Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.123 | 4.135 | 4.108 | 4.108 | 396,779 | -0.00(-0.07%) |
Mar 29, 2007 | 4.111 | 4.135 | 4.108 | 4.111 | 431,502 | +0.00(+0.07%) |
Mar 28, 2007 | 4.094 | 4.123 | 4.088 | 4.108 | 510,049 | +0.01(+0.29%) |
Mar 27, 2007 | 4.105 | 4.120 | 4.097 | 4.097 | 318,232 | +0.00(+0.00%) |
Mar 26, 2007 | 4.114 | 4.120 | 4.088 | 4.097 | 477,349 | +0.00(+0.07%) |
Mar 23, 2007 | 4.091 | 4.105 | 4.079 | 4.094 | 274,408 | +0.01(+0.22%) |
Mar 22, 2007 | 4.076 | 4.091 | 4.064 | 4.085 | 270,363 | +0.02(+0.51%) |
Mar 21, 2007 | 4.043 | 4.067 | 4.043 | 4.064 | 280,813 | +0.02(+0.44%) |
Mar 20, 2007 | 4.034 | 4.061 | 4.022 | 4.046 | 427,794 | +0.03(+0.66%) |
Mar 19, 2007 | 4.005 | 4.055 | 4.005 | 4.019 | 413,972 | +0.01(+0.22%) |
Mar 16, 2007 | 4.022 | 4.040 | 4.011 | 4.011 | 244,742 | -0.03(-0.73%) |
Mar 15, 2007 | 4.046 | 4.058 | 4.031 | 4.040 | 246,428 | -0.01(-0.15%) |
Mar 14, 2007 | 4.005 | 4.046 | 3.999 | 4.046 | 316,884 | +0.00(+0.07%) |
Mar 13, 2007 | 4.055 | 4.067 | 4.031 | 4.043 | 302,725 | -0.01(-0.29%) |
Mar 12, 2007 | 4.051 | 4.061 | 4.046 | 4.055 | 285,870 | -0.01(-0.22%) |
Mar 09, 2007 | 4.043 | 4.073 | 4.043 | 4.064 | 351,944 | +0.03(+0.74%) |
Mar 08, 2007 | 4.046 | 4.049 | 4.034 | 4.034 | 357,674 | +0.01(+0.30%) |
Mar 07, 2007 | 3.987 | 4.025 | 3.951 | 4.022 | 589,270 | +0.03(+0.67%) |
Mar 06, 2007 | 3.948 | 4.025 | 3.948 | 3.996 | 753,443 | +0.05(+1.28%) |
Mar 05, 2007 | 4.091 | 4.091 | 3.936 | 3.945 | 1,141,458 | -0.14(-3.41%) |
Mar 02, 2007 | 4.100 | 4.123 | 4.061 | 4.085 | 683,661 | -0.04(-0.86%) |
Mar 01, 2007 | 4.138 | 4.147 | 4.105 | 4.120 | 671,184 | -0.04(-1.00%) |
Feb 28, 2007 | 4.123 | 4.168 | 4.114 | 4.162 | 506,003 | +0.03(+0.65%) |
Feb 27, 2007 | 4.183 | 4.189 | 4.108 | 4.135 | 550,502 | -0.05(-1.13%) |
Feb 26, 2007 | 4.159 | 4.197 | 4.159 | 4.183 | 526,820 | +0.02(+0.50%) |
Feb 23, 2007 | 4.156 | 4.177 | 4.153 | 4.162 | 353,629 | +0.01(+0.21%) |
Feb 22, 2007 | 4.162 | 4.162 | 4.149 | 4.153 | 619,610 | +0.00(+0.07%) |
Feb 21, 2007 | 4.144 | 4.153 | 4.138 | 4.150 | 426,782 | -0.00(-0.07%) |
Feb 20, 2007 | 4.159 | 4.162 | 4.144 | 4.153 | 798,279 | +0.01(+0.36%) |
Feb 16, 2007 | 4.168 | 4.168 | 4.138 | 4.138 | 533,984 | -0.02(-0.43%) |
Feb 15, 2007 | 4.129 | 4.156 | 4.111 | 4.156 | 465,887 | +0.05(+1.16%) |
