Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.478 | 5.527 | 5.398 | 5.457 | 2,636,470 | -0.01(-0.19%) |
Jan 30, 2007 | 5.569 | 5.569 | 5.447 | 5.468 | 2,331,722 | -0.10(-1.82%) |
Jan 29, 2007 | 5.558 | 5.590 | 5.534 | 5.569 | 2,373,253 | +0.02(+0.38%) |
Jan 26, 2007 | 5.565 | 5.600 | 5.478 | 5.548 | 844,644 | -0.02(-0.31%) |
Jan 25, 2007 | 5.576 | 5.646 | 5.509 | 5.565 | 1,080,079 | +0.00(+0.00%) |
Jan 24, 2007 | 5.586 | 5.586 | 5.551 | 5.565 | 1,303,198 | -0.02(-0.38%) |
Jan 23, 2007 | 5.551 | 5.632 | 5.523 | 5.586 | 13,011,075 | +0.06(+1.01%) |
Jan 22, 2007 | 5.506 | 5.569 | 5.447 | 5.530 | 1,829,919 | +0.02(+0.44%) |
Jan 19, 2007 | 5.475 | 5.551 | 5.405 | 5.506 | 4,259,883 | +0.22(+4.23%) |
Jan 18, 2007 | 5.349 | 5.377 | 5.279 | 5.282 | 716,902 | -0.04(-0.72%) |
Jan 17, 2007 | 5.324 | 5.391 | 5.279 | 5.321 | 1,069,768 | +0.01(+0.26%) |
Jan 16, 2007 | 5.230 | 5.328 | 5.230 | 5.307 | 1,836,793 | +0.10(+2.01%) |
Jan 12, 2007 | 5.227 | 5.237 | 5.188 | 5.202 | 958,638 | -0.01(-0.20%) |
Jan 11, 2007 | 5.097 | 5.258 | 5.097 | 5.213 | 1,370,792 | +0.14(+2.75%) |
Jan 10, 2007 | 5.087 | 5.129 | 5.052 | 5.073 | 1,301,766 | -0.04(-0.82%) |
Jan 09, 2007 | 5.202 | 5.206 | 5.042 | 5.115 | 1,602,504 | -0.09(-1.68%) |
Jan 08, 2007 | 5.251 | 5.255 | 5.188 | 5.202 | 1,100,701 | -0.03(-0.67%) |
Jan 05, 2007 | 5.255 | 5.276 | 5.185 | 5.237 | 993,008 | -0.01(-0.27%) |
Jan 04, 2007 | 5.269 | 5.307 | 5.234 | 5.251 | 1,176,601 | -0.04(-0.73%) |
Jan 03, 2007 | 5.324 | 5.377 | 5.213 | 5.289 | 1,150,537 | -0.05(-0.98%) |
Dec 29, 2006 | 5.415 | 5.419 | 5.338 | 5.342 | 563,669 | -0.05(-0.91%) |
Dec 28, 2006 | 5.338 | 5.391 | 5.310 | 5.391 | 686,255 | +0.03(+0.52%) |
Dec 27, 2006 | 5.241 | 5.398 | 5.227 | 5.363 | 967,230 | +0.13(+2.40%) |
Dec 26, 2006 | 5.195 | 5.303 | 5.188 | 5.237 | 908,515 | +0.07(+1.28%) |
Dec 22, 2006 | 5.083 | 5.174 | 5.070 | 5.171 | 1,245,055 | +0.10(+1.93%) |
Dec 21, 2006 | 5.059 | 5.185 | 5.010 | 5.073 | 3,358,241 | +0.12(+2.40%) |
Dec 20, 2006 | 4.944 | 5.028 | 4.944 | 4.954 | 1,830,492 | +0.01(+0.21%) |
Dec 19, 2006 | 5.073 | 5.087 | 4.912 | 4.944 | 2,637,043 | -0.13(-2.61%) |
Dec 18, 2006 | 5.157 | 5.171 | 5.070 | 5.077 | 1,100,414 | -0.06(-1.09%) |
Dec 15, 2006 | 5.080 | 5.160 | 5.073 | 5.132 | 2,156,148 | +0.05(+1.03%) |
