Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2006 | 4.092 | 4.092 | 4.071 | 4.086 | 701,940 | +0.02(+0.44%) |
Nov 29, 2006 | 4.053 | 4.071 | 4.053 | 4.068 | 533,407 | +0.01(+0.29%) |
Nov 28, 2006 | 4.056 | 4.059 | 4.050 | 4.056 | 848,024 | -0.00(-0.07%) |
Nov 27, 2006 | 4.056 | 4.059 | 4.050 | 4.059 | 962,948 | +0.01(+0.15%) |
Nov 24, 2006 | 4.050 | 4.056 | 4.041 | 4.053 | 341,756 | +0.01(+0.15%) |
Nov 22, 2006 | 4.047 | 4.047 | 4.035 | 4.047 | 553,846 | +0.00(+0.07%) |
Nov 21, 2006 | 4.047 | 4.050 | 4.035 | 4.044 | 510,289 | -0.00(-0.07%) |
Nov 20, 2006 | 4.035 | 4.047 | 4.035 | 4.047 | 690,213 | +0.01(+0.30%) |
Nov 17, 2006 | 4.035 | 4.038 | 4.023 | 4.035 | 559,542 | +0.01(+0.15%) |
Nov 16, 2006 | 4.044 | 4.044 | 4.020 | 4.029 | 486,835 | -0.01(-0.30%) |
Nov 15, 2006 | 4.047 | 4.050 | 4.029 | 4.041 | 402,401 | +0.00(+0.00%) |
Nov 14, 2006 | 4.032 | 4.041 | 4.026 | 4.041 | 563,227 | +0.01(+0.37%) |
Nov 13, 2006 | 4.023 | 4.029 | 4.023 | 4.026 | 435,906 | +0.01(+0.15%) |
Nov 10, 2006 | 4.023 | 4.023 | 4.011 | 4.020 | 481,474 | +0.00(+0.00%) |
Nov 09, 2006 | 4.035 | 4.035 | 4.005 | 4.020 | 491,525 | +0.01(+0.37%) |
Nov 08, 2006 | 4.002 | 4.005 | 3.993 | 4.005 | 473,097 | +0.00(+0.07%) |
Nov 07, 2006 | 4.020 | 4.020 | 3.987 | 4.002 | 482,479 | +0.01(+0.37%) |
Nov 06, 2006 | 4.008 | 4.008 | 3.967 | 3.987 | 544,464 | +0.01(+0.22%) |
Nov 03, 2006 | 4.005 | 4.005 | 3.964 | 3.978 | 732,430 | -0.02(-0.60%) |
Nov 02, 2006 | 4.029 | 4.029 | 3.999 | 4.002 | 592,377 | -0.03(-0.67%) |
Nov 01, 2006 | 4.026 | 4.035 | 4.020 | 4.029 | 541,449 | -0.01(-0.37%) |
Oct 31, 2006 | 4.041 | 4.044 | 4.032 | 4.044 | 646,321 | +0.00(+0.07%) |
Oct 30, 2006 | 4.044 | 4.044 | 4.026 | 4.041 | 677,481 | -0.00(-0.07%) |
Oct 27, 2006 | 4.041 | 4.050 | 4.035 | 4.044 | 599,748 | +0.01(+0.30%) |
Oct 26, 2006 | 4.026 | 4.032 | 4.017 | 4.032 | 573,279 | +0.01(+0.30%) |
Oct 25, 2006 | 4.029 | 4.032 | 4.008 | 4.020 | 828,926 | -0.01(-0.15%) |
Oct 24, 2006 | 4.029 | 4.032 | 4.017 | 4.026 | 582,660 | -0.00(-0.07%) |
Oct 23, 2006 | 4.023 | 4.029 | 4.011 | 4.029 | 1,179,394 | +0.01(+0.15%) |
Oct 20, 2006 | 4.014 | 4.023 | 4.014 | 4.023 | 455,675 | +0.01(+0.30%) |
Oct 19, 2006 | 3.996 | 4.011 | 3.996 | 4.011 | 472,762 | +0.02(+0.60%) |
Oct 18, 2006 | 3.999 | 4.014 | 3.978 | 3.987 | 952,226 | -0.01(-0.30%) |
