Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.730 | 3.809 | 3.721 | 3.809 | 1,731,825 | +0.09(+2.37%) |
Mar 29, 2007 | 3.717 | 3.721 | 3.669 | 3.721 | 709,098 | +0.03(+0.75%) |
Mar 28, 2007 | 3.706 | 3.721 | 3.662 | 3.693 | 2,354,332 | -0.03(-0.85%) |
Mar 27, 2007 | 3.750 | 3.774 | 3.711 | 3.725 | 840,569 | -0.03(-0.91%) |
Mar 26, 2007 | 3.718 | 3.761 | 3.692 | 3.759 | 704,874 | +0.03(+0.92%) |
Mar 23, 2007 | 3.744 | 3.756 | 3.701 | 3.725 | 1,448,292 | -0.03(-0.67%) |
Mar 22, 2007 | 3.760 | 3.760 | 3.721 | 3.750 | 738,137 | +0.01(+0.20%) |
Mar 21, 2007 | 3.688 | 3.780 | 3.668 | 3.742 | 927,688 | +0.05(+1.47%) |
Mar 20, 2007 | 3.663 | 3.688 | 3.624 | 3.688 | 653,130 | +0.03(+0.72%) |
Mar 19, 2007 | 3.652 | 3.681 | 3.620 | 3.662 | 949,336 | +0.04(+0.97%) |
Mar 16, 2007 | 3.682 | 3.682 | 3.591 | 3.626 | 2,347,468 | -0.06(-1.54%) |
Mar 15, 2007 | 3.624 | 3.683 | 3.596 | 3.683 | 912,376 | +0.06(+1.78%) |
Mar 14, 2007 | 3.592 | 3.639 | 3.576 | 3.619 | 1,390,212 | +0.01(+0.35%) |
Mar 13, 2007 | 3.687 | 3.702 | 3.593 | 3.606 | 1,026,423 | -0.08(-2.19%) |
Mar 12, 2007 | 3.630 | 3.696 | 3.620 | 3.687 | 988,407 | +0.02(+0.66%) |
Mar 09, 2007 | 3.668 | 3.697 | 3.630 | 3.663 | 931,912 | +0.03(+0.73%) |
Mar 08, 2007 | 3.665 | 3.667 | 3.625 | 3.636 | 1,061,271 | -0.01(-0.17%) |
Mar 07, 2007 | 3.633 | 3.669 | 3.604 | 3.643 | 2,427,196 | -0.00(-0.07%) |
Mar 06, 2007 | 3.599 | 3.654 | 3.563 | 3.645 | 2,753,497 | +0.08(+2.20%) |
Mar 05, 2007 | 3.592 | 3.628 | 3.562 | 3.567 | 2,088,244 | -0.06(-1.71%) |
Mar 02, 2007 | 3.681 | 3.720 | 3.625 | 3.629 | 1,986,847 | -0.07(-1.94%) |
Mar 01, 2007 | 3.641 | 3.722 | 3.619 | 3.701 | 1,310,226 | -0.00(-0.10%) |
Feb 28, 2007 | 3.689 | 3.756 | 3.652 | 3.705 | 2,073,439 | -0.00(-0.03%) |
Feb 27, 2007 | 3.717 | 3.832 | 3.591 | 3.706 | 2,557,611 | -0.13(-3.26%) |
Feb 26, 2007 | 3.851 | 3.855 | 3.794 | 3.831 | 1,310,828 | -0.01(-0.30%) |
Feb 23, 2007 | 3.864 | 3.878 | 3.823 | 3.842 | 1,492,643 | -0.03(-0.88%) |
Feb 22, 2007 | 3.825 | 3.876 | 3.799 | 3.876 | 2,780,953 | +0.05(+1.29%) |
Feb 21, 2007 | 3.832 | 3.843 | 3.794 | 3.827 | 1,239,205 | -0.03(-0.72%) |
Feb 20, 2007 | 3.739 | 3.879 | 3.720 | 3.855 | 2,192,238 | +0.11(+3.04%) |
Feb 16, 2007 | 3.753 | 3.758 | 3.717 | 3.741 | 1,226,534 | -0.01(-0.34%) |
Feb 15, 2007 | 3.717 | 3.764 | 3.701 | 3.754 | 920,824 | +0.03(+0.71%) |