Feb 14, 2007 | 4.105 | 4.126 | 4.103 | 4.108 | 409,084 | +0.01(+0.29%) |
Feb 13, 2007 | 4.076 | 4.111 | 4.073 | 4.097 | 601,463 | +0.03(+0.66%) |
Feb 12, 2007 | 4.103 | 4.114 | 4.070 | 4.070 | 603,766 | -0.02(-0.58%) |
Feb 09, 2007 | 4.138 | 4.153 | 4.094 | 4.094 | 552,188 | -0.03(-0.79%) |
Feb 08, 2007 | 4.153 | 4.156 | 4.123 | 4.126 | 550,502 | -0.02(-0.43%) |
Feb 07, 2007 | 4.168 | 4.168 | 4.144 | 4.144 | 352,618 | -0.03(-0.78%) |
Feb 06, 2007 | 4.183 | 4.191 | 4.171 | 4.177 | 645,230 | +0.01(+0.14%) |
Feb 05, 2007 | 4.191 | 4.197 | 4.168 | 4.171 | 528,590 | +0.00(+0.07%) |
Feb 02, 2007 | 4.153 | 4.194 | 4.153 | 4.168 | 478,023 | +0.01(+0.36%) |
Feb 01, 2007 | 4.159 | 4.177 | 4.150 | 4.153 | 711,978 | -0.01(-0.29%) |
Jan 31, 2007 | 4.138 | 4.174 | 4.135 | 4.165 | 584,887 | +0.03(+0.65%) |
Jan 30, 2007 | 4.129 | 4.141 | 4.117 | 4.138 | 504,655 | +0.01(+0.29%) |
Jan 29, 2007 | 4.126 | 4.153 | 4.100 | 4.126 | 800,976 | +0.02(+0.51%) |
Jan 26, 2007 | 4.070 | 4.114 | 4.070 | 4.105 | 622,644 | +0.02(+0.51%) |
Jan 25, 2007 | 4.094 | 4.100 | 4.082 | 4.085 | 534,995 | -0.01(-0.22%) |
Jan 24, 2007 | 4.076 | 4.094 | 4.070 | 4.094 | 560,615 | +0.02(+0.51%) |
Jan 23, 2007 | 4.076 | 4.079 | 4.058 | 4.073 | 624,666 | +0.01(+0.15%) |
Jan 22, 2007 | 4.052 | 4.073 | 4.037 | 4.067 | 887,950 | +0.02(+0.59%) |
Jan 19, 2007 | 4.061 | 4.064 | 4.022 | 4.043 | 669,165 | -0.01(-0.22%) |
Jan 18, 2007 | 4.064 | 4.067 | 4.052 | 4.052 | 599,720 | +0.00(+0.00%) |
Jan 17, 2007 | 4.034 | 4.061 | 4.034 | 4.052 | 506,340 | +0.02(+0.44%) |
Jan 16, 2007 | 4.016 | 4.040 | 3.990 | 4.034 | 736,924 | +0.04(+1.12%) |
Jan 12, 2007 | 3.990 | 4.002 | 3.990 | 3.990 | 549,154 | -0.00(-0.07%) |
Jan 11, 2007 | 4.008 | 4.022 | 3.987 | 3.993 | 770,298 | -0.02(-0.59%) |
Jan 10, 2007 | 4.040 | 4.043 | 4.011 | 4.016 | 722,092 | -0.02(-0.51%) |
Jan 09, 2007 | 4.049 | 4.058 | 4.031 | 4.037 | 579,156 | -0.01(-0.15%) |
Jan 08, 2007 | 4.052 | 4.058 | 4.028 | 4.043 | 422,063 | -0.01(-0.22%) |
Jan 05, 2007 | 4.058 | 4.061 | 4.040 | 4.052 | 629,386 | -0.01(-0.22%) |
Jan 04, 2007 | 4.034 | 4.061 | 4.031 | 4.061 | 466,561 | +0.03(+0.66%) |
Jan 03, 2007 | 4.049 | 4.064 | 4.005 | 4.034 | 751,757 | -0.03(-0.73%) |
Dec 29, 2006 | 4.073 | 4.076 | 4.052 | 4.064 | 693,100 | +0.00(+0.00%) |
