,252,588,544 | +0.15(+3.87%) |
Aug 21, 2007 | 3.686 | 3.889 | 3.649 | 3.847 | 1,540,646,912 | +0.16(+4.38%) |
Aug 20, 2007 | 3.739 | 3.755 | 3.634 | 3.686 | 951,130,368 | +0.00(+0.13%) |
Aug 17, 2007 | 3.680 | 3.725 | 3.614 | 3.681 | 1,414,340,352 | +0.15(+4.28%) |
Aug 16, 2007 | 3.529 | 3.574 | 3.366 | 3.530 | 2,209,317,632 | -0.09(-2.38%) |
Aug 15, 2007 | 3.702 | 3.766 | 3.609 | 3.616 | 1,174,218,112 | -0.12(-3.33%) |
Aug 14, 2007 | 3.869 | 3.869 | 3.731 | 3.741 | 874,895,424 | -0.11(-2.94%) |
Aug 13, 2007 | 3.870 | 3.901 | 3.815 | 3.854 | 891,473,472 | +0.08(+2.23%) |
Aug 10, 2007 | 3.713 | 3.853 | 3.628 | 3.770 | 1,669,155,328 | -0.04(-1.10%) |
Aug 09, 2007 | 3.954 | 4.011 | 3.773 | 3.812 | 1,332,287,744 | -0.23(-5.69%) |
Aug 08, 2007 | 4.125 | 4.128 | 3.981 | 4.042 | 956,776,000 | -0.03(-0.76%) |
Aug 07, 2007 | 4.070 | 4.139 | 4.000 | 4.072 | 1,125,726,592 | -0.01(-0.16%) |
Aug 06, 2007 | 4.008 | 4.080 | 3.869 | 4.079 | 1,095,109,504 | +0.10(+2.58%) |
Aug 03, 2007 | 4.031 | 4.100 | 3.966 | 3.977 | 803,348,672 | -0.14(-3.40%) |
Aug 02, 2007 | 4.121 | 4.131 | 4.046 | 4.116 | 1,009,494,784 | +0.04(+1.10%) |
Aug 01, 2007 | 4.030 | 4.083 | 3.853 | 4.072 | 2,072,383,744 | +0.10(+2.46%) |
Jul 31, 2007 | 4.312 | 4.327 | 3.967 | 3.974 | 2,085,637,632 | -0.29(-6.84%) |
Jul 30, 2007 | 4.353 | 4.387 | 4.209 | 4.265 | 1,312,141,696 | -0.07(-1.68%) |
Jul 27, 2007 | 4.409 | 4.491 | 4.336 | 4.338 | 1,373,352,320 | -0.06(-1.47%) |
Jul 26, 2007 | 4.401 | 4.479 | 4.131 | 4.403 | 2,589,945,344 | +0.26(+6.37%) |
Jul 25, 2007 | 4.142 | 4.173 | 4.072 | 4.140 | 1,890,185,088 | +0.07(+1.76%) |
Jul 24, 2007 | 4.189 | 4.252 | 4.046 | 4.068 | 2,125,973,248 | -0.27(-6.13%) |
Jul 23, 2007 | 4.322 | 4.380 | 4.250 | 4.334 | 1,225,439,488 | -0.00(-0.03%) |
Jul 20, 2007 | 4.273 | 4.348 | 4.222 | 4.335 | 1,378,937,472 | +0.11(+2.68%) |
Jul 19, 2007 | 4.231 | 4.247 | 4.212 | 4.222 | 867,369,856 | +0.06(+1.36%) |
Jul 18, 2007 | 4.168 | 4.175 | 4.103 | 4.166 | 896,396,160 | -0.02(-0.57%) |
Jul 17, 2007 | 4.171 | 4.210 | 4.147 | 4.189 | 840,039,168 | +0.02(+0.59%) |
Jul 16, 2007 | 4.174 | 4.222 | 4.147 | 4.165 | 1,108,170,624 | +0.01(+0.27%) |
Jul 13, 2007 | 4.072 | 4.157 | 4.057 | 4.154 | 1,074,329,216 | +0.11(+2.73%) |
Jul 12, 2007 | 4.037 | 4.049 | 3.993 | 4.043 | 833,986,112 | +0.05(+1.27%) |
Jul 11, 2007 | 3.983 | 4.032 | 3.960 | 3.993 | 971,961,728 | +0.00(+0.03%) |