Feb 14, 2007 | 3.742 | 3.756 | 3.715 | 3.727 | 764,748 | -0.02(-0.47%) |
Feb 13, 2007 | 3.725 | 3.758 | 3.710 | 3.745 | 757,425 | +0.03(+0.85%) |
Feb 12, 2007 | 3.712 | 3.737 | 3.688 | 3.713 | 1,082,966 | +0.01(+0.31%) |
Feb 09, 2007 | 3.689 | 3.727 | 3.686 | 3.702 | 1,020,087 | +0.01(+0.21%) |
Feb 08, 2007 | 3.676 | 3.707 | 3.670 | 3.694 | 1,415,556 | +0.01(+0.27%) |
Feb 07, 2007 | 3.711 | 3.720 | 3.678 | 3.684 | 1,760,337 | -0.03(-0.71%) |
Feb 06, 2007 | 3.697 | 3.721 | 3.686 | 3.711 | 1,458,324 | +0.01(+0.14%) |
Feb 05, 2007 | 3.735 | 3.739 | 3.679 | 3.706 | 2,583,483 | -0.02(-0.64%) |
Feb 02, 2007 | 3.725 | 3.780 | 3.662 | 3.730 | 3,919,312 | +0.02(+0.65%) |
Feb 01, 2007 | 3.581 | 3.706 | 3.535 | 3.706 | 5,885,040 | +0.16(+4.37%) |
Jan 31, 2007 | 3.523 | 3.561 | 3.511 | 3.551 | 1,771,953 | +0.01(+0.25%) |
Jan 30, 2007 | 3.529 | 3.554 | 3.505 | 3.542 | 1,760,337 | +0.02(+0.57%) |
Jan 29, 2007 | 3.422 | 3.527 | 3.409 | 3.521 | 2,149,470 | +0.09(+2.54%) |
Jan 26, 2007 | 3.404 | 3.439 | 3.395 | 3.434 | 1,022,199 | +0.03(+0.93%) |
Jan 25, 2007 | 3.442 | 3.466 | 3.384 | 3.403 | 1,035,399 | -0.04(-1.21%) |
Jan 24, 2007 | 3.415 | 3.452 | 3.404 | 3.444 | 609,835 | +0.04(+1.15%) |
Jan 23, 2007 | 3.371 | 3.434 | 3.364 | 3.405 | 1,407,636 | +0.03(+0.90%) |
Jan 22, 2007 | 3.378 | 3.389 | 3.362 | 3.375 | 737,082 | +0.01(+0.19%) |
Jan 19, 2007 | 3.366 | 3.398 | 3.351 | 3.369 | 1,073,943 | +0.01(+0.30%) |
Jan 18, 2007 | 3.374 | 3.386 | 3.351 | 3.359 | 785,657 | -0.02(-0.71%) |
Jan 17, 2007 | 3.370 | 3.408 | 3.354 | 3.383 | 865,912 | +0.01(+0.19%) |
Jan 16, 2007 | 3.424 | 3.424 | 3.362 | 3.376 | 1,215,446 | -0.03(-0.82%) |
Jan 12, 2007 | 3.412 | 3.417 | 3.378 | 3.404 | 805,193 | -0.00(-0.11%) |
Jan 11, 2007 | 3.378 | 3.423 | 3.365 | 3.408 | 976,264 | +0.04(+1.24%) |
Jan 10, 2007 | 3.341 | 3.369 | 3.323 | 3.366 | 751,865 | +0.01(+0.15%) |
Jan 09, 2007 | 3.388 | 3.404 | 3.341 | 3.361 | 1,419,780 | -0.03(-0.78%) |
Jan 08, 2007 | 3.369 | 3.388 | 3.340 | 3.388 | 2,126,766 | +0.01(+0.26%) |
Jan 05, 2007 | 3.394 | 3.404 | 3.362 | 3.379 | 2,330,045 | -0.03(-0.78%) |
Jan 04, 2007 | 3.385 | 3.412 | 3.364 | 3.405 | 1,708,066 | +0.01(+0.19%) |
Jan 03, 2007 | 3.405 | 3.418 | 3.367 | 3.399 | 2,553,387 | -0.01(-0.26%) |
Dec 29, 2006 | 3.402 | 3.418 | 3.395 | 3.408 | 1,515,347 | -0.00(-0.04%) |