Dec 14, 2006 | 5.251 | 5.282 | 5.066 | 5.080 | 2,625,873 | -0.16(-3.00%) |
Dec 13, 2006 | 5.289 | 5.317 | 5.230 | 5.237 | 1,105,284 | -0.03(-0.66%) |
Dec 12, 2006 | 5.258 | 5.293 | 5.241 | 5.272 | 1,739,984 | -0.05(-0.85%) |
Dec 11, 2006 | 5.248 | 5.321 | 5.234 | 5.317 | 1,807,579 | +0.09(+1.67%) |
Dec 08, 2006 | 5.220 | 5.279 | 5.192 | 5.230 | 1,540,638 | +0.02(+0.47%) |
Dec 07, 2006 | 5.373 | 5.373 | 5.188 | 5.206 | 2,065,640 | -0.17(-3.18%) |
Dec 06, 2006 | 5.401 | 5.408 | 5.373 | 5.377 | 1,194,359 | -0.02(-0.45%) |
Dec 05, 2006 | 5.436 | 5.464 | 5.363 | 5.401 | 1,348,165 | -0.01(-0.19%) |
Dec 04, 2006 | 5.279 | 5.419 | 5.279 | 5.412 | 1,380,817 | +0.14(+2.72%) |
Dec 01, 2006 | 5.248 | 5.310 | 5.188 | 5.269 | 1,708,192 | +0.08(+1.62%) |
Nov 30, 2006 | 5.077 | 5.230 | 5.056 | 5.185 | 2,132,089 | +0.11(+2.13%) |
Nov 29, 2006 | 5.056 | 5.077 | 4.986 | 5.077 | 3,614,298 | +0.02(+0.41%) |
Nov 28, 2006 | 4.947 | 5.063 | 4.944 | 5.056 | 2,514,170 | +0.11(+2.26%) |
Nov 27, 2006 | 5.052 | 5.059 | 4.944 | 4.944 | 2,122,065 | -0.11(-2.14%) |
Nov 24, 2006 | 5.007 | 5.087 | 5.000 | 5.052 | 215,958 | +0.05(+0.91%) |
Nov 22, 2006 | 4.961 | 5.042 | 4.958 | 5.007 | 2,089,127 | +0.07(+1.34%) |
Nov 21, 2006 | 4.916 | 4.954 | 4.909 | 4.940 | 3,652,678 | +0.04(+0.78%) |
Nov 20, 2006 | 4.912 | 4.954 | 4.881 | 4.902 | 1,962,530 | +0.02(+0.50%) |
Nov 17, 2006 | 4.871 | 4.895 | 4.829 | 4.878 | 1,347,020 | +0.02(+0.50%) |
Nov 16, 2006 | 4.878 | 4.884 | 4.846 | 4.853 | 886,747 | +0.00(+0.07%) |
Nov 15, 2006 | 4.804 | 4.884 | 4.801 | 4.850 | 837,770 | +0.05(+1.02%) |
Nov 14, 2006 | 4.759 | 4.829 | 4.731 | 4.801 | 1,416,333 | +0.04(+0.88%) |
Nov 13, 2006 | 4.961 | 4.961 | 4.696 | 4.759 | 1,229,875 | +0.04(+0.81%) |
Nov 10, 2006 | 4.734 | 4.759 | 4.703 | 4.720 | 770,748 | -0.02(-0.37%) |
Nov 09, 2006 | 4.741 | 4.769 | 4.720 | 4.738 | 793,375 | +0.02(+0.37%) |
Nov 08, 2006 | 4.713 | 4.787 | 4.696 | 4.720 | 1,397,716 | +0.01(+0.15%) |
Nov 07, 2006 | 4.871 | 4.884 | 4.685 | 4.713 | 1,169,441 | -0.15(-3.02%) |
Nov 06, 2006 | 4.808 | 4.881 | 4.745 | 4.860 | 3,467,080 | +0.07(+1.53%) |
Nov 03, 2006 | 4.731 | 4.818 | 4.699 | 4.787 | 3,038,886 | +0.09(+1.93%) |
Nov 02, 2006 | 4.713 | 4.734 | 4.581 | 4.696 | 5,825,439 | -0.03(-0.59%) |
Nov 01, 2006 | 4.752 | 4.787 | 4.692 | 4.724 | 4,934,968 | -0.02(-0.37%) |