Jul 10, 2007 | 3.887 | 4.056 | 3.885 | 3.992 | 1,485,239,424 | +0.06(+1.55%) |
Jul 09, 2007 | 3.993 | 4.008 | 3.896 | 3.931 | 1,178,156,160 | -0.06(-1.49%) |
Jul 06, 2007 | 4.015 | 4.021 | 3.933 | 3.990 | 1,035,335,872 | -0.01(-0.34%) |
Jul 05, 2007 | 3.885 | 4.010 | 3.881 | 4.004 | 1,718,928,000 | +0.17(+4.39%) |
Jul 03, 2007 | 3.679 | 3.842 | 3.664 | 3.835 | 1,376,592,384 | +0.18(+4.87%) |
Jul 02, 2007 | 3.651 | 3.682 | 3.598 | 3.657 | 1,179,150,848 | -0.02(-0.64%) |
Jun 29, 2007 | 3.679 | 3.740 | 3.652 | 3.681 | 1,343,746,688 | +0.04(+1.23%) |
Jun 28, 2007 | 3.690 | 3.694 | 3.619 | 3.636 | 995,953,728 | -0.04(-1.09%) |
Jun 27, 2007 | 3.638 | 3.681 | 3.597 | 3.676 | 1,154,407,552 | +0.07(+1.87%) |
Jun 26, 2007 | 3.739 | 3.740 | 3.581 | 3.609 | 1,588,735,104 | -0.08(-2.20%) |
Jun 25, 2007 | 3.745 | 3.773 | 3.651 | 3.690 | 1,143,710,080 | -0.02(-0.54%) |
Jun 22, 2007 | 3.735 | 3.753 | 3.691 | 3.710 | 750,991,168 | -0.03(-0.73%) |
Jun 21, 2007 | 3.670 | 3.749 | 3.641 | 3.737 | 1,026,940,608 | +0.07(+1.93%) |
Jun 20, 2007 | 3.736 | 3.760 | 3.664 | 3.666 | 1,063,728,320 | -0.06(-1.71%) |
Jun 19, 2007 | 3.761 | 3.770 | 3.707 | 3.730 | 1,118,689,664 | -0.04(-1.14%) |
Jun 18, 2007 | 3.718 | 3.775 | 3.696 | 3.773 | 1,079,839,360 | +0.14(+3.81%) |
Jun 15, 2007 | 3.638 | 3.639 | 3.615 | 3.634 | 961,511,360 | +0.05(+1.47%) |
Jun 14, 2007 | 3.535 | 3.603 | 3.511 | 3.581 | 1,153,458,176 | +0.04(+1.06%) |
Jun 13, 2007 | 3.653 | 3.655 | 3.480 | 3.544 | 2,040,273,152 | -0.09(-2.39%) |
Jun 12, 2007 | 3.600 | 3.671 | 3.568 | 3.631 | 1,690,892,800 | +0.01(+0.16%) |
Jun 11, 2007 | 3.800 | 3.805 | 3.605 | 3.625 | 2,210,275,840 | -0.13(-3.45%) |
Jun 08, 2007 | 3.795 | 3.795 | 3.688 | 3.755 | 1,472,676,736 | +0.01(+0.34%) |
Jun 07, 2007 | 3.770 | 3.849 | 3.715 | 3.742 | 2,269,162,240 | +0.01(+0.35%) |
Jun 06, 2007 | 3.688 | 3.741 | 3.678 | 3.729 | 1,317,880,064 | +0.03(+0.79%) |
Jun 05, 2007 | 3.662 | 3.700 | 3.634 | 3.700 | 1,090,988,416 | +0.04(+1.10%) |
Jun 04, 2007 | 3.578 | 3.671 | 3.556 | 3.659 | 1,050,666,304 | +0.09(+2.47%) |
Jun 01, 2007 | 3.652 | 3.655 | 3.568 | 3.571 | 1,048,375,680 | -0.08(-2.30%) |
May 31, 2007 | 3.621 | 3.685 | 3.605 | 3.655 | 1,536,289,024 | +0.07(+2.04%) |
May 30, 2007 | 3.447 | 3.585 | 3.424 | 3.582 | 1,753,828,224 | +0.13(+3.87%) |
May 29, 2007 | 3.452 | 3.464 | 3.399 | 3.449 | 764,845,376 | +0.02(+0.64%) |