Dec 28, 2006 | 3.398 | 3.431 | 3.390 | 3.409 | 1,286,197 | +0.01(+0.22%) |
Dec 27, 2006 | 3.384 | 3.402 | 3.373 | 3.402 | 1,066,551 | +0.03(+1.01%) |
Dec 26, 2006 | 3.345 | 3.376 | 3.328 | 3.367 | 1,509,539 | +0.02(+0.57%) |
Dec 22, 2006 | 3.337 | 3.357 | 3.323 | 3.349 | 1,220,198 | +0.00(+0.04%) |
Dec 21, 2006 | 3.456 | 3.456 | 3.333 | 3.347 | 2,776,729 | +0.00(+0.04%) |
Dec 20, 2006 | 3.346 | 3.357 | 3.321 | 3.346 | 1,652,626 | +0.02(+0.49%) |
Dec 19, 2006 | 3.312 | 3.335 | 3.299 | 3.330 | 1,468,356 | -0.00(-0.08%) |
Dec 18, 2006 | 3.343 | 3.362 | 3.327 | 3.332 | 1,628,338 | -0.01(-0.38%) |
Dec 15, 2006 | 3.327 | 3.378 | 3.327 | 3.345 | 1,994,239 | -0.01(-0.30%) |
Dec 14, 2006 | 3.364 | 3.417 | 3.354 | 3.355 | 1,372,260 | +0.01(+0.15%) |
Dec 13, 2006 | 3.409 | 3.409 | 3.341 | 3.350 | 1,707,010 | -0.06(-1.70%) |
Dec 12, 2006 | 3.390 | 3.419 | 3.370 | 3.408 | 1,565,507 | +0.03(+0.78%) |
Dec 11, 2006 | 3.384 | 3.426 | 3.365 | 3.381 | 1,816,833 | -0.02(-0.45%) |
Dec 08, 2006 | 3.423 | 3.434 | 3.364 | 3.396 | 1,414,500 | -0.03(-0.77%) |
Dec 07, 2006 | 3.383 | 3.448 | 3.380 | 3.423 | 2,552,331 | +0.04(+1.12%) |
Dec 06, 2006 | 3.378 | 3.385 | 3.339 | 3.385 | 1,715,986 | -0.00(-0.04%) |
Dec 05, 2006 | 3.390 | 3.393 | 3.350 | 3.386 | 1,950,944 | +0.01(+0.19%) |
Dec 04, 2006 | 3.333 | 3.404 | 3.326 | 3.380 | 1,157,894 | +0.06(+1.79%) |
Dec 01, 2006 | 3.321 | 3.356 | 3.290 | 3.321 | 1,362,756 | -0.04(-1.28%) |
Nov 30, 2006 | 3.331 | 3.393 | 3.317 | 3.364 | 1,709,650 | +0.03(+0.83%) |
Nov 29, 2006 | 3.381 | 3.386 | 3.309 | 3.336 | 1,422,948 | -0.03(-0.90%) |
Nov 28, 2006 | 3.335 | 3.380 | 3.321 | 3.366 | 1,746,609 | +0.04(+1.29%) |
Nov 27, 2006 | 3.356 | 3.375 | 3.298 | 3.323 | 2,336,381 | -0.06(-1.72%) |
Nov 24, 2006 | 3.384 | 3.399 | 3.378 | 3.381 | 293,565 | -0.01(-0.34%) |
Nov 22, 2006 | 3.395 | 3.409 | 3.351 | 3.393 | 1,142,054 | -0.00(-0.07%) |
Nov 21, 2006 | 3.405 | 3.417 | 3.371 | 3.395 | 1,138,358 | -0.01(-0.30%) |
Nov 20, 2006 | 3.419 | 3.423 | 3.389 | 3.405 | 1,204,358 | -0.02(-0.48%) |
Nov 17, 2006 | 3.414 | 3.426 | 3.408 | 3.422 | 675,306 | +0.01(+0.22%) |
Nov 16, 2006 | 3.428 | 3.433 | 3.394 | 3.414 | 1,136,774 | -0.00(-0.07%) |
Nov 15, 2006 | 3.394 | 3.433 | 3.385 | 3.417 | 1,167,926 | +0.03(+0.74%) |
Nov 14, 2006 | 3.318 | 3.409 | 3.316 | 3.391 | 1,449,348 | +0.08(+2.32%) |