Oct 31, 2006 | 4.661 | 4.780 | 4.651 | 4.741 | 2,421,084 | +0.07(+1.57%) |
Oct 30, 2006 | 4.713 | 4.832 | 4.661 | 4.668 | 2,364,947 | -0.01(-0.22%) |
Oct 27, 2006 | 5.321 | 5.324 | 4.612 | 4.678 | 4,961,605 | -0.61(-11.49%) |
Oct 26, 2006 | 5.220 | 5.314 | 5.195 | 5.286 | 704,872 | +0.12(+2.30%) |
Oct 25, 2006 | 5.073 | 5.206 | 5.052 | 5.167 | 362,890 | +0.11(+2.21%) |
Oct 24, 2006 | 5.090 | 5.132 | 5.056 | 5.056 | 419,887 | -0.03(-0.69%) |
Oct 23, 2006 | 5.090 | 5.150 | 5.066 | 5.090 | 522,425 | +0.00(+0.00%) |
Oct 20, 2006 | 5.122 | 5.150 | 5.038 | 5.090 | 343,127 | -0.02(-0.34%) |
Oct 19, 2006 | 5.063 | 5.108 | 5.045 | 5.108 | 1,145,668 | +0.06(+1.11%) |
Oct 18, 2006 | 5.101 | 5.150 | 5.032 | 5.052 | 1,119,604 | -0.01(-0.28%) |
Oct 17, 2006 | 5.129 | 5.129 | 5.031 | 5.066 | 814,856 | -0.06(-1.23%) |
Oct 16, 2006 | 5.167 | 5.199 | 5.115 | 5.129 | 1,118,745 | -0.03(-0.68%) |
Oct 13, 2006 | 5.063 | 5.167 | 5.049 | 5.164 | 624,103 | +0.12(+2.35%) |
Oct 12, 2006 | 5.003 | 5.049 | 4.986 | 5.045 | 472,874 | +0.07(+1.47%) |
Oct 11, 2006 | 4.961 | 5.031 | 4.902 | 4.972 | 445,378 | +0.01(+0.28%) |
Oct 10, 2006 | 4.975 | 4.982 | 4.940 | 4.958 | 452,252 | -0.02(-0.49%) |
Oct 09, 2006 | 4.884 | 4.993 | 4.874 | 4.982 | 501,802 | +0.10(+2.07%) |
Oct 06, 2006 | 4.919 | 4.930 | 4.871 | 4.881 | 647,302 | -0.03(-0.71%) |
Oct 05, 2006 | 4.797 | 4.993 | 4.780 | 4.916 | 1,131,061 | +0.10(+2.18%) |
Oct 04, 2006 | 4.703 | 4.832 | 4.703 | 4.811 | 631,263 | +0.12(+2.45%) |
Oct 03, 2006 | 4.699 | 4.734 | 4.661 | 4.696 | 1,152,542 | +0.00(+0.00%) |
Oct 02, 2006 | 4.692 | 4.713 | 4.654 | 4.696 | 681,672 | +0.02(+0.45%) |
Sep 29, 2006 | 4.665 | 4.727 | 4.654 | 4.675 | 467,432 | +0.02(+0.45%) |
Sep 28, 2006 | 4.738 | 4.738 | 4.654 | 4.654 | 443,087 | -0.08(-1.62%) |
Sep 27, 2006 | 4.731 | 4.780 | 4.724 | 4.731 | 847,794 | +0.01(+0.15%) |
Sep 26, 2006 | 4.769 | 4.787 | 4.699 | 4.724 | 598,611 | +0.01(+0.15%) |
Sep 25, 2006 | 4.689 | 4.738 | 4.647 | 4.717 | 476,311 | +0.02(+0.52%) |
Sep 22, 2006 | 4.724 | 4.738 | 4.647 | 4.692 | 551,925 | -0.05(-1.03%) |
Sep 21, 2006 | 4.773 | 4.822 | 4.678 | 4.741 | 822,876 | -0.03(-0.59%) |
Sep 20, 2006 | 4.678 | 4.864 | 4.675 | 4.769 | 2,263,268 | +0.09(+2.02%) |
Sep 19, 2006 | 4.658 | 4.741 | 4.623 | 4.675 | 995,872 | +0.03(+0.60%) |
Sep 18, 2006 | 4.630 | 4.675 | 4.612 | 4.647 | 948,040 | +0.01(+0.15%) |