Dec 28, 2006 | 4.070 | 4.073 | 4.064 | 4.064 | 1,063,585 | -0.01(-0.15%) |
Dec 27, 2006 | 4.070 | 4.070 | 4.061 | 4.070 | 367,114 | +0.00(+0.07%) |
Dec 26, 2006 | 4.073 | 4.073 | 4.055 | 4.067 | 708,944 | -0.03(-0.80%) |
Dec 22, 2006 | 4.085 | 4.100 | 4.082 | 4.100 | 413,635 | +0.01(+0.36%) |
Dec 21, 2006 | 4.088 | 4.088 | 4.079 | 4.085 | 670,514 | +0.00(+0.07%) |
Dec 20, 2006 | 4.082 | 4.088 | 4.079 | 4.082 | 604,103 | +0.00(+0.00%) |
Dec 19, 2006 | 4.073 | 4.082 | 4.070 | 4.082 | 416,669 | +0.00(+0.00%) |
Dec 18, 2006 | 4.082 | 4.085 | 4.076 | 4.082 | 778,389 | -0.00(-0.07%) |
Dec 15, 2006 | 4.088 | 4.088 | 4.073 | 4.085 | 587,584 | +0.00(+0.00%) |
Dec 14, 2006 | 4.091 | 4.091 | 4.070 | 4.085 | 579,831 | -0.01(-0.14%) |
Dec 13, 2006 | 4.094 | 4.094 | 4.082 | 4.091 | 600,732 | +0.00(+0.00%) |
Dec 12, 2006 | 4.091 | 4.091 | 4.082 | 4.091 | 561,964 | +0.01(+0.29%) |
Dec 11, 2006 | 4.076 | 4.079 | 4.064 | 4.079 | 418,354 | +0.03(+0.66%) |
Dec 08, 2006 | 4.082 | 4.082 | 4.040 | 4.052 | 600,394 | -0.02(-0.51%) |
Dec 07, 2006 | 4.076 | 4.082 | 4.070 | 4.073 | 525,556 | -0.00(-0.07%) |
Dec 06, 2006 | 4.076 | 4.076 | 4.064 | 4.076 | 1,155,954 | -0.01(-0.29%) |
Dec 05, 2006 | 4.082 | 4.088 | 4.079 | 4.088 | 1,226,073 | +0.01(+0.22%) |
Dec 04, 2006 | 4.070 | 4.079 | 4.069 | 4.079 | 1,421,260 | +0.01(+0.36%) |
Dec 01, 2006 | 4.067 | 4.070 | 4.055 | 4.064 | 1,059,877 | +0.00(+0.07%) |
Nov 30, 2006 | 4.067 | 4.067 | 4.046 | 4.061 | 706,247 | +0.02(+0.44%) |
Nov 29, 2006 | 4.028 | 4.046 | 4.028 | 4.043 | 536,680 | +0.01(+0.29%) |
Nov 28, 2006 | 4.031 | 4.034 | 4.025 | 4.031 | 853,228 | -0.00(-0.07%) |
Nov 27, 2006 | 4.031 | 4.034 | 4.025 | 4.034 | 968,857 | +0.01(+0.15%) |
Nov 24, 2006 | 4.025 | 4.031 | 4.016 | 4.028 | 343,853 | +0.01(+0.15%) |
Nov 22, 2006 | 4.022 | 4.022 | 4.011 | 4.022 | 557,244 | +0.00(+0.07%) |
Nov 21, 2006 | 4.022 | 4.025 | 4.011 | 4.019 | 513,420 | -0.00(-0.07%) |
Nov 20, 2006 | 4.011 | 4.022 | 4.011 | 4.022 | 694,448 | +0.01(+0.30%) |
Nov 17, 2006 | 4.011 | 4.014 | 3.999 | 4.011 | 562,975 | +0.01(+0.15%) |
Nov 16, 2006 | 4.019 | 4.019 | 3.996 | 4.005 | 489,822 | -0.01(-0.30%) |
Nov 15, 2006 | 4.022 | 4.025 | 4.005 | 4.016 | 404,870 | +0.00(+0.00%) |
Nov 14, 2006 | 4.008 | 4.016 | 4.002 | 4.016 | 566,683 | +0.01(+0.37%) |