May 25, 2007 | 3.378 | 3.432 | 3.363 | 3.427 | 749,483,328 | +0.09(+2.65%) |
May 24, 2007 | 3.402 | 3.452 | 3.329 | 3.338 | 1,051,337,856 | -0.07(-1.95%) |
May 23, 2007 | 3.439 | 3.468 | 3.396 | 3.405 | 1,079,309,440 | -0.02(-0.57%) |
May 22, 2007 | 3.393 | 3.431 | 3.378 | 3.424 | 678,131,136 | +0.05(+1.39%) |
May 21, 2007 | 3.327 | 3.391 | 3.319 | 3.377 | 758,922,112 | +0.06(+1.78%) |
May 18, 2007 | 3.324 | 3.337 | 3.311 | 3.318 | 735,791,872 | +0.02(+0.53%) |
May 17, 2007 | 3.232 | 3.314 | 3.232 | 3.301 | 873,327,424 | +0.06(+1.96%) |
May 16, 2007 | 3.273 | 3.282 | 3.119 | 3.237 | 1,335,001,728 | -0.01(-0.17%) |
May 15, 2007 | 3.305 | 3.324 | 3.211 | 3.243 | 1,130,443,904 | -0.06(-1.68%) |
May 14, 2007 | 3.306 | 3.318 | 3.265 | 3.298 | 772,150,144 | +0.02(+0.57%) |
May 11, 2007 | 3.249 | 3.291 | 3.220 | 3.280 | 771,477,760 | +0.04(+1.30%) |
May 10, 2007 | 3.216 | 3.283 | 3.194 | 3.237 | 1,417,946,240 | +0.01(+0.43%) |
May 09, 2007 | 3.164 | 3.226 | 3.163 | 3.223 | 850,228,288 | +0.05(+1.73%) |
May 08, 2007 | 3.121 | 3.171 | 3.119 | 3.169 | 928,806,464 | +0.03(+1.10%) |
May 07, 2007 | 3.049 | 3.147 | 3.046 | 3.134 | 1,020,459,264 | +0.09(+3.08%) |
May 04, 2007 | 3.040 | 3.064 | 3.031 | 3.040 | 452,359,712 | +0.01(+0.41%) |
May 03, 2007 | 3.038 | 3.060 | 3.016 | 3.028 | 682,670,720 | +0.00(+0.01%) |
May 02, 2007 | 3.005 | 3.032 | 3.000 | 3.028 | 598,591,488 | +0.03(+0.93%) |
May 01, 2007 | 3.004 | 3.026 | 2.972 | 3.000 | 630,620,928 | -0.01(-0.33%) |
Apr 30, 2007 | 3.019 | 3.046 | 3.006 | 3.010 | 730,109,056 | -0.00(-0.12%) |
Apr 27, 2007 | 2.961 | 3.014 | 2.946 | 3.014 | 828,346,112 | +0.03(+1.09%) |
Apr 26, 2007 | 3.064 | 3.091 | 2.965 | 2.981 | 2,059,668,224 | +0.11(+3.66%) |
Apr 25, 2007 | 2.842 | 2.877 | 2.829 | 2.876 | 1,428,339,840 | +0.06(+2.26%) |
Apr 24, 2007 | 2.834 | 2.907 | 2.754 | 2.812 | 1,249,860,608 | -0.01(-0.29%) |
Apr 23, 2007 | 2.762 | 2.829 | 2.757 | 2.820 | 924,323,520 | +0.08(+2.79%) |
Apr 20, 2007 | 2.747 | 2.750 | 2.731 | 2.744 | 621,943,168 | +0.02(+0.78%) |
Apr 19, 2007 | 2.720 | 2.752 | 2.709 | 2.722 | 504,629,312 | -0.00(-0.14%) |
Apr 18, 2007 | 2.719 | 2.740 | 2.702 | 2.726 | 549,472,384 | +0.00(+0.06%) |
Apr 17, 2007 | 2.775 | 2.784 | 2.705 | 2.725 | 890,524,800 | -0.03(-1.18%) |
Apr 16, 2007 | 2.733 | 2.760 | 2.722 | 2.757 | 721,270,272 | +0.04(+1.32%) |