Sep 15, 2006 | 4.630 | 4.727 | 4.563 | 4.640 | 1,292,600 | +0.05(+1.14%) |
Sep 14, 2006 | 4.703 | 4.710 | 4.553 | 4.588 | 579,994 | -0.11(-2.38%) |
Sep 13, 2006 | 4.706 | 4.738 | 4.647 | 4.699 | 749,840 | +0.05(+1.13%) |
Sep 12, 2006 | 4.598 | 4.745 | 4.543 | 4.647 | 953,482 | +0.01(+0.23%) |
Sep 11, 2006 | 4.612 | 4.682 | 4.581 | 4.637 | 890,184 | +0.06(+1.37%) |
Sep 08, 2006 | 4.549 | 4.644 | 4.546 | 4.574 | 789,938 | +0.03(+0.77%) |
Sep 07, 2006 | 4.619 | 4.637 | 4.539 | 4.539 | 489,200 | -0.08(-1.74%) |
Sep 06, 2006 | 4.678 | 4.713 | 4.609 | 4.619 | 511,541 | -0.05(-1.05%) |
Sep 05, 2006 | 4.644 | 4.703 | 4.633 | 4.668 | 494,069 | +0.06(+1.29%) |
Sep 01, 2006 | 4.682 | 4.685 | 4.574 | 4.609 | 539,323 | -0.07(-1.42%) |
Aug 31, 2006 | 4.661 | 4.780 | 4.644 | 4.675 | 1,141,372 | +0.04(+0.83%) |
Aug 30, 2006 | 4.539 | 4.654 | 4.504 | 4.637 | 906,224 | +0.10(+2.15%) |
Aug 29, 2006 | 4.469 | 4.609 | 4.445 | 4.539 | 864,120 | +0.07(+1.64%) |
Aug 28, 2006 | 4.427 | 4.466 | 4.354 | 4.466 | 1,169,727 | +0.11(+2.57%) |
Aug 25, 2006 | 4.343 | 4.441 | 4.322 | 4.354 | 1,176,315 | +0.01(+0.32%) |
Aug 24, 2006 | 4.305 | 4.347 | 4.280 | 4.340 | 952,910 | +0.06(+1.39%) |
Aug 23, 2006 | 4.260 | 4.347 | 4.260 | 4.280 | 871,854 | +0.02(+0.57%) |
Aug 22, 2006 | 4.183 | 4.277 | 4.183 | 4.256 | 840,061 | +0.09(+2.09%) |
Aug 21, 2006 | 4.137 | 4.217 | 4.116 | 4.169 | 958,924 | +0.03(+0.76%) |
Aug 18, 2006 | 4.137 | 4.162 | 4.109 | 4.137 | 731,223 | +0.00(+0.00%) |
Aug 17, 2006 | 4.113 | 4.162 | 4.102 | 4.137 | 657,900 | +0.03(+0.85%) |
Aug 16, 2006 | 4.186 | 4.186 | 4.092 | 4.102 | 648,162 | -0.05(-1.18%) |
Aug 15, 2006 | 4.155 | 4.172 | 4.123 | 4.151 | 1,131,920 | +0.02(+0.42%) |
Aug 14, 2006 | 4.218 | 4.218 | 4.085 | 4.134 | 825,454 | -0.08(-1.99%) |
Aug 11, 2006 | 4.291 | 4.294 | 4.207 | 4.218 | 495,788 | -0.07(-1.63%) |
Aug 10, 2006 | 4.207 | 4.322 | 4.183 | 4.287 | 912,811 | +0.01(+0.24%) |
Aug 09, 2006 | 4.294 | 4.305 | 4.246 | 4.277 | 612,646 | +0.05(+1.24%) |
Aug 08, 2006 | 4.294 | 4.301 | 4.207 | 4.225 | 815,716 | -0.07(-1.55%) |
Aug 07, 2006 | 4.294 | 4.354 | 4.266 | 4.291 | 1,072,918 | +0.01(+0.33%) |
Aug 04, 2006 | 4.294 | 4.298 | 4.249 | 4.277 | 632,409 | +0.00(+0.00%) |
Aug 03, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 562,237 | +0.00(+0.00%) |