Nov 13, 2006 | 3.304 | 3.336 | 3.287 | 3.314 | 3,094,582 | +0.00(+0.00%) |
Nov 10, 2006 | 3.264 | 3.322 | 3.251 | 3.314 | 5,310,580 | +0.06(+1.90%) |
Nov 09, 2006 | 3.321 | 3.333 | 3.229 | 3.253 | 4,518,587 | -0.12(-3.52%) |
Nov 08, 2006 | 3.302 | 3.407 | 3.302 | 3.371 | 2,079,775 | +0.05(+1.52%) |
Nov 07, 2006 | 3.314 | 3.351 | 3.312 | 3.321 | 1,542,803 | -0.01(-0.42%) |
Nov 06, 2006 | 3.354 | 3.360 | 3.330 | 3.335 | 1,822,113 | -0.00(-0.04%) |
Nov 03, 2006 | 3.338 | 3.359 | 3.298 | 3.336 | 2,070,271 | +0.02(+0.46%) |
Nov 02, 2006 | 3.335 | 3.357 | 3.307 | 3.321 | 1,543,331 | -0.03(-1.02%) |
Nov 01, 2006 | 3.431 | 3.434 | 3.354 | 3.355 | 1,874,384 | -0.08(-2.21%) |
Oct 31, 2006 | 3.465 | 3.476 | 3.412 | 3.431 | 1,029,591 | -0.02(-0.55%) |
Oct 30, 2006 | 3.460 | 3.467 | 3.432 | 3.450 | 1,672,690 | -0.02(-0.44%) |
Oct 27, 2006 | 3.472 | 3.495 | 3.457 | 3.465 | 1,156,838 | -0.02(-0.51%) |
Oct 26, 2006 | 3.466 | 3.485 | 3.428 | 3.482 | 2,041,231 | +0.04(+1.21%) |
Oct 25, 2006 | 3.410 | 3.444 | 3.399 | 3.441 | 917,128 | +0.03(+0.89%) |
Oct 24, 2006 | 3.436 | 3.456 | 3.380 | 3.410 | 1,542,275 | -0.03(-0.73%) |
Oct 23, 2006 | 3.396 | 3.446 | 3.385 | 3.436 | 1,383,348 | +0.04(+1.15%) |
Oct 20, 2006 | 3.389 | 3.403 | 3.350 | 3.396 | 677,418 | +0.02(+0.52%) |
Oct 19, 2006 | 3.379 | 3.419 | 3.361 | 3.379 | 851,657 | +0.00(+0.00%) |
Oct 18, 2006 | 3.359 | 3.391 | 3.352 | 3.379 | 1,745,025 | +0.03(+0.91%) |
Oct 17, 2006 | 3.319 | 3.351 | 3.314 | 3.349 | 1,098,231 | -0.02(-0.45%) |
Oct 16, 2006 | 3.327 | 3.375 | 3.322 | 3.364 | 1,298,341 | +0.03(+0.87%) |
Oct 13, 2006 | 3.376 | 3.378 | 3.330 | 3.335 | 887,560 | -0.04(-1.09%) |
Oct 12, 2006 | 3.333 | 3.376 | 3.316 | 3.371 | 912,376 | +0.03(+0.98%) |
Oct 11, 2006 | 3.319 | 3.367 | 3.316 | 3.338 | 2,226,029 | +0.01(+0.34%) |
Oct 10, 2006 | 3.394 | 3.409 | 3.316 | 3.327 | 2,577,147 | -0.07(-2.19%) |
Oct 09, 2006 | 3.431 | 3.431 | 3.394 | 3.402 | 1,141,526 | -0.05(-1.32%) |
Oct 06, 2006 | 3.441 | 3.470 | 3.417 | 3.447 | 718,602 | -0.01(-0.33%) |
Oct 05, 2006 | 3.460 | 3.489 | 3.438 | 3.458 | 1,816,833 | +0.00(+0.11%) |
Oct 04, 2006 | 3.373 | 3.461 | 3.364 | 3.455 | 2,271,965 | +0.08(+2.36%) |
Oct 03, 2006 | 3.333 | 3.403 | 3.326 | 3.375 | 2,558,139 | +0.02(+0.68%) |
Oct 02, 2006 | 3.383 | 3.383 | 3.337 | 3.352 | 1,619,362 | -0.04(-1.23%) |