Oct 17, 2006 | 4.023 | 4.023 | 3.996 | 3.999 | 910,344 | -0.02(-0.59%) |
Oct 16, 2006 | 4.023 | 4.026 | 4.011 | 4.023 | 753,204 | +0.01(+0.15%) |
Oct 13, 2006 | 4.014 | 4.026 | 4.005 | 4.017 | 632,584 | +0.01(+0.15%) |
Oct 12, 2006 | 4.023 | 4.023 | 3.990 | 4.011 | 745,162 | -0.01(-0.15%) |
Oct 11, 2006 | 4.023 | 4.023 | 3.990 | 4.017 | 693,564 | +0.03(+0.82%) |
Oct 10, 2006 | 3.972 | 3.984 | 3.958 | 3.984 | 682,842 | +0.01(+0.38%) |
Oct 09, 2006 | 3.964 | 3.972 | 3.955 | 3.970 | 661,733 | +0.02(+0.53%) |
Oct 06, 2006 | 3.970 | 3.970 | 3.928 | 3.949 | 598,073 | -0.01(-0.23%) |
Oct 05, 2006 | 3.967 | 3.967 | 3.949 | 3.958 | 781,683 | +0.01(+0.15%) |
Oct 04, 2006 | 3.940 | 3.952 | 3.928 | 3.952 | 625,212 | +0.01(+0.15%) |
Oct 03, 2006 | 3.946 | 3.949 | 3.928 | 3.946 | 738,461 | +0.01(+0.30%) |
Oct 02, 2006 | 3.904 | 3.937 | 3.901 | 3.934 | 863,437 | +0.04(+1.07%) |
Sep 29, 2006 | 3.910 | 3.910 | 3.886 | 3.892 | 706,631 | -0.01(-0.23%) |
Sep 28, 2006 | 3.925 | 3.925 | 3.883 | 3.901 | 889,571 | -0.01(-0.31%) |
Sep 27, 2006 | 3.913 | 3.919 | 3.904 | 3.913 | 788,719 | +0.01(+0.15%) |
Sep 26, 2006 | 3.913 | 3.916 | 3.901 | 3.907 | 873,823 | +0.01(+0.15%) |
Sep 25, 2006 | 3.895 | 3.904 | 3.880 | 3.901 | 831,942 | +0.02(+0.54%) |
Sep 22, 2006 | 3.889 | 3.892 | 3.874 | 3.880 | 483,819 | +0.00(+0.08%) |
Sep 21, 2006 | 3.871 | 3.880 | 3.865 | 3.877 | 493,536 | +0.00(+0.00%) |
Sep 20, 2006 | 3.874 | 3.877 | 3.865 | 3.877 | 379,617 | +0.01(+0.31%) |
Sep 19, 2006 | 3.865 | 3.871 | 3.856 | 3.865 | 544,464 | +0.02(+0.47%) |
Sep 18, 2006 | 3.853 | 3.868 | 3.838 | 3.847 | 365,880 | +0.00(+0.08%) |
Sep 15, 2006 | 3.853 | 3.853 | 3.835 | 3.844 | 555,186 | +0.01(+0.23%) |
Sep 14, 2006 | 3.847 | 3.859 | 3.835 | 3.835 | 438,252 | -0.00(-0.08%) |
Sep 13, 2006 | 3.859 | 3.865 | 3.830 | 3.838 | 414,798 | -0.01(-0.23%) |
Sep 12, 2006 | 3.838 | 3.847 | 3.835 | 3.847 | 511,964 | +0.01(+0.23%) |
Sep 11, 2006 | 3.838 | 3.838 | 3.820 | 3.838 | 336,730 | +0.01(+0.31%) |
Sep 08, 2006 | 3.817 | 3.826 | 3.808 | 3.826 | 352,143 | +0.02(+0.47%) |
Sep 07, 2006 | 3.832 | 3.832 | 3.799 | 3.808 | 487,840 | -0.02(-0.62%) |
Sep 06, 2006 | 3.850 | 3.853 | 3.820 | 3.832 | 475,778 | -0.02(-0.62%) |
Sep 05, 2006 | 3.862 | 3.865 | 3.853 | 3.856 | 496,551 | -0.01(-0.15%) |