Aug 02, 2006 | 4.277 | 4.294 | 4.263 | 4.277 | 388,954 | +0.02(+0.41%) |
Aug 01, 2006 | 4.284 | 4.287 | 4.207 | 4.260 | 669,357 | +0.00(+0.00%) |
Jul 31, 2006 | 4.294 | 4.298 | 4.253 | 4.260 | 688,260 | -0.00(-0.08%) |
Jul 28, 2006 | 4.190 | 4.287 | 4.190 | 4.263 | 559,372 | +0.09(+2.09%) |
Jul 27, 2006 | 4.284 | 4.294 | 4.172 | 4.176 | 647,589 | -0.08(-1.97%) |
Jul 26, 2006 | 4.340 | 4.343 | 4.248 | 4.260 | 769,603 | -0.07(-1.61%) |
Jul 25, 2006 | 4.347 | 4.361 | 4.277 | 4.329 | 734,660 | +0.00(+0.00%) |
Jul 24, 2006 | 4.197 | 4.354 | 4.242 | 4.329 | 791,084 | +0.14(+3.25%) |
Jul 21, 2006 | 4.256 | 4.277 | 4.193 | 4.193 | 774,758 | -0.06(-1.40%) |
Jul 20, 2006 | 4.294 | 4.312 | 4.207 | 4.253 | 686,828 | -0.02(-0.57%) |
Jul 19, 2006 | 4.211 | 4.277 | 4.190 | 4.277 | 1,178,320 | +0.07(+1.66%) |
Jul 18, 2006 | 4.165 | 4.225 | 4.155 | 4.207 | 900,495 | +0.03(+0.84%) |
Jul 17, 2006 | 4.043 | 4.197 | 4.033 | 4.172 | 621,238 | +0.15(+3.64%) |
Jul 14, 2006 | 4.165 | 4.165 | 4.012 | 4.026 | 568,538 | -0.11(-2.70%) |
Jul 13, 2006 | 4.190 | 4.228 | 4.137 | 4.137 | 759,292 | -0.07(-1.58%) |
Jul 12, 2006 | 4.218 | 4.225 | 4.172 | 4.204 | 1,027,092 | +0.00(+0.00%) |
Jul 11, 2006 | 4.172 | 4.221 | 4.085 | 4.204 | 808,555 | +0.07(+1.60%) |
Jul 10, 2006 | 4.029 | 4.190 | 4.029 | 4.137 | 525,862 | +0.14(+3.58%) |
Jul 07, 2006 | 4.061 | 4.137 | 3.991 | 3.994 | 773,040 | -0.07(-1.72%) |
Jul 06, 2006 | 4.015 | 4.088 | 4.015 | 4.064 | 923,981 | +0.06(+1.57%) |
Jul 05, 2006 | 4.061 | 4.071 | 3.970 | 4.001 | 939,162 | -0.03(-0.78%) |
Jul 03, 2006 | 3.928 | 4.061 | 3.928 | 4.033 | 624,962 | +0.18(+4.62%) |
Jun 30, 2006 | 3.910 | 3.910 | 3.820 | 3.855 | 4,777,152 | -0.06(-1.43%) |
Jun 29, 2006 | 3.858 | 3.963 | 3.851 | 3.910 | 2,135,813 | +0.05(+1.36%) |
Jun 28, 2006 | 3.823 | 3.875 | 3.809 | 3.858 | 778,482 | +0.05(+1.38%) |
Jun 27, 2006 | 3.806 | 3.841 | 3.792 | 3.806 | 580,281 | +0.00(+0.00%) |
Jun 26, 2006 | 3.841 | 3.855 | 3.806 | 3.806 | 874,431 | -0.03(-0.73%) |
Jun 23, 2006 | 3.907 | 3.977 | 3.823 | 3.834 | 1,120,464 | -0.04(-0.99%) |
Jun 22, 2006 | 3.683 | 3.917 | 3.676 | 3.872 | 1,454,426 | +0.19(+5.12%) |
Jun 21, 2006 | 3.683 | 3.715 | 3.642 | 3.683 | 1,979,715 | +0.00(+0.00%) |
Jun 20, 2006 | 3.736 | 3.736 | 3.683 | 3.683 | 487,482 | -0.05(-1.40%) |