Sep 29, 2006 | 3.388 | 3.422 | 3.381 | 3.394 | 2,344,300 | +0.01(+0.37%) |
Sep 28, 2006 | 3.381 | 3.384 | 3.328 | 3.381 | 1,014,279 | +0.00(+0.07%) |
Sep 27, 2006 | 3.364 | 3.431 | 3.356 | 3.379 | 767,705 | +0.00(+0.07%) |
Sep 26, 2006 | 3.383 | 3.431 | 3.354 | 3.376 | 1,109,846 | -0.01(-0.19%) |
Sep 25, 2006 | 3.374 | 3.403 | 3.343 | 3.383 | 785,129 | +0.03(+0.83%) |
Sep 22, 2006 | 3.378 | 3.388 | 3.314 | 3.355 | 859,577 | -0.03(-0.86%) |
Sep 21, 2006 | 3.429 | 3.448 | 3.374 | 3.384 | 893,896 | -0.05(-1.33%) |
Sep 20, 2006 | 3.396 | 3.457 | 3.390 | 3.429 | 775,625 | +0.06(+1.68%) |
Sep 19, 2006 | 3.408 | 3.408 | 3.293 | 3.373 | 1,685,890 | -0.04(-1.29%) |
Sep 18, 2006 | 3.451 | 3.458 | 3.396 | 3.417 | 1,012,167 | -0.03(-0.88%) |
Sep 15, 2006 | 3.422 | 3.479 | 3.409 | 3.447 | 2,264,573 | +0.06(+1.68%) |
Sep 14, 2006 | 3.434 | 3.450 | 3.370 | 3.390 | 977,320 | -0.06(-1.83%) |
Sep 13, 2006 | 3.443 | 3.466 | 3.404 | 3.453 | 583,435 | +0.01(+0.26%) |
Sep 12, 2006 | 3.365 | 3.467 | 3.346 | 3.444 | 1,522,211 | +0.10(+2.98%) |
Sep 11, 2006 | 3.277 | 3.369 | 3.273 | 3.345 | 842,681 | +0.05(+1.57%) |
Sep 08, 2006 | 3.338 | 3.338 | 3.261 | 3.293 | 2,360,668 | -0.05(-1.36%) |
Sep 07, 2006 | 3.395 | 3.419 | 3.328 | 3.338 | 1,411,860 | -0.07(-2.11%) |
Sep 06, 2006 | 3.455 | 3.467 | 3.404 | 3.410 | 1,339,525 | -0.09(-2.46%) |
Sep 05, 2006 | 3.498 | 3.523 | 3.468 | 3.496 | 975,736 | -0.01(-0.22%) |
Sep 01, 2006 | 3.447 | 3.525 | 3.439 | 3.504 | 1,138,886 | +0.08(+2.21%) |
Aug 31, 2006 | 3.456 | 3.457 | 3.407 | 3.428 | 1,049,127 | -0.01(-0.37%) |
Aug 30, 2006 | 3.420 | 3.456 | 3.389 | 3.441 | 1,205,942 | +0.03(+0.93%) |
Aug 29, 2006 | 3.365 | 3.413 | 3.350 | 3.409 | 759,257 | +0.05(+1.50%) |
Aug 28, 2006 | 3.352 | 3.385 | 3.328 | 3.359 | 852,713 | +0.01(+0.19%) |
Aug 25, 2006 | 3.332 | 3.365 | 3.330 | 3.352 | 827,369 | +0.00(+0.08%) |
Aug 24, 2006 | 3.378 | 3.384 | 3.318 | 3.350 | 1,146,806 | -0.03(-0.93%) |
Aug 23, 2006 | 3.415 | 3.424 | 3.333 | 3.381 | 1,540,163 | -0.03(-0.74%) |
Aug 22, 2006 | 3.365 | 3.427 | 3.361 | 3.407 | 2,994,791 | +0.03(+0.86%) |
Aug 21, 2006 | 3.396 | 3.422 | 3.346 | 3.378 | 2,128,878 | -0.04(-1.22%) |
Aug 18, 2006 | 3.422 | 3.452 | 3.374 | 3.419 | 1,902,368 | +0.01(+0.33%) |
Aug 17, 2006 | 3.561 | 3.575 | 3.373 | 3.408 | 4,166,942 | -0.21(-5.83%) |