Sep 01, 2006 | 3.859 | 3.865 | 3.856 | 3.862 | 365,880 | +0.01(+0.15%) |
Aug 31, 2006 | 3.850 | 3.856 | 3.847 | 3.856 | 472,092 | +0.01(+0.23%) |
Aug 30, 2006 | 3.850 | 3.850 | 3.838 | 3.847 | 550,160 | +0.00(+0.08%) |
Aug 29, 2006 | 3.850 | 3.850 | 3.832 | 3.844 | 588,356 | +0.00(+0.00%) |
Aug 28, 2006 | 3.847 | 3.847 | 3.829 | 3.844 | 522,686 | +0.01(+0.16%) |
Aug 25, 2006 | 3.844 | 3.850 | 3.832 | 3.838 | 663,744 | -0.00(-0.08%) |
Aug 24, 2006 | 3.838 | 3.847 | 3.838 | 3.841 | 560,212 | +0.01(+0.16%) |
Aug 23, 2006 | 3.829 | 3.838 | 3.823 | 3.835 | 550,830 | +0.01(+0.31%) |
Aug 22, 2006 | 3.829 | 3.832 | 3.817 | 3.823 | 475,443 | -0.00(-0.08%) |
Aug 21, 2006 | 3.817 | 3.829 | 3.811 | 3.826 | 681,502 | +0.01(+0.39%) |
Aug 18, 2006 | 3.802 | 3.811 | 3.799 | 3.811 | 368,895 | +0.02(+0.55%) |
Aug 17, 2006 | 3.793 | 3.799 | 3.784 | 3.790 | 374,591 | +0.00(+0.08%) |
Aug 16, 2006 | 3.790 | 3.793 | 3.773 | 3.787 | 402,066 | +0.01(+0.40%) |
Aug 15, 2006 | 3.773 | 3.776 | 3.764 | 3.773 | 401,731 | +0.02(+0.48%) |
Aug 14, 2006 | 3.755 | 3.755 | 3.731 | 3.755 | 2,593,662 | +0.01(+0.32%) |
Aug 11, 2006 | 3.740 | 3.743 | 3.728 | 3.743 | 418,483 | +0.01(+0.32%) |
Aug 10, 2006 | 3.722 | 3.731 | 3.707 | 3.731 | 447,633 | +0.01(+0.32%) |
Aug 09, 2006 | 3.713 | 3.719 | 3.704 | 3.719 | 531,732 | +0.01(+0.40%) |
Aug 08, 2006 | 3.713 | 3.713 | 3.701 | 3.704 | 482,144 | -0.01(-0.16%) |
Aug 07, 2006 | 3.722 | 3.722 | 3.701 | 3.710 | 544,464 | +0.00(+0.00%) |
Aug 04, 2006 | 3.707 | 3.731 | 3.707 | 3.710 | 437,917 | +0.01(+0.24%) |
Aug 03, 2006 | 3.710 | 3.716 | 3.692 | 3.701 | 440,932 | -0.01(-0.32%) |
Aug 02, 2006 | 3.725 | 3.725 | 3.683 | 3.713 | 515,314 | -0.01(-0.40%) |
Aug 01, 2006 | 3.719 | 3.728 | 3.704 | 3.728 | 446,293 | +0.00(+0.08%) |
Jul 31, 2006 | 3.728 | 3.728 | 3.707 | 3.725 | 399,050 | +0.01(+0.24%) |
Jul 28, 2006 | 3.701 | 3.716 | 3.698 | 3.716 | 333,044 | +0.02(+0.57%) |
Jul 27, 2006 | 3.689 | 3.698 | 3.680 | 3.695 | 419,824 | +0.01(+0.24%) |
Jul 26, 2006 | 3.674 | 3.686 | 3.668 | 3.686 | 1,881,669 | +0.02(+0.57%) |
Jul 25, 2006 | 3.641 | 3.668 | 3.632 | 3.665 | 516,320 | +0.02(+0.49%) |
Jul 24, 2006 | 3.605 | 3.647 | 3.605 | 3.647 | 1,431,355 | +0.04(+1.24%) |
Jul 21, 2006 | 3.611 | 3.611 | 3.599 | 3.602 | 581,320 | +0.00(+0.08%) |
Jul 20, 2006 | 3.599 | 3.608 | 3.596 | 3.599 | 858,411 | +0.00(+0.00%) |