Jun 19, 2006 | 3.757 | 3.785 | 3.725 | 3.736 | 957,206 | -0.02(-0.65%) |
Jun 16, 2006 | 3.788 | 3.806 | 3.750 | 3.760 | 1,126,192 | -0.06(-1.64%) |
Jun 15, 2006 | 3.998 | 4.005 | 3.809 | 3.823 | 2,240,355 | +0.09(+2.43%) |
Jun 14, 2006 | 4.015 | 4.033 | 3.697 | 3.732 | 4,131,854 | -0.30(-7.45%) |
Jun 13, 2006 | 4.242 | 4.260 | 4.015 | 4.033 | 571,402 | -0.23(-5.33%) |
Jun 12, 2006 | 4.361 | 4.361 | 4.242 | 4.260 | 570,543 | -0.07(-1.61%) |
Jun 09, 2006 | 4.329 | 4.364 | 4.301 | 4.329 | 425,329 | +0.03(+0.81%) |
Jun 08, 2006 | 4.270 | 4.294 | 4.190 | 4.294 | 639,283 | +0.05(+1.23%) |
Jun 07, 2006 | 4.207 | 4.256 | 4.190 | 4.242 | 600,330 | +0.05(+1.25%) |
Jun 06, 2006 | 4.172 | 4.190 | 4.143 | 4.190 | 587,441 | +0.03(+0.84%) |
Jun 05, 2006 | 4.225 | 4.253 | 4.155 | 4.155 | 384,658 | -0.06(-1.49%) |
Jun 02, 2006 | 4.294 | 4.303 | 4.197 | 4.218 | 637,564 | +0.03(+0.75%) |
Jun 01, 2006 | 4.246 | 4.260 | 4.186 | 4.186 | 668,784 | -0.04(-0.99%) |
May 31, 2006 | 4.102 | 4.277 | 4.102 | 4.228 | 3,474,527 | +0.13(+3.06%) |
May 30, 2006 | 4.120 | 4.127 | 4.081 | 4.102 | 1,655,205 | -0.02(-0.42%) |
May 26, 2006 | 4.102 | 4.172 | 4.071 | 4.120 | 1,383,681 | +0.03(+0.85%) |
May 25, 2006 | 4.078 | 4.092 | 4.019 | 4.085 | 691,697 | +0.02(+0.43%) |
May 24, 2006 | 4.085 | 4.085 | 4.015 | 4.067 | 622,098 | -0.02(-0.43%) |
May 23, 2006 | 4.116 | 4.169 | 4.085 | 4.085 | 321,646 | -0.00(-0.09%) |
May 22, 2006 | 4.015 | 4.155 | 3.959 | 4.088 | 406,139 | +0.08(+2.00%) |
May 19, 2006 | 3.872 | 4.040 | 3.827 | 4.008 | 1,688,143 | +0.28(+7.39%) |
May 18, 2006 | 3.788 | 3.795 | 3.669 | 3.732 | 240,590 | -0.05(-1.20%) |
May 17, 2006 | 3.806 | 3.827 | 3.750 | 3.778 | 672,794 | -0.05(-1.19%) |
May 16, 2006 | 3.837 | 3.858 | 3.813 | 3.823 | 948,040 | -0.01(-0.36%) |
May 15, 2006 | 3.687 | 3.903 | 3.676 | 3.837 | 599,471 | +0.14(+3.68%) |
May 12, 2006 | 3.662 | 3.774 | 3.579 | 3.701 | 494,642 | +0.00(+0.09%) |
May 11, 2006 | 3.834 | 3.841 | 3.697 | 3.697 | 265,795 | -0.14(-3.55%) |
May 10, 2006 | 3.841 | 3.865 | 3.809 | 3.834 | 385,517 | -0.01(-0.36%) |
May 09, 2006 | 3.886 | 3.928 | 3.841 | 3.848 | 875,577 | -0.00(-0.09%) |
May 08, 2006 | 3.875 | 3.886 | 3.841 | 3.851 | 245,745 | -0.02(-0.63%) |
May 05, 2006 | 3.858 | 3.917 | 3.848 | 3.875 | 415,591 | +0.02(+0.45%) |
May 04, 2006 | 3.858 | 3.875 | 3.841 | 3.858 | 236,294 | +0.02(+0.45%) |