Apr 13, 2007 | 2.741 | 2.757 | 2.716 | 2.722 | 852,542,464 | -0.06(-2.12%) |
Apr 12, 2007 | 2.776 | 2.784 | 2.736 | 2.780 | 783,467,520 | -0.01(-0.43%) |
Apr 11, 2007 | 2.832 | 2.833 | 2.785 | 2.792 | 650,584,704 | -0.05(-1.76%) |
Apr 10, 2007 | 2.825 | 2.843 | 2.817 | 2.843 | 417,582,880 | +0.02(+0.64%) |
Apr 09, 2007 | 2.871 | 2.874 | 2.806 | 2.824 | 489,524,672 | -0.03(-1.09%) |
Apr 05, 2007 | 2.839 | 2.855 | 2.821 | 2.855 | 421,121,504 | +0.01(+0.43%) |
Apr 04, 2007 | 2.863 | 2.869 | 2.839 | 2.843 | 564,693,376 | -0.01(-0.24%) |
Apr 03, 2007 | 2.839 | 2.872 | 2.828 | 2.850 | 691,582,464 | +0.03(+0.91%) |
Apr 02, 2007 | 2.839 | 2.843 | 2.805 | 2.824 | 594,321,664 | +0.02(+0.80%) |
Mar 30, 2007 | 2.843 | 2.855 | 2.797 | 2.802 | 711,270,912 | -0.03(-0.90%) |
Mar 29, 2007 | 2.841 | 2.841 | 2.782 | 2.827 | 859,390,208 | +0.02(+0.55%) |
Mar 28, 2007 | 2.862 | 2.877 | 2.809 | 2.812 | 1,123,747,840 | -0.07(-2.33%) |
Mar 27, 2007 | 2.887 | 2.920 | 2.865 | 2.879 | 1,103,602,048 | -0.01(-0.41%) |
Mar 26, 2007 | 2.835 | 2.892 | 2.814 | 2.891 | 1,024,354,176 | +0.07(+2.49%) |
Mar 23, 2007 | 2.815 | 2.837 | 2.814 | 2.821 | 534,227,936 | -0.01(-0.47%) |
Mar 22, 2007 | 2.827 | 2.846 | 2.805 | 2.834 | 665,104,384 | +0.00(+0.10%) |
Mar 21, 2007 | 2.774 | 2.835 | 2.764 | 2.831 | 813,599,616 | +0.07(+2.61%) |
Mar 20, 2007 | 2.755 | 2.770 | 2.746 | 2.759 | 579,144,704 | +0.01(+0.38%) |
Mar 19, 2007 | 2.722 | 2.761 | 2.702 | 2.748 | 844,277,248 | +0.05(+1.72%) |
Mar 16, 2007 | 2.702 | 2.714 | 2.694 | 2.702 | 676,230,080 | +0.00(+0.02%) |
Mar 15, 2007 | 2.713 | 2.725 | 2.694 | 2.701 | 662,022,720 | -0.01(-0.48%) |
Mar 14, 2007 | 2.672 | 2.714 | 2.652 | 2.714 | 943,198,720 | +0.05(+1.81%) |
Mar 13, 2007 | 2.710 | 2.732 | 2.666 | 2.666 | 1,027,506,240 | -0.04(-1.64%) |
Mar 12, 2007 | 2.669 | 2.714 | 2.654 | 2.710 | 863,795,008 | +0.06(+2.16%) |
Mar 09, 2007 | 2.678 | 2.680 | 2.636 | 2.653 | 535,056,224 | -0.00(-0.03%) |
Mar 08, 2007 | 2.672 | 2.676 | 2.638 | 2.654 | 605,097,024 | +0.01(+0.32%) |
Mar 07, 2007 | 2.656 | 2.683 | 2.637 | 2.646 | 741,640,320 | -0.01(-0.53%) |
Mar 06, 2007 | 2.648 | 2.663 | 2.636 | 2.660 | 856,428,608 | +0.06(+2.17%) |
Mar 05, 2007 | 2.590 | 2.674 | 2.586 | 2.603 | 994,305,024 | +0.03(+1.07%) |
Mar 02, 2007 | 2.617 | 2.640 | 2.570 | 2.576 | 1,018,403,904 | -0.05(-1.90%) |
Mar 01, 2007 | 2.534 | 2.663 | 2.526 | 2.626 | 1,676,273,664 | +0.07(+2.90%) |