Jul 19, 2006 | 3.582 | 3.602 | 3.582 | 3.599 | 1,225,631 | +0.01(+0.33%) |
Jul 18, 2006 | 3.587 | 3.590 | 3.570 | 3.587 | 641,295 | -0.00(-0.08%) |
Jul 17, 2006 | 3.579 | 3.593 | 3.573 | 3.590 | 999,469 | +0.02(+0.50%) |
Jul 14, 2006 | 3.590 | 3.593 | 3.561 | 3.573 | 669,440 | -0.02(-0.50%) |
Jul 13, 2006 | 3.590 | 3.596 | 3.584 | 3.590 | 294,513 | -0.00(-0.08%) |
Jul 12, 2006 | 3.596 | 3.605 | 3.587 | 3.593 | 685,187 | +0.00(+0.00%) |
Jul 11, 2006 | 3.602 | 3.602 | 3.582 | 3.593 | 887,561 | +0.01(+0.25%) |
Jul 10, 2006 | 3.582 | 3.590 | 3.576 | 3.584 | 716,012 | +0.01(+0.33%) |
Jul 07, 2006 | 3.573 | 3.579 | 3.564 | 3.573 | 679,826 | +0.01(+0.25%) |
Jul 06, 2006 | 3.570 | 3.576 | 3.558 | 3.564 | 767,946 | +0.01(+0.25%) |
Jul 05, 2006 | 3.582 | 3.582 | 3.552 | 3.555 | 567,583 | -0.04(-1.16%) |
Jul 03, 2006 | 3.605 | 3.608 | 3.590 | 3.596 | 537,763 | +0.01(+0.33%) |
Jun 30, 2006 | 3.599 | 3.599 | 3.576 | 3.584 | 755,214 | -0.01(-0.25%) |
Jun 29, 2006 | 3.608 | 3.617 | 3.579 | 3.593 | 760,910 | -0.01(-0.17%) |
Jun 28, 2006 | 3.629 | 3.641 | 3.584 | 3.599 | 654,697 | -0.02(-0.66%) |
Jun 27, 2006 | 3.623 | 3.629 | 3.590 | 3.623 | 338,405 | +0.00(+0.00%) |
Jun 26, 2006 | 3.620 | 3.632 | 3.587 | 3.623 | 564,232 | +0.00(+0.08%) |
Jun 23, 2006 | 3.650 | 3.650 | 3.596 | 3.620 | 539,438 | -0.02(-0.49%) |
Jun 22, 2006 | 3.656 | 3.659 | 3.635 | 3.638 | 329,024 | -0.02(-0.49%) |
Jun 21, 2006 | 3.662 | 3.662 | 3.647 | 3.656 | 384,643 | -0.00(-0.08%) |
Jun 20, 2006 | 3.656 | 3.662 | 3.638 | 3.659 | 478,123 | +0.02(+0.49%) |
Jun 19, 2006 | 3.674 | 3.674 | 3.632 | 3.641 | 493,871 | -0.01(-0.33%) |
Jun 16, 2006 | 3.656 | 3.659 | 3.632 | 3.653 | 298,869 | +0.01(+0.25%) |
Jun 15, 2006 | 3.644 | 3.650 | 3.626 | 3.644 | 287,812 | +0.03(+0.83%) |
Jun 14, 2006 | 3.635 | 3.641 | 3.590 | 3.614 | 427,530 | -0.03(-0.74%) |
Jun 13, 2006 | 3.659 | 3.662 | 3.635 | 3.641 | 357,838 | -0.01(-0.25%) |
Jun 12, 2006 | 3.665 | 3.677 | 3.635 | 3.650 | 599,413 | +0.01(+0.25%) |
Jun 09, 2006 | 3.635 | 3.641 | 3.629 | 3.641 | 445,958 | +0.01(+0.25%) |
Jun 08, 2006 | 3.641 | 3.641 | 3.596 | 3.632 | 473,097 | -0.01(-0.16%) |
Jun 07, 2006 | 3.647 | 3.647 | 3.617 | 3.638 | 304,230 | -0.01(-0.41%) |
Jun 06, 2006 | 3.677 | 3.677 | 3.635 | 3.653 | 477,453 | -0.01(-0.41%) |
