Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.804 | 4.905 | 4.804 | 4.864 | 9,645 | +0.01(+0.12%) |
May 30, 2007 | 4.923 | 4.923 | 4.858 | 4.858 | 19,967 | -0.04(-0.84%) |
May 29, 2007 | 4.864 | 4.911 | 4.852 | 4.899 | 21,998 | +0.05(+1.10%) |
May 25, 2007 | 4.793 | 4.852 | 4.793 | 4.846 | 4,568 | +0.02(+0.49%) |
May 24, 2007 | 4.875 | 4.875 | 4.793 | 4.822 | 32,320 | -0.04(-0.85%) |
May 23, 2007 | 4.864 | 4.893 | 4.846 | 4.864 | 37,228 | -0.04(-0.81%) |
May 22, 2007 | 4.869 | 4.923 | 4.864 | 4.903 | 25,044 | +0.03(+0.57%) |
May 21, 2007 | 4.846 | 4.899 | 4.846 | 4.875 | 29,613 | +0.02(+0.49%) |
May 18, 2007 | 4.840 | 4.875 | 4.798 | 4.852 | 18,444 | -0.05(-0.96%) |
May 17, 2007 | 4.875 | 4.905 | 4.875 | 4.899 | 2,199 | -0.01(-0.12%) |
May 16, 2007 | 4.952 | 4.952 | 4.899 | 4.905 | 42,981 | +0.01(+0.12%) |
May 15, 2007 | 4.893 | 4.940 | 4.757 | 4.899 | 47,212 | -0.05(-1.07%) |
May 14, 2007 | 4.899 | 4.952 | 4.881 | 4.952 | 46,027 | +0.05(+1.09%) |
May 11, 2007 | 4.846 | 4.899 | 4.846 | 4.899 | 5,584 | +0.02(+0.48%) |
May 10, 2007 | 4.869 | 4.917 | 4.869 | 4.875 | 2,199 | -0.05(-0.96%) |
May 09, 2007 | 4.905 | 4.923 | 4.899 | 4.923 | 6,430 | +0.03(+0.60%) |
May 08, 2007 | 4.917 | 4.928 | 4.893 | 4.893 | 6,261 | +0.01(+0.12%) |
May 07, 2007 | 4.875 | 4.923 | 4.875 | 4.887 | 20,983 | +0.01(+0.24%) |
May 04, 2007 | 4.875 | 4.899 | 4.846 | 4.875 | 27,582 | +0.02(+0.49%) |
May 03, 2007 | 4.822 | 4.864 | 4.816 | 4.852 | 14,383 | -0.01(-0.12%) |
May 02, 2007 | 4.899 | 4.899 | 4.781 | 4.858 | 39,428 | -0.01(-0.12%) |
May 01, 2007 | 4.899 | 4.899 | 4.852 | 4.864 | 31,644 | +0.03(+0.61%) |
Apr 30, 2007 | 4.787 | 4.846 | 4.787 | 4.834 | 9,307 | -0.01(-0.24%) |
Apr 27, 2007 | 4.728 | 4.869 | 4.728 | 4.846 | 56,350 | +0.09(+1.99%) |
Apr 26, 2007 | 4.663 | 4.757 | 4.663 | 4.751 | 22,167 | +0.08(+1.64%) |
Apr 25, 2007 | 4.657 | 4.716 | 4.657 | 4.674 | 16,752 | -0.03(-0.63%) |
Apr 24, 2007 | 4.686 | 4.722 | 4.657 | 4.704 | 3,892 | +0.00(+0.00%) |
Apr 23, 2007 | 4.651 | 4.704 | 4.651 | 4.704 | 38,243 | +0.06(+1.27%) |
Apr 20, 2007 | 4.639 | 4.645 | 4.627 | 4.645 | 7,953 | +0.01(+0.25%) |
Apr 19, 2007 | 4.651 | 4.657 | 4.627 | 4.633 | 60,411 | -0.02(-0.38%) |
Apr 18, 2007 | 4.621 | 4.651 | 4.621 | 4.651 | 4,907 | +0.03(+0.64%) |
Apr 17, 2007 | 4.603 | 4.645 | 4.598 | 4.621 | 9,814 | -0.01(-0.13%) |
Apr 16, 2007 | 4.639 | 4.645 | 4.592 | 4.627 | 29,444 | +0.02(+0.38%) |
Apr 13, 2007 | 4.615 | 4.615 | 4.586 | 4.609 | 8,968 | -0.01(-0.13%) |