Feb 28, 2007 | 2.503 | 2.582 | 2.503 | 2.552 | 1,089,202,048 | +0.02(+0.81%) |
Feb 27, 2007 | 2.603 | 2.626 | 2.516 | 2.531 | 1,357,370,368 | -0.14(-5.32%) |
Feb 26, 2007 | 2.710 | 2.714 | 2.642 | 2.674 | 730,496,960 | -0.01(-0.47%) |
Feb 23, 2007 | 2.689 | 2.725 | 2.680 | 2.686 | 613,638,592 | -0.01(-0.49%) |
Feb 22, 2007 | 2.738 | 2.739 | 2.670 | 2.700 | 992,989,440 | +0.01(+0.35%) |
Feb 21, 2007 | 2.593 | 2.699 | 2.592 | 2.690 | 1,368,158,592 | +0.10(+3.84%) |
Feb 20, 2007 | 2.553 | 2.599 | 2.538 | 2.591 | 731,479,808 | +0.03(+1.26%) |
Feb 16, 2007 | 2.566 | 2.576 | 2.553 | 2.558 | 473,583,584 | -0.01(-0.45%) |
Feb 15, 2007 | 2.577 | 2.582 | 2.557 | 2.570 | 430,643,552 | -0.00(-0.11%) |
Feb 14, 2007 | 2.552 | 2.583 | 2.551 | 2.573 | 601,551,488 | +0.02(+0.71%) |
Feb 13, 2007 | 2.568 | 2.572 | 2.542 | 2.554 | 688,032,704 | -0.01(-0.21%) |
Feb 12, 2007 | 2.546 | 2.569 | 2.522 | 2.560 | 857,468,032 | +0.05(+1.93%) |
Feb 09, 2007 | 2.590 | 2.600 | 2.510 | 2.511 | 1,019,130,432 | -0.09(-3.38%) |
Feb 08, 2007 | 2.577 | 2.609 | 2.576 | 2.599 | 804,140,608 | +0.00(+0.04%) |
Feb 07, 2007 | 2.548 | 2.605 | 2.520 | 2.598 | 1,263,907,968 | +0.06(+2.38%) |
Feb 06, 2007 | 2.547 | 2.548 | 2.499 | 2.538 | 1,023,605,568 | +0.01(+0.25%) |
Feb 05, 2007 | 2.542 | 2.570 | 2.532 | 2.532 | 686,528,704 | -0.02(-0.96%) |
Feb 02, 2007 | 2.537 | 2.571 | 2.524 | 2.556 | 736,121,280 | +0.00(+0.01%) |
Feb 01, 2007 | 2.601 | 2.602 | 2.556 | 2.556 | 786,614,528 | -0.03(-1.15%) |
Jan 31, 2007 | 2.559 | 2.594 | 2.544 | 2.586 | 1,013,952,768 | +0.01(+0.21%) |
Jan 30, 2007 | 2.607 | 2.608 | 2.571 | 2.580 | 684,678,464 | -0.01(-0.45%) |
Jan 29, 2007 | 2.603 | 2.613 | 2.580 | 2.592 | 1,068,009,344 | +0.02(+0.66%) |
Jan 26, 2007 | 2.627 | 2.635 | 2.563 | 2.575 | 1,168,623,616 | -0.03(-1.01%) |
Jan 25, 2007 | 2.627 | 2.669 | 2.595 | 2.601 | 1,073,141,056 | -0.01(-0.52%) |
Jan 24, 2007 | 2.614 | 2.628 | 2.596 | 2.615 | 1,098,865,920 | +0.03(+1.17%) |
Jan 23, 2007 | 2.586 | 2.639 | 2.579 | 2.585 | 1,430,088,064 | -0.03(-1.26%) |
Jan 22, 2007 | 2.688 | 2.689 | 2.583 | 2.618 | 1,721,865,856 | -0.05(-1.93%) |
Jan 19, 2007 | 2.673 | 2.704 | 2.658 | 2.669 | 1,615,843,968 | -0.02(-0.64%) |
Jan 18, 2007 | 2.778 | 2.778 | 2.686 | 2.686 | 2,800,538,624 | -0.18(-6.19%) |
Jan 17, 2007 | 2.942 | 2.944 | 2.860 | 2.864 | 1,972,974,720 | -0.06(-2.21%) |