Aug 16, 2006 | 3.612 | 3.626 | 3.587 | 3.619 | 634,650 | +0.03(+0.95%) |
Aug 15, 2006 | 3.571 | 3.595 | 3.534 | 3.585 | 662,106 | +0.06(+1.61%) |
Aug 14, 2006 | 3.554 | 3.592 | 3.513 | 3.528 | 727,578 | -0.00(-0.04%) |
Aug 11, 2006 | 3.561 | 3.562 | 3.503 | 3.529 | 469,916 | -0.05(-1.48%) |
Aug 10, 2006 | 3.476 | 3.596 | 3.461 | 3.582 | 860,632 | +0.07(+2.12%) |
Aug 09, 2006 | 3.558 | 3.582 | 3.504 | 3.508 | 750,809 | -0.02(-0.54%) |
Aug 08, 2006 | 3.538 | 3.581 | 3.500 | 3.527 | 855,881 | -0.01(-0.25%) |
Aug 07, 2006 | 3.548 | 3.557 | 3.496 | 3.535 | 666,858 | -0.04(-1.09%) |
Aug 04, 2006 | 3.636 | 3.644 | 3.535 | 3.575 | 822,617 | -0.03(-0.77%) |
Aug 03, 2006 | 3.582 | 3.638 | 3.557 | 3.602 | 745,001 | -0.01(-0.31%) |
Aug 02, 2006 | 3.599 | 3.641 | 3.595 | 3.614 | 776,153 | +0.04(+1.10%) |
Aug 01, 2006 | 3.573 | 3.595 | 3.516 | 3.575 | 788,825 | -0.02(-0.60%) |
Jul 31, 2006 | 3.580 | 3.605 | 3.543 | 3.596 | 996,327 | -0.01(-0.21%) |
Jul 28, 2006 | 3.539 | 3.614 | 3.533 | 3.604 | 768,761 | +0.07(+2.04%) |
Jul 27, 2006 | 3.599 | 3.620 | 3.527 | 3.532 | 677,418 | -0.05(-1.34%) |
Jul 26, 2006 | 3.635 | 3.643 | 3.562 | 3.580 | 631,482 | -0.06(-1.53%) |
Jul 25, 2006 | 3.612 | 3.668 | 3.578 | 3.635 | 1,022,727 | +0.03(+0.91%) |
Jul 24, 2006 | 3.575 | 3.614 | 3.554 | 3.602 | 1,159,478 | +0.03(+0.78%) |
Jul 21, 2006 | 3.602 | 3.629 | 3.551 | 3.575 | 1,787,265 | -0.03(-0.77%) |
Jul 20, 2006 | 3.649 | 3.669 | 3.581 | 3.602 | 1,613,554 | -0.03(-0.83%) |
Jul 19, 2006 | 3.529 | 3.662 | 3.542 | 3.633 | 2,907,672 | +0.10(+2.93%) |
Jul 18, 2006 | 3.491 | 3.556 | 3.457 | 3.529 | 1,611,442 | +0.04(+1.01%) |
Jul 17, 2006 | 3.491 | 3.520 | 3.428 | 3.494 | 1,039,095 | -0.01(-0.29%) |
Jul 14, 2006 | 3.538 | 3.576 | 3.498 | 3.504 | 1,624,642 | -0.03(-0.89%) |
Jul 13, 2006 | 3.535 | 3.558 | 3.484 | 3.535 | 2,093,502 | -0.01(-0.28%) |
Jul 12, 2006 | 3.562 | 3.585 | 3.518 | 3.545 | 1,609,858 | -0.03(-0.85%) |
Jul 11, 2006 | 3.494 | 3.585 | 3.485 | 3.576 | 1,472,052 | +0.07(+1.98%) |
Jul 10, 2006 | 3.499 | 3.567 | 3.489 | 3.506 | 1,154,198 | +0.02(+0.58%) |
Jul 07, 2006 | 3.542 | 3.558 | 3.476 | 3.486 | 2,296,253 | -0.08(-2.26%) |
Jul 06, 2006 | 3.626 | 3.649 | 3.551 | 3.567 | 923,992 | +0.00(+0.11%) |
Jul 05, 2006 | 3.611 | 3.620 | 3.553 | 3.563 | 1,129,382 | -0.08(-2.18%) |
Jul 03, 2006 | 3.611 | 3.674 | 3.611 | 3.643 | 1,042,791 | +0.03(+0.73%) |