May 03, 2006 | 3.806 | 3.945 | 3.753 | 3.841 | 584,004 | +0.05(+1.38%) |
May 02, 2006 | 3.781 | 3.799 | 3.711 | 3.788 | 303,029 | +0.03(+0.84%) |
May 01, 2006 | 3.760 | 3.830 | 3.739 | 3.757 | 396,974 | +0.00(+0.09%) |
Apr 28, 2006 | 3.649 | 3.757 | 3.631 | 3.753 | 523,284 | +0.09(+2.38%) |
Apr 27, 2006 | 3.704 | 3.753 | 3.666 | 3.666 | 457,121 | -0.04(-1.04%) |
Apr 26, 2006 | 3.750 | 3.767 | 3.676 | 3.704 | 350,001 | -0.05(-1.21%) |
Apr 25, 2006 | 3.792 | 3.792 | 3.711 | 3.750 | 501,516 | -0.03(-0.92%) |
Apr 24, 2006 | 3.823 | 3.837 | 3.774 | 3.785 | 838,056 | -0.04(-1.00%) |
Apr 21, 2006 | 3.893 | 3.893 | 3.806 | 3.823 | 415,018 | -0.02(-0.54%) |
Apr 20, 2006 | 3.841 | 3.865 | 3.823 | 3.844 | 983,270 | +0.00(+0.09%) |
Apr 19, 2006 | 3.844 | 3.868 | 3.813 | 3.841 | 715,756 | -0.00(-0.09%) |
Apr 18, 2006 | 3.813 | 3.848 | 3.813 | 3.844 | 361,744 | +0.03(+0.73%) |
Apr 17, 2006 | 3.823 | 3.865 | 3.788 | 3.816 | 781,346 | -0.01(-0.27%) |
Apr 13, 2006 | 3.841 | 3.868 | 3.813 | 3.827 | 164,976 | -0.01(-0.36%) |
Apr 12, 2006 | 3.834 | 3.841 | 3.813 | 3.841 | 188,462 | +0.01(+0.27%) |
Apr 11, 2006 | 3.809 | 3.841 | 3.799 | 3.830 | 872,140 | +0.02(+0.46%) |
Apr 10, 2006 | 3.875 | 3.875 | 3.792 | 3.813 | 642,720 | -0.03(-0.73%) |
Apr 07, 2006 | 3.907 | 3.987 | 3.809 | 3.841 | 272,955 | -0.07(-1.70%) |
Apr 06, 2006 | 3.841 | 3.910 | 3.827 | 3.907 | 318,782 | +0.08(+2.19%) |
Apr 05, 2006 | 3.841 | 3.858 | 3.792 | 3.823 | 276,106 | +0.00(+0.00%) |
Apr 04, 2006 | 3.823 | 3.882 | 3.792 | 3.823 | 607,204 | +0.01(+0.27%) |
Apr 03, 2006 | 3.757 | 3.851 | 3.757 | 3.813 | 798,531 | +0.04(+1.11%) |
Mar 31, 2006 | 3.788 | 3.813 | 3.757 | 3.771 | 250,042 | -0.03(-0.92%) |
Mar 30, 2006 | 3.813 | 3.841 | 3.753 | 3.806 | 222,832 | -0.02(-0.46%) |
Mar 29, 2006 | 3.792 | 3.921 | 3.792 | 3.823 | 1,118,745 | +0.02(+0.55%) |
Mar 28, 2006 | 3.718 | 3.816 | 3.701 | 3.802 | 567,392 | +0.10(+2.64%) |
Mar 27, 2006 | 3.614 | 3.715 | 3.614 | 3.704 | 625,535 | +0.07(+2.02%) |
Mar 24, 2006 | 3.617 | 3.649 | 3.572 | 3.631 | 311,335 | +0.02(+0.48%) |
Mar 23, 2006 | 3.631 | 3.649 | 3.614 | 3.614 | 186,171 | -0.02(-0.48%) |
Mar 22, 2006 | 3.621 | 3.676 | 3.603 | 3.631 | 534,740 | +0.01(+0.39%) |
Mar 21, 2006 | 3.666 | 3.680 | 3.607 | 3.617 | 463,709 | -0.05(-1.33%) |