Jan 16, 2007 | 2.886 | 2.933 | 2.879 | 2.928 | 1,473,346,432 | +0.07(+2.62%) |
Jan 12, 2007 | 2.853 | 2.867 | 2.812 | 2.854 | 1,554,370,176 | -0.04(-1.23%) |
Jan 11, 2007 | 2.893 | 2.919 | 2.868 | 2.889 | 1,705,846,784 | -0.04(-1.24%) |
Jan 10, 2007 | 2.858 | 2.950 | 2.818 | 2.925 | 3,497,104,896 | +0.13(+4.79%) |
Jan 09, 2007 | 2.607 | 2.804 | 2.568 | 2.792 | 3,966,905,344 | +0.21(+8.31%) |
Jan 08, 2007 | 2.592 | 2.610 | 2.572 | 2.578 | 943,968,128 | +0.01(+0.49%) |
Jan 05, 2007 | 2.587 | 2.600 | 2.545 | 2.565 | 988,548,480 | -0.02(-0.71%) |
Jan 04, 2007 | 2.535 | 2.592 | 2.528 | 2.583 | 1,003,989,568 | +0.06(+2.22%) |
Jan 03, 2007 | 2.602 | 2.611 | 2.470 | 2.527 | 1,466,447,744 | -0.03(-1.23%) |
Dec 29, 2006 | 2.532 | 2.576 | 2.514 | 2.559 | 1,274,938,112 | +0.12(+4.91%) |
Dec 28, 2006 | 2.419 | 2.450 | 2.402 | 2.439 | 1,326,236,416 | -0.02(-0.80%) |
Dec 27, 2006 | 2.357 | 2.473 | 2.315 | 2.459 | 2,292,312,576 | +0.00(+0.01%) |
Dec 26, 2006 | 2.478 | 2.490 | 2.440 | 2.458 | 581,134,784 | -0.02(-0.84%) |
Dec 22, 2006 | 2.517 | 2.535 | 2.461 | 2.479 | 726,313,280 | -0.02(-0.84%) |
Dec 21, 2006 | 2.554 | 2.578 | 2.479 | 2.500 | 1,070,422,016 | -0.06(-2.19%) |
Dec 20, 2006 | 2.608 | 2.614 | 2.556 | 2.556 | 672,878,400 | -0.05(-1.80%) |
Dec 19, 2006 | 2.555 | 2.614 | 2.522 | 2.603 | 1,079,270,656 | +0.03(+0.98%) |
Dec 18, 2006 | 2.643 | 2.654 | 2.551 | 2.578 | 854,519,616 | -0.07(-2.57%) |
Dec 15, 2006 | 2.685 | 2.691 | 2.634 | 2.646 | 876,229,312 | -0.03(-0.94%) |
Dec 14, 2006 | 2.686 | 2.714 | 2.662 | 2.671 | 985,927,104 | -0.02(-0.56%) |
Dec 13, 2006 | 2.653 | 2.686 | 2.628 | 2.686 | 1,014,911,680 | +0.09(+3.38%) |
Dec 12, 2006 | 2.672 | 2.679 | 2.580 | 2.598 | 1,224,884,992 | -0.08(-2.94%) |
Dec 11, 2006 | 2.681 | 2.693 | 2.656 | 2.677 | 591,835,008 | +0.01(+0.56%) |
Dec 08, 2006 | 2.631 | 2.696 | 2.624 | 2.662 | 928,748,800 | +0.04(+1.40%) |
Dec 07, 2006 | 2.715 | 2.729 | 2.621 | 2.625 | 1,190,100,864 | -0.08(-3.11%) |
Dec 06, 2006 | 2.734 | 2.756 | 2.704 | 2.709 | 755,820,928 | -0.04(-1.58%) |
Dec 05, 2006 | 2.764 | 2.785 | 2.741 | 2.753 | 785,041,216 | +0.00(+0.16%) |
Dec 04, 2006 | 2.771 | 2.776 | 2.729 | 2.748 | 840,439,040 | -0.01(-0.22%) |
Dec 01, 2006 | 2.769 | 2.785 | 2.717 | 2.754 | 941,694,528 | -0.01(-0.37%) |
Nov 30, 2006 | 2.781 | 2.795 | 2.746 | 2.764 | 1,031,506,176 | -0.00(-0.15%) |