Jun 30, 2006 | 3.573 | 3.625 | 3.547 | 3.616 | 2,596,682 | +0.07(+1.89%) |
Jun 29, 2006 | 3.495 | 3.559 | 3.475 | 3.549 | 2,658,458 | +0.09(+2.48%) |
Jun 28, 2006 | 3.468 | 3.485 | 3.423 | 3.463 | 2,475,771 | +0.00(+0.07%) |
Jun 27, 2006 | 3.551 | 3.568 | 3.417 | 3.461 | 2,037,007 | -0.07(-1.90%) |
Jun 26, 2006 | 3.498 | 3.545 | 3.481 | 3.528 | 1,757,169 | +0.04(+1.09%) |
Jun 23, 2006 | 3.466 | 3.498 | 3.456 | 3.490 | 1,790,961 | +0.01(+0.14%) |
Jun 22, 2006 | 3.530 | 3.562 | 3.474 | 3.485 | 3,298,389 | -0.07(-1.99%) |
Jun 21, 2006 | 3.544 | 3.571 | 3.537 | 3.556 | 2,344,300 | +0.01(+0.21%) |
Jun 20, 2006 | 3.529 | 3.596 | 3.524 | 3.548 | 1,921,376 | +0.01(+0.25%) |
Jun 19, 2006 | 3.634 | 3.643 | 3.520 | 3.539 | 1,578,707 | -0.10(-2.71%) |
Jun 16, 2006 | 3.648 | 3.665 | 3.568 | 3.638 | 4,445,723 | -0.02(-0.52%) |
Jun 15, 2006 | 3.537 | 3.670 | 3.537 | 3.657 | 1,649,986 | +0.15(+4.25%) |
Jun 14, 2006 | 3.561 | 3.590 | 3.468 | 3.508 | 3,330,068 | -0.08(-2.32%) |
Jun 13, 2006 | 3.696 | 3.750 | 3.590 | 3.591 | 2,307,869 | -0.10(-2.84%) |
Jun 12, 2006 | 3.769 | 3.770 | 3.678 | 3.696 | 1,855,376 | -0.08(-2.14%) |
Jun 09, 2006 | 3.807 | 3.850 | 3.755 | 3.777 | 952,504 | -0.04(-0.93%) |
Jun 08, 2006 | 3.808 | 3.840 | 3.706 | 3.812 | 2,009,551 | -0.03(-0.72%) |
Jun 07, 2006 | 3.725 | 3.947 | 3.712 | 3.840 | 4,136,318 | +0.13(+3.61%) |
Jun 06, 2006 | 3.717 | 3.745 | 3.640 | 3.706 | 1,297,285 | -0.01(-0.17%) |
Jun 05, 2006 | 3.745 | 3.788 | 3.701 | 3.712 | 1,754,529 | -0.03(-0.88%) |
Jun 02, 2006 | 3.687 | 3.758 | 3.607 | 3.745 | 2,234,477 | +0.07(+1.78%) |
Jun 01, 2006 | 3.681 | 3.749 | 3.628 | 3.679 | 2,028,559 | +0.01(+0.24%) |
May 31, 2006 | 3.684 | 3.688 | 3.610 | 3.670 | 2,577,675 | +0.01(+0.14%) |
May 30, 2006 | 3.583 | 3.677 | 3.568 | 3.665 | 2,071,327 | +0.08(+2.22%) |
May 26, 2006 | 3.654 | 3.664 | 3.567 | 3.586 | 1,609,330 | -0.08(-2.20%) |
May 25, 2006 | 3.567 | 3.722 | 3.543 | 3.667 | 2,424,556 | +0.19(+5.37%) |
May 24, 2006 | 3.471 | 3.514 | 3.340 | 3.480 | 1,824,225 | -0.01(-0.15%) |
May 23, 2006 | 3.583 | 3.620 | 3.474 | 3.485 | 960,424 | -0.07(-1.88%) |
May 22, 2006 | 3.442 | 3.587 | 3.432 | 3.552 | 1,296,229 | +0.08(+2.33%) |
May 19, 2006 | 3.465 | 3.535 | 3.388 | 3.471 | 1,378,068 | -0.03(-0.83%) |
May 18, 2006 | 3.523 | 3.597 | 3.486 | 3.500 | 901,816 | -0.01(-0.36%) |