Mar 20, 2006 | 3.642 | 3.701 | 3.600 | 3.666 | 613,792 | +0.02(+0.67%) |
Mar 17, 2006 | 3.593 | 3.723 | 3.586 | 3.642 | 609,209 | +0.06(+1.76%) |
Mar 16, 2006 | 3.551 | 3.596 | 3.551 | 3.579 | 1,334,704 | +0.03(+0.99%) |
Mar 15, 2006 | 3.530 | 3.575 | 3.530 | 3.544 | 390,959 | +0.02(+0.59%) |
Mar 14, 2006 | 3.463 | 3.551 | 3.463 | 3.523 | 365,754 | +0.05(+1.51%) |
Mar 13, 2006 | 3.579 | 3.579 | 3.450 | 3.470 | 528,726 | -0.13(-3.50%) |
Mar 10, 2006 | 3.666 | 3.680 | 3.596 | 3.596 | 929,423 | +0.03(+0.98%) |
Mar 09, 2006 | 3.544 | 3.596 | 3.544 | 3.561 | 451,393 | +0.05(+1.49%) |
Mar 08, 2006 | 3.457 | 3.516 | 3.453 | 3.509 | 352,579 | +0.05(+1.52%) |
Mar 07, 2006 | 3.498 | 3.505 | 3.457 | 3.457 | 780,486 | -0.04(-1.20%) |
Mar 06, 2006 | 3.491 | 3.523 | 3.491 | 3.498 | 244,027 | -0.02(-0.69%) |
Mar 03, 2006 | 3.558 | 3.558 | 3.512 | 3.523 | 217,677 | +0.00(+0.00%) |
Mar 02, 2006 | 3.540 | 3.572 | 3.509 | 3.523 | 1,916,704 | -0.01(-0.39%) |
Mar 01, 2006 | 3.491 | 3.554 | 3.484 | 3.537 | 473,734 | +0.05(+1.30%) |
Feb 28, 2006 | 3.491 | 3.526 | 3.477 | 3.491 | 273,242 | +0.00(+0.00%) |
Feb 27, 2006 | 3.526 | 3.526 | 3.491 | 3.491 | 281,834 | -0.00(-0.10%) |
Feb 24, 2006 | 3.544 | 3.561 | 3.495 | 3.495 | 628,112 | -0.04(-1.09%) |
Feb 23, 2006 | 3.537 | 3.561 | 3.491 | 3.533 | 390,386 | -0.01(-0.30%) |
Feb 22, 2006 | 3.547 | 3.547 | 3.484 | 3.544 | 816,575 | +0.01(+0.40%) |
Feb 21, 2006 | 3.610 | 3.662 | 3.502 | 3.530 | 475,452 | -0.04(-1.08%) |
Feb 17, 2006 | 3.446 | 3.600 | 3.446 | 3.568 | 1,627,709 | +0.16(+4.61%) |
Feb 16, 2006 | 3.470 | 3.523 | 3.411 | 3.411 | 764,161 | -0.04(-1.21%) |
Feb 15, 2006 | 3.439 | 3.530 | 3.425 | 3.453 | 1,977,710 | +0.00(+0.10%) |
Feb 14, 2006 | 3.425 | 3.457 | 3.415 | 3.450 | 214,812 | +0.03(+0.82%) |
Feb 13, 2006 | 3.446 | 3.457 | 3.422 | 3.422 | 191,613 | +0.00(+0.00%) |
Feb 10, 2006 | 3.387 | 3.450 | 3.387 | 3.422 | 494,642 | +0.03(+1.03%) |
Feb 09, 2006 | 3.369 | 3.418 | 3.369 | 3.387 | 419,601 | +0.00(+0.10%) |
Feb 08, 2006 | 3.334 | 3.418 | 3.313 | 3.383 | 851,518 | +0.05(+1.47%) |
Feb 07, 2006 | 3.387 | 3.387 | 3.331 | 3.334 | 143,495 | -0.04(-1.14%) |
Feb 06, 2006 | 3.387 | 3.394 | 3.334 | 3.373 | 202,496 | -0.01(-0.41%) |
Feb 03, 2006 | 3.387 | 3.390 | 3.366 | 3.387 | 199,632 | +0.00(+0.00%) |
Feb 02, 2006 | 3.457 | 3.457 | 3.380 | 3.387 | 1,027,092 | -0.06(-1.72%) |