Nov 29, 2006 | 2.805 | 2.809 | 2.722 | 2.769 | 1,370,212,608 | -0.00(-0.01%) |
Nov 28, 2006 | 2.725 | 2.774 | 2.712 | 2.769 | 1,227,084,160 | +0.07(+2.54%) |
Nov 27, 2006 | 2.790 | 2.810 | 2.699 | 2.700 | 1,272,998,912 | -0.06(-2.28%) |
Nov 24, 2006 | 2.700 | 2.807 | 2.699 | 2.764 | 614,672,064 | +0.04(+1.46%) |
Nov 22, 2006 | 2.684 | 2.737 | 2.650 | 2.724 | 795,784,640 | +0.05(+1.93%) |
Nov 21, 2006 | 2.637 | 2.672 | 2.627 | 2.672 | 737,518,528 | +0.06(+2.46%) |
Nov 20, 2006 | 2.576 | 2.624 | 2.570 | 2.608 | 675,928,064 | +0.02(+0.72%) |
Nov 17, 2006 | 2.568 | 2.592 | 2.564 | 2.589 | 552,400,576 | +0.01(+0.28%) |
Nov 16, 2006 | 2.560 | 2.603 | 2.552 | 2.582 | 821,861,376 | +0.05(+1.86%) |
Nov 15, 2006 | 2.565 | 2.591 | 2.533 | 2.535 | 778,321,600 | -0.03(-1.12%) |
Nov 14, 2006 | 2.558 | 2.564 | 2.530 | 2.564 | 697,432,192 | +0.02(+0.77%) |
Nov 13, 2006 | 2.510 | 2.547 | 2.492 | 2.544 | 533,735,168 | +0.04(+1.48%) |
Nov 10, 2006 | 2.520 | 2.521 | 2.488 | 2.507 | 442,745,408 | -0.01(-0.26%) |
Nov 09, 2006 | 2.500 | 2.554 | 2.477 | 2.513 | 1,093,173,888 | +0.03(+1.08%) |
Nov 08, 2006 | 2.413 | 2.494 | 2.409 | 2.487 | 818,365,056 | +0.06(+2.41%) |
Nov 07, 2006 | 2.426 | 2.443 | 2.417 | 2.428 | 622,802,176 | +0.02(+1.00%) |
Nov 06, 2006 | 2.381 | 2.415 | 2.365 | 2.404 | 514,762,752 | +0.04(+1.81%) |
Nov 03, 2006 | 2.393 | 2.399 | 2.346 | 2.361 | 511,467,360 | -0.02(-0.87%) |
Nov 02, 2006 | 2.380 | 2.392 | 2.368 | 2.382 | 551,249,984 | -0.01(-0.23%) |
Nov 01, 2006 | 2.446 | 2.454 | 2.363 | 2.387 | 723,805,440 | -0.06(-2.37%) |
Oct 31, 2006 | 2.456 | 2.463 | 2.420 | 2.445 | 593,993,088 | +0.02(+0.82%) |
Oct 30, 2006 | 2.412 | 2.440 | 2.398 | 2.425 | 592,030,720 | +0.00(+0.01%) |
Oct 27, 2006 | 2.466 | 2.487 | 2.413 | 2.425 | 704,460,928 | -0.05(-2.17%) |
Oct 26, 2006 | 2.470 | 2.491 | 2.447 | 2.479 | 512,466,752 | +0.02(+0.62%) |
Oct 25, 2006 | 2.453 | 2.473 | 2.443 | 2.463 | 574,661,568 | +0.02(+0.78%) |
Oct 24, 2006 | 2.449 | 2.463 | 2.419 | 2.444 | 548,526,528 | -0.01(-0.50%) |
Oct 23, 2006 | 2.412 | 2.470 | 2.405 | 2.457 | 985,850,944 | +0.05(+1.89%) |
Oct 20, 2006 | 2.381 | 2.412 | 2.373 | 2.411 | 757,323,136 | +0.03(+1.22%) |
Oct 19, 2006 | 2.390 | 2.411 | 2.357 | 2.382 | 1,795,987,072 | +0.13(+5.98%) |
Oct 18, 2006 | 2.254 | 2.370 | 2.229 | 2.248 | 1,350,638,464 | +0.01(+0.32%) |
Oct 17, 2006 | 2.263 | 2.270 | 2.233 | 2.241 | 569,613,184 | -0.03(-1.47%) |