Jun 05, 2006 | 3.686 | 3.686 | 3.665 | 3.668 | 622,197 | -0.00(-0.08%) |
Jun 02, 2006 | 3.668 | 3.671 | 3.659 | 3.671 | 368,225 | +0.01(+0.33%) |
Jun 01, 2006 | 3.647 | 3.662 | 3.644 | 3.659 | 347,452 | +0.00(+0.08%) |
May 31, 2006 | 3.659 | 3.659 | 3.647 | 3.656 | 212,760 | -0.00(-0.08%) |
May 30, 2006 | 3.656 | 3.671 | 3.653 | 3.659 | 339,745 | -0.01(-0.16%) |
May 26, 2006 | 3.665 | 3.671 | 3.653 | 3.665 | 411,112 | +0.01(+0.25%) |
May 25, 2006 | 3.662 | 3.665 | 3.644 | 3.656 | 519,670 | -0.01(-0.24%) |
May 24, 2006 | 3.671 | 3.671 | 3.650 | 3.665 | 419,824 | -0.01(-0.16%) |
May 23, 2006 | 3.677 | 3.677 | 3.655 | 3.671 | 407,092 | -0.00(-0.08%) |
May 22, 2006 | 3.689 | 3.689 | 3.653 | 3.674 | 558,201 | -0.00(-0.08%) |
May 19, 2006 | 3.686 | 3.689 | 3.653 | 3.677 | 459,025 | -0.00(-0.08%) |
May 18, 2006 | 3.668 | 3.683 | 3.644 | 3.680 | 380,622 | +0.01(+0.16%) |
May 17, 2006 | 3.689 | 3.692 | 3.650 | 3.674 | 350,802 | -0.01(-0.24%) |
May 16, 2006 | 3.686 | 3.692 | 3.659 | 3.683 | 339,745 | +0.03(+0.73%) |
May 15, 2006 | 3.695 | 3.698 | 3.656 | 3.656 | 322,993 | -0.03(-0.89%) |
May 12, 2006 | 3.701 | 3.704 | 3.668 | 3.689 | 357,503 | -0.01(-0.16%) |
May 11, 2006 | 3.701 | 3.707 | 3.686 | 3.695 | 376,937 | -0.01(-0.16%) |
May 10, 2006 | 3.704 | 3.707 | 3.692 | 3.701 | 310,596 | +0.01(+0.16%) |
May 09, 2006 | 3.701 | 3.704 | 3.683 | 3.695 | 524,026 | -0.00(-0.08%) |
May 08, 2006 | 3.701 | 3.704 | 3.680 | 3.698 | 332,374 | +0.00(+0.08%) |
May 05, 2006 | 3.683 | 3.695 | 3.680 | 3.695 | 275,415 | +0.01(+0.24%) |
May 04, 2006 | 3.701 | 3.701 | 3.668 | 3.686 | 401,731 | -0.02(-0.48%) |
May 03, 2006 | 3.707 | 3.707 | 3.692 | 3.704 | 319,977 | -0.01(-0.40%) |
May 02, 2006 | 3.734 | 3.734 | 3.716 | 3.719 | 524,696 | -0.00(-0.08%) |
May 01, 2006 | 3.722 | 3.728 | 3.713 | 3.722 | 281,111 | +0.01(+0.16%) |
Apr 28, 2006 | 3.722 | 3.722 | 3.704 | 3.716 | 308,585 | +0.00(+0.00%) |
Apr 27, 2006 | 3.722 | 3.722 | 3.692 | 3.716 | 336,060 | +0.00(+0.00%) |
Apr 26, 2006 | 3.728 | 3.728 | 3.704 | 3.716 | 378,277 | -0.01(-0.16%) |
Apr 25, 2006 | 3.752 | 3.752 | 3.707 | 3.722 | 333,044 | -0.02(-0.64%) |
Apr 24, 2006 | 3.740 | 3.749 | 3.719 | 3.746 | 546,810 | +0.01(+0.16%) |
Apr 21, 2006 | 3.722 | 3.740 | 3.704 | 3.740 | 395,700 | +0.04(+1.13%) |
Apr 20, 2006 | 3.698 | 3.701 | 3.683 | 3.698 | 280,441 | +0.01(+0.32%) |