May 17, 2006 | 3.535 | 3.567 | 3.494 | 3.513 | 939,304 | -0.04(-1.07%) |
May 16, 2006 | 3.569 | 3.586 | 3.524 | 3.551 | 889,144 | -0.03(-0.81%) |
May 15, 2006 | 3.535 | 3.601 | 3.513 | 3.580 | 967,288 | +0.02(+0.46%) |
May 12, 2006 | 3.604 | 3.604 | 3.504 | 3.563 | 1,471,524 | -0.07(-1.84%) |
May 11, 2006 | 3.777 | 3.784 | 3.630 | 3.630 | 1,979,455 | -0.16(-4.17%) |
May 10, 2006 | 3.763 | 3.799 | 3.759 | 3.788 | 1,165,286 | +0.02(+0.64%) |
May 09, 2006 | 3.770 | 3.788 | 3.746 | 3.764 | 791,465 | -0.02(-0.47%) |
May 08, 2006 | 3.697 | 3.806 | 3.697 | 3.782 | 1,222,310 | +0.07(+1.87%) |
May 05, 2006 | 3.667 | 3.744 | 3.667 | 3.712 | 889,144 | +0.07(+1.84%) |
May 04, 2006 | 3.599 | 3.664 | 3.591 | 3.645 | 1,823,169 | +0.05(+1.33%) |
May 03, 2006 | 3.655 | 3.674 | 3.585 | 3.597 | 967,816 | -0.07(-2.03%) |
May 02, 2006 | 3.556 | 3.693 | 3.549 | 3.672 | 946,168 | +0.12(+3.45%) |
May 01, 2006 | 3.572 | 3.674 | 3.542 | 3.549 | 1,301,509 | +0.00(+0.07%) |
Apr 28, 2006 | 3.506 | 3.591 | 3.506 | 3.547 | 1,228,118 | -0.02(-0.64%) |
Apr 27, 2006 | 3.586 | 3.649 | 3.518 | 3.569 | 1,126,742 | -0.05(-1.33%) |
Apr 26, 2006 | 3.578 | 3.689 | 3.578 | 3.617 | 642,042 | +0.04(+1.20%) |
Apr 25, 2006 | 3.617 | 3.624 | 3.548 | 3.575 | 697,482 | -0.04(-1.05%) |
Apr 24, 2006 | 3.617 | 3.631 | 3.575 | 3.612 | 1,016,919 | -0.02(-0.49%) |
Apr 21, 2006 | 3.720 | 3.726 | 3.623 | 3.630 | 2,200,686 | -0.04(-1.03%) |
Apr 20, 2006 | 3.698 | 3.700 | 3.602 | 3.668 | 657,354 | -0.02(-0.65%) |
Apr 19, 2006 | 3.676 | 3.729 | 3.649 | 3.692 | 870,664 | +0.00(+0.10%) |
Apr 18, 2006 | 3.591 | 3.691 | 3.605 | 3.688 | 765,065 | +0.10(+2.71%) |
Apr 17, 2006 | 3.615 | 3.633 | 3.557 | 3.591 | 695,898 | -0.03(-0.87%) |
Apr 13, 2006 | 3.580 | 3.636 | 3.567 | 3.623 | 1,014,807 | +0.04(+1.20%) |
Apr 12, 2006 | 3.567 | 3.611 | 3.553 | 3.580 | 798,857 | +0.01(+0.32%) |
Apr 11, 2006 | 3.639 | 3.646 | 3.543 | 3.568 | 1,330,021 | -0.07(-1.94%) |
Apr 10, 2006 | 3.681 | 3.693 | 3.620 | 3.639 | 1,162,646 | -0.04(-1.20%) |
Apr 07, 2006 | 3.769 | 3.794 | 3.655 | 3.683 | 1,232,341 | -0.09(-2.38%) |
Apr 06, 2006 | 3.813 | 3.813 | 3.724 | 3.773 | 1,124,102 | -0.06(-1.45%) |
Apr 05, 2006 | 3.756 | 3.835 | 3.749 | 3.828 | 1,245,541 | +0.06(+1.71%) |
Apr 04, 2006 | 3.718 | 3.801 | 3.700 | 3.764 | 1,372,260 | +0.03(+0.71%) |