Nov 13, 2006 | 3.999 | 4.005 | 3.999 | 4.002 | 438,581 | +0.01(+0.15%) |
Nov 10, 2006 | 3.999 | 3.999 | 3.987 | 3.996 | 484,428 | +0.00(+0.00%) |
Nov 09, 2006 | 4.011 | 4.011 | 3.981 | 3.996 | 494,542 | +0.01(+0.37%) |
Nov 08, 2006 | 3.978 | 3.981 | 3.969 | 3.981 | 476,000 | +0.00(+0.07%) |
Nov 07, 2006 | 3.996 | 3.996 | 3.963 | 3.978 | 485,440 | +0.01(+0.37%) |
Nov 06, 2006 | 3.984 | 3.984 | 3.942 | 3.963 | 547,805 | +0.01(+0.22%) |
Nov 03, 2006 | 3.981 | 3.981 | 3.939 | 3.954 | 736,924 | -0.02(-0.60%) |
Nov 02, 2006 | 4.005 | 4.005 | 3.975 | 3.978 | 596,012 | -0.03(-0.67%) |
Nov 01, 2006 | 4.002 | 4.011 | 3.996 | 4.005 | 544,771 | -0.01(-0.37%) |
Oct 31, 2006 | 4.016 | 4.019 | 4.008 | 4.019 | 650,287 | +0.00(+0.07%) |
Oct 30, 2006 | 4.019 | 4.019 | 4.002 | 4.016 | 681,638 | -0.00(-0.07%) |
Oct 27, 2006 | 4.016 | 4.025 | 4.011 | 4.019 | 603,428 | +0.01(+0.30%) |
Oct 26, 2006 | 4.002 | 4.008 | 3.993 | 4.008 | 576,797 | +0.01(+0.30%) |
Oct 25, 2006 | 4.005 | 4.008 | 3.984 | 3.996 | 834,012 | -0.01(-0.15%) |
Oct 24, 2006 | 4.005 | 4.008 | 3.993 | 4.002 | 586,236 | -0.00(-0.07%) |
Oct 23, 2006 | 3.999 | 4.005 | 3.987 | 4.005 | 1,186,631 | +0.01(+0.15%) |
Oct 20, 2006 | 3.990 | 3.999 | 3.990 | 3.999 | 458,471 | +0.01(+0.30%) |
Oct 19, 2006 | 3.972 | 3.987 | 3.972 | 3.987 | 475,663 | +0.02(+0.60%) |
Oct 18, 2006 | 3.975 | 3.990 | 3.954 | 3.963 | 958,069 | -0.01(-0.30%) |
Oct 17, 2006 | 3.999 | 3.999 | 3.972 | 3.975 | 915,930 | -0.02(-0.59%) |
Oct 16, 2006 | 3.999 | 4.002 | 3.987 | 3.999 | 757,825 | +0.01(+0.15%) |
Oct 13, 2006 | 3.990 | 4.002 | 3.981 | 3.993 | 636,465 | +0.01(+0.15%) |
Oct 12, 2006 | 3.999 | 3.999 | 3.966 | 3.987 | 749,735 | -0.01(-0.15%) |
Oct 11, 2006 | 3.999 | 3.999 | 3.966 | 3.993 | 697,820 | +0.03(+0.82%) |
Oct 10, 2006 | 3.948 | 3.960 | 3.933 | 3.960 | 687,032 | +0.01(+0.38%) |
Oct 09, 2006 | 3.939 | 3.948 | 3.930 | 3.945 | 665,794 | +0.02(+0.53%) |
Oct 06, 2006 | 3.945 | 3.945 | 3.904 | 3.925 | 601,743 | -0.01(-0.23%) |
Oct 05, 2006 | 3.942 | 3.942 | 3.925 | 3.933 | 786,480 | +0.01(+0.15%) |
Oct 04, 2006 | 3.916 | 3.927 | 3.904 | 3.927 | 629,049 | +0.01(+0.15%) |
Oct 03, 2006 | 3.922 | 3.925 | 3.904 | 3.922 | 742,992 | +0.01(+0.30%) |
Oct 02, 2006 | 3.880 | 3.913 | 3.877 | 3.910 | 868,735 | +0.04(+1.07%) |