Apr 19, 2006 | 3.692 | 3.695 | 3.659 | 3.686 | 473,097 | +0.01(+0.32%) |
Apr 18, 2006 | 3.662 | 3.674 | 3.653 | 3.674 | 409,437 | +0.03(+0.82%) |
Apr 17, 2006 | 3.677 | 3.680 | 3.635 | 3.644 | 654,362 | -0.03(-0.73%) |
Apr 13, 2006 | 3.674 | 3.674 | 3.647 | 3.671 | 404,076 | -0.00(-0.08%) |
Apr 12, 2006 | 3.647 | 3.674 | 3.635 | 3.674 | 419,154 | +0.01(+0.24%) |
Apr 11, 2006 | 3.689 | 3.716 | 3.662 | 3.665 | 709,981 | -0.04(-0.97%) |
Apr 10, 2006 | 3.707 | 3.716 | 3.683 | 3.701 | 377,607 | -0.01(-0.40%) |
Apr 07, 2006 | 3.743 | 3.752 | 3.689 | 3.716 | 589,697 | -0.02(-0.56%) |
Apr 06, 2006 | 3.770 | 3.773 | 3.731 | 3.737 | 290,827 | -0.02(-0.63%) |
Apr 05, 2006 | 3.776 | 3.776 | 3.761 | 3.761 | 312,271 | -0.03(-0.79%) |
Apr 04, 2006 | 3.778 | 3.793 | 3.778 | 3.790 | 494,541 | +0.01(+0.32%) |
Apr 03, 2006 | 3.758 | 3.796 | 3.758 | 3.778 | 575,959 | +0.02(+0.56%) |
Mar 31, 2006 | 3.770 | 3.778 | 3.755 | 3.758 | 332,039 | +0.00(+0.00%) |
Mar 30, 2006 | 3.796 | 3.802 | 3.755 | 3.758 | 427,530 | -0.04(-1.02%) |
Mar 29, 2006 | 3.802 | 3.808 | 3.784 | 3.796 | 599,748 | +0.01(+0.24%) |
Mar 28, 2006 | 3.814 | 3.814 | 3.784 | 3.787 | 415,133 | -0.01(-0.39%) |
Mar 27, 2006 | 3.823 | 3.826 | 3.796 | 3.802 | 344,101 | -0.02(-0.47%) |
Mar 24, 2006 | 3.826 | 3.829 | 3.811 | 3.820 | 459,025 | -0.01(-0.16%) |
Mar 23, 2006 | 3.832 | 3.838 | 3.826 | 3.826 | 603,099 | -0.01(-0.39%) |
Mar 22, 2006 | 3.811 | 3.853 | 3.811 | 3.841 | 606,784 | +0.01(+0.39%) |
Mar 21, 2006 | 3.829 | 3.832 | 3.811 | 3.826 | 339,410 | -0.00(-0.08%) |
Mar 20, 2006 | 3.838 | 3.838 | 3.823 | 3.829 | 472,427 | -0.00(-0.08%) |
Mar 17, 2006 | 3.811 | 3.835 | 3.811 | 3.832 | 384,308 | +0.01(+0.31%) |
Mar 16, 2006 | 3.808 | 3.826 | 3.805 | 3.820 | 344,436 | +0.02(+0.63%) |
Mar 15, 2006 | 3.787 | 3.802 | 3.784 | 3.796 | 421,164 | -0.00(-0.08%) |
Mar 14, 2006 | 3.802 | 3.814 | 3.790 | 3.799 | 374,256 | +0.00(+0.08%) |
Mar 13, 2006 | 3.758 | 3.802 | 3.758 | 3.796 | 513,304 | +0.05(+1.35%) |
Mar 10, 2006 | 3.755 | 3.758 | 3.737 | 3.746 | 313,946 | -0.01(-0.16%) |
Mar 09, 2006 | 3.734 | 3.767 | 3.716 | 3.752 | 536,088 | -0.01(-0.16%) |
Mar 08, 2006 | 3.773 | 3.778 | 3.737 | 3.758 | 586,011 | -0.01(-0.40%) |
Mar 07, 2006 | 3.808 | 3.811 | 3.758 | 3.773 | 496,216 | -0.04(-1.10%) |