Oct 16, 2006 | 2.268 | 2.288 | 2.256 | 2.274 | 602,660,096 | +0.01(+0.51%) |
Oct 13, 2006 | 2.281 | 2.319 | 2.254 | 2.263 | 810,228,800 | -0.01(-0.32%) |
Oct 12, 2006 | 2.220 | 2.274 | 2.220 | 2.270 | 702,268,416 | +0.06(+2.77%) |
Oct 11, 2006 | 2.214 | 2.231 | 2.190 | 2.209 | 677,182,976 | -0.02(-0.79%) |
Oct 10, 2006 | 2.248 | 2.249 | 2.204 | 2.226 | 629,567,296 | -0.02(-1.10%) |
Oct 09, 2006 | 2.226 | 2.264 | 2.218 | 2.251 | 519,045,280 | +0.01(+0.55%) |
Oct 06, 2006 | 2.244 | 2.263 | 2.226 | 2.238 | 552,965,312 | -0.02(-0.82%) |
Oct 05, 2006 | 2.248 | 2.297 | 2.236 | 2.257 | 809,868,992 | -0.02(-0.73%) |
Oct 04, 2006 | 2.235 | 2.276 | 2.206 | 2.273 | 992,656,000 | +0.04(+1.75%) |
Oct 03, 2006 | 2.245 | 2.260 | 2.207 | 2.234 | 936,389,248 | -0.02(-1.04%) |
Oct 02, 2006 | 2.265 | 2.288 | 2.241 | 2.258 | 844,114,624 | -0.06(-2.75%) |
Sep 29, 2006 | 2.326 | 2.338 | 2.313 | 2.322 | 480,616,000 | -0.00(-0.04%) |
Sep 28, 2006 | 2.323 | 2.337 | 2.291 | 2.323 | 857,006,656 | +0.02(+0.78%) |
Sep 27, 2006 | 2.327 | 2.336 | 2.287 | 2.304 | 961,120,000 | -0.04(-1.55%) |
Sep 26, 2006 | 2.298 | 2.346 | 2.295 | 2.341 | 1,313,417,216 | +0.06(+2.46%) |
Sep 25, 2006 | 2.226 | 2.288 | 2.223 | 2.285 | 1,017,103,360 | +0.08(+3.77%) |
Sep 22, 2006 | 2.241 | 2.242 | 2.189 | 2.202 | 787,866,176 | -0.05(-2.21%) |
Sep 21, 2006 | 2.269 | 2.294 | 2.232 | 2.251 | 940,441,216 | -0.02(-0.81%) |
Sep 20, 2006 | 2.243 | 2.282 | 2.238 | 2.270 | 974,359,104 | +0.04(+2.02%) |
Sep 19, 2006 | 2.237 | 2.243 | 2.196 | 2.225 | 840,868,288 | -0.00(-0.16%) |
Sep 18, 2006 | 2.226 | 2.258 | 2.211 | 2.228 | 835,210,752 | -0.01(-0.28%) |
Sep 15, 2006 | 2.255 | 2.261 | 2.210 | 2.235 | 1,163,730,432 | -0.00(-0.09%) |
Sep 14, 2006 | 2.223 | 2.252 | 2.216 | 2.237 | 950,129,728 | -0.00(-0.04%) |
Sep 13, 2006 | 2.197 | 2.241 | 2.181 | 2.238 | 1,357,361,280 | +0.05(+2.16%) |
Sep 12, 2006 | 2.196 | 2.215 | 2.155 | 2.190 | 1,995,168,768 | +0.00(+0.18%) |
Sep 11, 2006 | 2.184 | 2.224 | 2.154 | 2.187 | 1,123,904,256 | -0.00(-0.03%) |
Sep 08, 2006 | 2.213 | 2.219 | 2.169 | 2.187 | 1,061,068,736 | -0.01(-0.38%) |
Sep 07, 2006 | 2.129 | 2.216 | 2.119 | 2.196 | 1,501,571,968 | +0.08(+3.96%) |
Sep 06, 2006 | 2.144 | 2.162 | 2.102 | 2.112 | 1,153,627,136 | -0.04(-2.03%) |
Sep 05, 2006 | 2.080 | 2.156 | 2.067 | 2.156 | 1,199,465,216 | +0.09(+4.53%) |