Sep 29, 2006 | 3.886 | 3.886 | 3.862 | 3.868 | 710,967 | -0.01(-0.23%) |
Sep 28, 2006 | 3.901 | 3.901 | 3.859 | 3.877 | 895,030 | -0.01(-0.31%) |
Sep 27, 2006 | 3.889 | 3.895 | 3.880 | 3.889 | 793,559 | +0.01(+0.15%) |
Sep 26, 2006 | 3.889 | 3.892 | 3.877 | 3.883 | 879,185 | +0.01(+0.15%) |
Sep 25, 2006 | 3.871 | 3.880 | 3.856 | 3.877 | 837,046 | +0.02(+0.54%) |
Sep 22, 2006 | 3.865 | 3.868 | 3.850 | 3.856 | 486,788 | +0.00(+0.08%) |
Sep 21, 2006 | 3.847 | 3.856 | 3.841 | 3.853 | 496,564 | +0.00(+0.00%) |
Sep 20, 2006 | 3.850 | 3.853 | 3.841 | 3.853 | 381,946 | +0.01(+0.31%) |
Sep 19, 2006 | 3.841 | 3.847 | 3.833 | 3.841 | 547,805 | +0.02(+0.47%) |
Sep 18, 2006 | 3.830 | 3.844 | 3.815 | 3.824 | 368,125 | +0.00(+0.08%) |
Sep 15, 2006 | 3.830 | 3.830 | 3.812 | 3.821 | 558,593 | +0.01(+0.23%) |
Sep 14, 2006 | 3.824 | 3.836 | 3.812 | 3.812 | 440,941 | -0.00(-0.08%) |
Sep 13, 2006 | 3.836 | 3.841 | 3.807 | 3.815 | 417,343 | -0.01(-0.23%) |
Sep 12, 2006 | 3.815 | 3.824 | 3.812 | 3.824 | 515,105 | +0.01(+0.23%) |
Sep 11, 2006 | 3.815 | 3.815 | 3.797 | 3.815 | 338,796 | +0.01(+0.31%) |
Sep 08, 2006 | 3.794 | 3.803 | 3.785 | 3.803 | 354,303 | +0.02(+0.47%) |
Sep 07, 2006 | 3.809 | 3.809 | 3.776 | 3.785 | 490,833 | -0.02(-0.62%) |
Sep 06, 2006 | 3.827 | 3.830 | 3.797 | 3.809 | 478,697 | -0.02(-0.62%) |
Sep 05, 2006 | 3.838 | 3.841 | 3.830 | 3.833 | 499,598 | -0.01(-0.15%) |
Sep 01, 2006 | 3.836 | 3.841 | 3.833 | 3.838 | 368,125 | +0.01(+0.15%) |
Aug 31, 2006 | 3.827 | 3.833 | 3.824 | 3.833 | 474,989 | +0.01(+0.23%) |
Aug 30, 2006 | 3.827 | 3.827 | 3.815 | 3.824 | 553,536 | +0.00(+0.08%) |
Aug 29, 2006 | 3.827 | 3.827 | 3.809 | 3.821 | 591,967 | +0.00(+0.00%) |
Aug 28, 2006 | 3.824 | 3.824 | 3.806 | 3.821 | 525,893 | +0.01(+0.16%) |
Aug 25, 2006 | 3.821 | 3.827 | 3.809 | 3.815 | 667,817 | -0.00(-0.08%) |
Aug 24, 2006 | 3.815 | 3.823 | 3.815 | 3.818 | 563,649 | +0.01(+0.16%) |
Aug 23, 2006 | 3.806 | 3.815 | 3.800 | 3.812 | 554,210 | +0.01(+0.31%) |
Aug 22, 2006 | 3.806 | 3.809 | 3.794 | 3.800 | 478,360 | -0.00(-0.08%) |
Aug 21, 2006 | 3.794 | 3.806 | 3.788 | 3.803 | 685,684 | +0.01(+0.39%) |
Aug 18, 2006 | 3.779 | 3.788 | 3.776 | 3.788 | 371,159 | +0.02(+0.55%) |
Aug 17, 2006 | 3.770 | 3.776 | 3.761 | 3.767 | 376,890 | +0.00(+0.08%) |