Mar 06, 2006 | 3.856 | 3.868 | 3.805 | 3.814 | 424,849 | -0.03(-0.85%) |
Mar 03, 2006 | 3.868 | 3.868 | 3.838 | 3.847 | 471,757 | -0.02(-0.54%) |
Mar 02, 2006 | 3.877 | 3.889 | 3.865 | 3.868 | 404,411 | -0.01(-0.23%) |
Mar 01, 2006 | 3.910 | 3.919 | 3.868 | 3.877 | 586,681 | -0.05(-1.29%) |
Feb 28, 2006 | 3.919 | 3.937 | 3.919 | 3.928 | 516,655 | +0.01(+0.23%) |
Feb 27, 2006 | 3.934 | 3.952 | 3.910 | 3.919 | 1,248,080 | -0.01(-0.23%) |
Feb 24, 2006 | 3.904 | 3.928 | 3.898 | 3.928 | 699,595 | +0.02(+0.61%) |
Feb 23, 2006 | 3.874 | 3.910 | 3.868 | 3.904 | 935,474 | +0.02(+0.62%) |
Feb 22, 2006 | 3.871 | 3.895 | 3.865 | 3.880 | 684,517 | +0.00(+0.08%) |
Feb 21, 2006 | 3.850 | 3.886 | 3.850 | 3.877 | 770,291 | +0.03(+0.70%) |
Feb 17, 2006 | 3.841 | 3.850 | 3.832 | 3.850 | 559,542 | +0.02(+0.47%) |
Feb 16, 2006 | 3.817 | 3.841 | 3.805 | 3.832 | 390,339 | +0.02(+0.55%) |
Feb 15, 2006 | 3.787 | 3.823 | 3.787 | 3.811 | 298,869 | +0.02(+0.63%) |
Feb 14, 2006 | 3.796 | 3.796 | 3.781 | 3.787 | 545,804 | -0.00(-0.08%) |
Feb 13, 2006 | 3.799 | 3.802 | 3.776 | 3.790 | 545,134 | +0.01(+0.16%) |
Feb 10, 2006 | 3.776 | 3.790 | 3.773 | 3.784 | 291,498 | +0.02(+0.48%) |
Feb 09, 2006 | 3.776 | 3.778 | 3.755 | 3.767 | 455,675 | +0.00(+0.00%) |
Feb 08, 2006 | 3.770 | 3.784 | 3.761 | 3.767 | 264,023 | +0.01(+0.16%) |
Feb 07, 2006 | 3.773 | 3.773 | 3.755 | 3.761 | 301,884 | +0.00(+0.00%) |
Feb 06, 2006 | 3.755 | 3.770 | 3.746 | 3.761 | 437,582 | +0.01(+0.40%) |
Feb 03, 2006 | 3.773 | 3.773 | 3.713 | 3.746 | 1,674,605 | -0.03(-0.71%) |
Feb 02, 2006 | 3.784 | 3.784 | 3.746 | 3.773 | 488,845 | -0.01(-0.32%) |
Feb 01, 2006 | 3.790 | 3.790 | 3.767 | 3.784 | 344,101 | -0.01(-0.31%) |
Jan 31, 2006 | 3.805 | 3.808 | 3.787 | 3.796 | 763,925 | -0.01(-0.16%) |
Jan 30, 2006 | 3.823 | 3.829 | 3.799 | 3.802 | 327,013 | -0.01(-0.39%) |
Jan 27, 2006 | 3.832 | 3.835 | 3.805 | 3.817 | 366,885 | -0.01(-0.23%) |
Jan 26, 2006 | 3.856 | 3.856 | 3.805 | 3.826 | 463,381 | -0.02(-0.47%) |
Jan 25, 2006 | 3.856 | 3.856 | 3.820 | 3.844 | 380,957 | +0.00(+0.00%) |
Jan 24, 2006 | 3.856 | 3.856 | 3.829 | 3.844 | 369,565 | -0.01(-0.16%) |
Jan 23, 2006 | 3.802 | 3.850 | 3.802 | 3.850 | 488,175 | +0.03(+0.78%) |
Jan 20, 2006 | 3.820 | 3.823 | 3.808 | 3.820 | 306,575 | +0.00(+0.00%) |
Jan 19, 2006 | 3.805 | 3.826 | 3.805 | 3.820 | 302,889 | -0.01(-0.39%) |