Aug 16, 2006 | 3.767 | 3.770 | 3.750 | 3.764 | 404,533 | +0.01(+0.40%) |
Aug 15, 2006 | 3.750 | 3.752 | 3.741 | 3.750 | 404,196 | +0.02(+0.48%) |
Aug 14, 2006 | 3.732 | 3.732 | 3.708 | 3.732 | 2,609,577 | +0.01(+0.32%) |
Aug 11, 2006 | 3.717 | 3.720 | 3.705 | 3.720 | 421,051 | +0.01(+0.32%) |
Aug 10, 2006 | 3.699 | 3.708 | 3.684 | 3.708 | 450,380 | +0.01(+0.32%) |
Aug 09, 2006 | 3.690 | 3.696 | 3.681 | 3.696 | 534,995 | +0.01(+0.40%) |
Aug 08, 2006 | 3.690 | 3.690 | 3.678 | 3.681 | 485,102 | -0.01(-0.16%) |
Aug 07, 2006 | 3.699 | 3.699 | 3.678 | 3.687 | 547,805 | +0.00(+0.00%) |
Aug 04, 2006 | 3.684 | 3.708 | 3.684 | 3.687 | 440,604 | +0.01(+0.24%) |
Aug 03, 2006 | 3.687 | 3.693 | 3.669 | 3.678 | 443,638 | -0.01(-0.32%) |
Aug 02, 2006 | 3.702 | 3.702 | 3.661 | 3.690 | 518,476 | -0.01(-0.40%) |
Aug 01, 2006 | 3.696 | 3.705 | 3.681 | 3.705 | 449,032 | +0.00(+0.08%) |
Jul 31, 2006 | 3.705 | 3.705 | 3.684 | 3.702 | 401,499 | +0.01(+0.24%) |
Jul 28, 2006 | 3.678 | 3.693 | 3.675 | 3.693 | 335,088 | +0.02(+0.57%) |
Jul 27, 2006 | 3.666 | 3.675 | 3.658 | 3.672 | 422,400 | +0.01(+0.24%) |
Jul 26, 2006 | 3.652 | 3.663 | 3.646 | 3.663 | 1,893,216 | +0.02(+0.57%) |
Jul 25, 2006 | 3.619 | 3.646 | 3.610 | 3.643 | 519,488 | +0.02(+0.49%) |
Jul 24, 2006 | 3.583 | 3.625 | 3.583 | 3.625 | 1,440,138 | +0.04(+1.24%) |
Jul 21, 2006 | 3.589 | 3.589 | 3.577 | 3.580 | 584,887 | +0.00(+0.08%) |
Jul 20, 2006 | 3.577 | 3.586 | 3.574 | 3.577 | 863,678 | +0.00(+0.00%) |
Jul 19, 2006 | 3.560 | 3.580 | 3.560 | 3.577 | 1,233,152 | +0.01(+0.33%) |
Jul 18, 2006 | 3.566 | 3.569 | 3.548 | 3.566 | 645,230 | -0.00(-0.08%) |
Jul 17, 2006 | 3.557 | 3.572 | 3.551 | 3.569 | 1,005,602 | +0.02(+0.50%) |
Jul 14, 2006 | 3.569 | 3.572 | 3.539 | 3.551 | 673,548 | -0.02(-0.50%) |
Jul 13, 2006 | 3.569 | 3.574 | 3.563 | 3.569 | 296,320 | -0.00(-0.08%) |
Jul 12, 2006 | 3.574 | 3.583 | 3.566 | 3.572 | 689,392 | +0.00(+0.00%) |
Jul 11, 2006 | 3.580 | 3.580 | 3.560 | 3.572 | 893,007 | +0.01(+0.25%) |
Jul 10, 2006 | 3.560 | 3.569 | 3.554 | 3.563 | 720,406 | +0.01(+0.33%) |
Jul 07, 2006 | 3.551 | 3.557 | 3.542 | 3.551 | 683,998 | +0.01(+0.25%) |
Jul 06, 2006 | 3.548 | 3.554 | 3.536 | 3.542 | 772,658 | +0.01(+0.25%) |
Jul 05, 2006 | 3.560 | 3.560 | 3.530 | 3.533 | 571,066 | -0.04(-1.16%) |
Jul 03, 2006 | 3.583 | 3.586 | 3.569 | 3.574 | 541,063 | +0.01(+0.33%) |
Jun 30, 2006 | 3.577 | 3.577 | 3.554 | 3.563 | 759,848 | -0.01(-0.25%) |
Jun 29, 2006 | 3.586 | 3.595 | 3.557 | 3.572 | 765,579 | -0.01(-0.17%) |
Jun 28, 2006 | 3.607 | 3.619 | 3.563 | 3.577 | 658,715 | -0.02(-0.66%) |
Jun 27, 2006 | 3.601 | 3.607 | 3.569 | 3.601 | 340,482 | +0.00(+0.00%) |
Jun 26, 2006 | 3.598 | 3.610 | 3.566 | 3.601 | 567,695 | +0.00(+0.08%) |
Jun 23, 2006 | 3.628 | 3.628 | 3.574 | 3.598 | 542,748 | -0.02(-0.49%) |
Jun 22, 2006 | 3.634 | 3.637 | 3.613 | 3.616 | 331,043 | -0.02(-0.49%) |
Jun 21, 2006 | 3.640 | 3.640 | 3.625 | 3.634 | 387,003 | -0.00(-0.08%) |
Jun 20, 2006 | 3.634 | 3.640 | 3.616 | 3.637 | 481,057 | +0.02(+0.49%) |
Jun 19, 2006 | 3.652 | 3.652 | 3.610 | 3.619 | 496,901 | -0.01(-0.33%) |
Jun 16, 2006 | 3.634 | 3.637 | 3.610 | 3.631 | 300,703 | +0.01(+0.25%) |
Jun 15, 2006 | 3.622 | 3.628 | 3.604 | 3.622 | 289,578 | +0.03(+0.83%) |
Jun 14, 2006 | 3.613 | 3.619 | 3.569 | 3.592 | 430,153 | -0.03(-0.74%) |
Jun 13, 2006 | 3.637 | 3.640 | 3.613 | 3.619 | 360,034 | -0.01(-0.25%) |
Jun 12, 2006 | 3.643 | 3.655 | 3.613 | 3.628 | 603,091 | +0.01(+0.25%) |
Jun 09, 2006 | 3.613 | 3.619 | 3.607 | 3.619 | 448,694 | +0.01(+0.25%) |
Jun 08, 2006 | 3.619 | 3.619 | 3.574 | 3.610 | 476,000 | -0.01(-0.16%) |
Jun 07, 2006 | 3.625 | 3.625 | 3.595 | 3.616 | 306,096 | -0.01(-0.41%) |
Jun 06, 2006 | 3.655 | 3.655 | 3.613 | 3.631 | 480,383 | -0.01(-0.41%) |
Jun 05, 2006 | 3.663 | 3.663 | 3.643 | 3.646 | 626,015 | -0.00(-0.08%) |
Jun 02, 2006 | 3.646 | 3.649 | 3.637 | 3.649 | 370,485 | +0.01(+0.33%) |
Jun 01, 2006 | 3.625 | 3.640 | 3.622 | 3.637 | 349,584 | +0.00(+0.08%) |
May 31, 2006 | 3.637 | 3.637 | 3.625 | 3.634 | 214,065 | -0.00(-0.08%) |
May 30, 2006 | 3.634 | 3.649 | 3.631 | 3.637 | 341,830 | -0.01(-0.16%) |
May 26, 2006 | 3.643 | 3.649 | 3.631 | 3.643 | 413,635 | +0.01(+0.24%) |
May 25, 2006 | 3.640 | 3.643 | 3.622 | 3.634 | 522,859 | -0.01(-0.24%) |
May 24, 2006 | 3.649 | 3.649 | 3.628 | 3.643 | 422,400 | -0.01(-0.16%) |
May 23, 2006 | 3.655 | 3.655 | 3.633 | 3.649 | 409,590 | -0.00(-0.08%) |
May 22, 2006 | 3.666 | 3.666 | 3.631 | 3.652 | 561,627 | -0.00(-0.08%) |
May 19, 2006 | 3.663 | 3.666 | 3.631 | 3.655 | 461,842 | -0.00(-0.08%) |
May 18, 2006 | 3.646 | 3.661 | 3.622 | 3.658 | 382,958 | +0.01(+0.16%) |