Jan 18, 2006 | 3.811 | 3.835 | 3.787 | 3.835 | 426,860 | +0.02(+0.55%) |
Jan 17, 2006 | 3.808 | 3.814 | 3.776 | 3.814 | 462,041 | -0.01(-0.39%) |
Jan 13, 2006 | 3.778 | 3.829 | 3.776 | 3.829 | 428,200 | +0.04(+0.94%) |
Jan 12, 2006 | 3.796 | 3.798 | 3.778 | 3.793 | 244,590 | +0.01(+0.24%) |
Jan 11, 2006 | 3.787 | 3.796 | 3.776 | 3.784 | 329,024 | -0.00(-0.08%) |
Jan 10, 2006 | 3.773 | 3.787 | 3.770 | 3.787 | 225,492 | +0.00(+0.08%) |
Jan 09, 2006 | 3.773 | 3.784 | 3.755 | 3.784 | 340,751 | +0.01(+0.32%) |
Jan 06, 2006 | 3.755 | 3.773 | 3.752 | 3.773 | 345,776 | +0.02(+0.56%) |
Jan 05, 2006 | 3.740 | 3.758 | 3.737 | 3.752 | 208,069 | +0.00(+0.08%) |
Jan 04, 2006 | 3.710 | 3.752 | 3.710 | 3.749 | 275,415 | +0.04(+1.13%) |
Jan 03, 2006 | 3.716 | 3.728 | 3.692 | 3.707 | 357,838 | -0.00(-0.08%) |
Dec 30, 2005 | 3.680 | 3.713 | 3.674 | 3.710 | 338,070 | +0.04(+0.97%) |
Dec 29, 2005 | 3.677 | 3.695 | 3.674 | 3.674 | 275,750 | -0.01(-0.24%) |
Dec 28, 2005 | 3.677 | 3.689 | 3.662 | 3.683 | 242,579 | +0.02(+0.49%) |
Dec 27, 2005 | 3.656 | 3.674 | 3.656 | 3.665 | 287,812 | -0.01(-0.41%) |
Dec 23, 2005 | 3.677 | 3.683 | 3.668 | 3.680 | 290,157 | +0.01(+0.41%) |
Dec 22, 2005 | 3.671 | 3.677 | 3.653 | 3.665 | 213,765 | +0.00(+0.08%) |
Dec 21, 2005 | 3.659 | 3.680 | 3.656 | 3.662 | 236,884 | -0.00(-0.08%) |
Dec 20, 2005 | 3.656 | 3.680 | 3.652 | 3.665 | 262,683 | +0.00(+0.08%) |
Dec 19, 2005 | 3.656 | 3.671 | 3.652 | 3.662 | 496,216 | -0.01(-0.16%) |
Dec 16, 2005 | 3.680 | 3.683 | 3.662 | 3.668 | 347,787 | -0.01(-0.24%) |
Dec 15, 2005 | 3.677 | 3.683 | 3.668 | 3.677 | 282,116 | -0.01(-0.16%) |
Dec 14, 2005 | 3.668 | 3.683 | 3.662 | 3.683 | 219,126 | +0.01(+0.16%) |
Dec 13, 2005 | 3.686 | 3.692 | 3.665 | 3.677 | 232,528 | +0.01(+0.16%) |
Dec 12, 2005 | 3.677 | 3.683 | 3.671 | 3.671 | 126,650 | +0.00(+0.00%) |
Dec 09, 2005 | 3.668 | 3.698 | 3.668 | 3.671 | 159,486 | -0.01(-0.16%) |
Dec 08, 2005 | 3.671 | 3.680 | 3.656 | 3.677 | 345,776 | +0.01(+0.41%) |
Dec 07, 2005 | 3.692 | 3.692 | 3.659 | 3.662 | 250,621 | -0.04(-1.05%) |
Dec 06, 2005 | 3.683 | 3.710 | 3.675 | 3.701 | 270,054 | +0.02(+0.57%) |
Dec 05, 2005 | 3.668 | 3.686 | 3.659 | 3.680 | 293,173 | +0.00(+0.08%) |
Dec 02, 2005 | 3.683 | 3.692 | 3.671 | 3.677 | 189,306 | +0.00(+0.00%) |