May 17, 2006 | 3.666 | 3.669 | 3.628 | 3.652 | 352,955 | -0.01(-0.24%) |
May 16, 2006 | 3.663 | 3.669 | 3.637 | 3.661 | 341,830 | +0.03(+0.73%) |
May 15, 2006 | 3.672 | 3.675 | 3.634 | 3.634 | 324,975 | -0.03(-0.89%) |
May 12, 2006 | 3.678 | 3.681 | 3.646 | 3.666 | 359,697 | -0.01(-0.16%) |
May 11, 2006 | 3.678 | 3.684 | 3.663 | 3.672 | 379,250 | -0.01(-0.16%) |
May 10, 2006 | 3.681 | 3.684 | 3.669 | 3.678 | 312,502 | +0.01(+0.16%) |
May 09, 2006 | 3.678 | 3.681 | 3.661 | 3.672 | 527,241 | -0.00(-0.08%) |
May 08, 2006 | 3.678 | 3.681 | 3.658 | 3.675 | 334,414 | +0.00(+0.08%) |
May 05, 2006 | 3.661 | 3.672 | 3.658 | 3.672 | 277,105 | +0.01(+0.24%) |
May 04, 2006 | 3.678 | 3.678 | 3.646 | 3.663 | 404,196 | -0.02(-0.48%) |
May 03, 2006 | 3.684 | 3.684 | 3.669 | 3.681 | 321,941 | -0.01(-0.40%) |
May 02, 2006 | 3.711 | 3.711 | 3.693 | 3.696 | 527,916 | -0.00(-0.08%) |
May 01, 2006 | 3.699 | 3.705 | 3.690 | 3.699 | 282,836 | +0.01(+0.16%) |
Apr 28, 2006 | 3.699 | 3.699 | 3.681 | 3.693 | 310,479 | +0.00(+0.00%) |
Apr 27, 2006 | 3.699 | 3.699 | 3.669 | 3.693 | 338,122 | +0.00(+0.00%) |
Apr 26, 2006 | 3.705 | 3.705 | 3.681 | 3.693 | 380,598 | -0.01(-0.16%) |
Apr 25, 2006 | 3.729 | 3.729 | 3.684 | 3.699 | 335,088 | -0.02(-0.64%) |
Apr 24, 2006 | 3.717 | 3.726 | 3.696 | 3.723 | 550,165 | +0.01(+0.16%) |
Apr 21, 2006 | 3.699 | 3.717 | 3.681 | 3.717 | 398,128 | +0.04(+1.13%) |
Apr 20, 2006 | 3.675 | 3.678 | 3.661 | 3.675 | 282,162 | +0.01(+0.32%) |
Apr 19, 2006 | 3.669 | 3.672 | 3.637 | 3.663 | 476,000 | +0.01(+0.32%) |
Apr 18, 2006 | 3.640 | 3.652 | 3.631 | 3.652 | 411,949 | +0.03(+0.82%) |
Apr 17, 2006 | 3.655 | 3.658 | 3.613 | 3.622 | 658,378 | -0.03(-0.73%) |
Apr 13, 2006 | 3.652 | 3.652 | 3.625 | 3.649 | 406,556 | -0.00(-0.08%) |
Apr 12, 2006 | 3.625 | 3.652 | 3.613 | 3.652 | 421,726 | +0.01(+0.24%) |
Apr 11, 2006 | 3.666 | 3.693 | 3.640 | 3.643 | 714,338 | -0.04(-0.97%) |
Apr 10, 2006 | 3.684 | 3.693 | 3.661 | 3.678 | 379,924 | -0.01(-0.40%) |
Apr 07, 2006 | 3.720 | 3.729 | 3.666 | 3.693 | 593,315 | -0.02(-0.56%) |
Apr 06, 2006 | 3.747 | 3.750 | 3.708 | 3.714 | 292,612 | -0.02(-0.63%) |
Apr 05, 2006 | 3.752 | 3.752 | 3.738 | 3.738 | 314,187 | -0.03(-0.79%) |
Apr 04, 2006 | 3.755 | 3.770 | 3.755 | 3.767 | 497,576 | +0.01(+0.32%) |