Apr 12, 2007 | 4.598 | 4.615 | 4.586 | 4.615 | 3,553 | -0.02(-0.38%) |
Apr 11, 2007 | 4.598 | 4.657 | 4.598 | 4.633 | 6,261 | -0.02(-0.51%) |
Apr 10, 2007 | 4.668 | 4.692 | 4.633 | 4.657 | 2,369 | -0.04(-0.76%) |
Apr 09, 2007 | 4.674 | 4.692 | 4.651 | 4.692 | 1,184 | -0.02(-0.38%) |
Apr 05, 2007 | 4.704 | 4.716 | 4.668 | 4.710 | 7,445 | +0.01(+0.13%) |
Apr 04, 2007 | 4.668 | 4.710 | 4.657 | 4.704 | 9,645 | +0.03(+0.63%) |
Apr 03, 2007 | 4.668 | 4.680 | 4.651 | 4.674 | 17,768 | +0.04(+0.76%) |
Apr 02, 2007 | 4.580 | 4.639 | 4.580 | 4.639 | 15,229 | +0.06(+1.29%) |
Mar 30, 2007 | 4.592 | 4.609 | 4.556 | 4.580 | 31,305 | -0.01(-0.26%) |
Mar 29, 2007 | 4.556 | 4.592 | 4.556 | 4.592 | 5,584 | -0.05(-1.02%) |
Mar 28, 2007 | 4.562 | 4.639 | 4.562 | 4.639 | 7,276 | +0.05(+1.03%) |
Mar 27, 2007 | 4.609 | 4.639 | 4.574 | 4.592 | 16,075 | -0.01(-0.26%) |
Mar 26, 2007 | 4.609 | 4.674 | 4.580 | 4.603 | 19,629 | -0.01(-0.26%) |
Mar 23, 2007 | 4.556 | 4.615 | 4.521 | 4.615 | 5,922 | +0.11(+2.36%) |
Mar 22, 2007 | 4.462 | 4.521 | 4.456 | 4.509 | 29,613 | +0.05(+1.06%) |
Mar 21, 2007 | 4.432 | 4.462 | 4.432 | 4.462 | 9,645 | +0.00(+0.00%) |
Mar 20, 2007 | 4.491 | 4.491 | 4.432 | 4.462 | 13,537 | +0.01(+0.13%) |
Mar 19, 2007 | 4.444 | 4.462 | 4.444 | 4.456 | 3,384 | +0.00(+0.00%) |
Mar 16, 2007 | 4.462 | 4.491 | 4.414 | 4.456 | 40,105 | -0.05(-1.18%) |
Mar 15, 2007 | 4.491 | 4.509 | 4.468 | 4.509 | 13,537 | -0.01(-0.26%) |
Mar 14, 2007 | 4.503 | 4.521 | 4.503 | 4.521 | 6,091 | -0.02(-0.52%) |
Mar 13, 2007 | 4.527 | 4.574 | 4.497 | 4.544 | 15,399 | +0.02(+0.39%) |
Mar 12, 2007 | 4.574 | 4.598 | 4.509 | 4.527 | 13,537 | -0.07(-1.42%) |
Mar 09, 2007 | 4.603 | 4.609 | 4.562 | 4.592 | 18,444 | -0.04(-0.77%) |
Mar 08, 2007 | 4.598 | 4.639 | 4.580 | 4.627 | 24,875 | -0.02(-0.38%) |
Mar 07, 2007 | 4.639 | 4.668 | 4.615 | 4.645 | 75,472 | +0.01(+0.13%) |
Mar 06, 2007 | 4.592 | 4.651 | 4.586 | 4.639 | 20,306 | +0.04(+0.91%) |
Mar 05, 2007 | 4.609 | 4.609 | 4.544 | 4.597 | 28,259 | -0.04(-0.77%) |
Mar 02, 2007 | 4.651 | 4.651 | 4.609 | 4.632 | 19,967 | -0.02(-0.39%) |
Mar 01, 2007 | 4.638 | 4.657 | 4.627 | 4.651 | 43,151 | +0.03(+0.64%) |
Feb 28, 2007 | 4.639 | 4.651 | 4.609 | 4.621 | 76,825 | -0.05(-1.14%) |
Feb 27, 2007 | 4.668 | 4.692 | 4.609 | 4.674 | 12,860 | -0.00(-0.08%) |
Feb 26, 2007 | 4.668 | 4.692 | 4.645 | 4.678 | 11,337 | -0.01(-0.17%) |
Feb 23, 2007 | 4.668 | 4.698 | 4.668 | 4.686 | 1,184 | +0.01(+0.25%) |
Feb 22, 2007 | 4.674 | 4.674 | 4.645 | 4.674 | 5,753 | -0.01(-0.12%) |
Feb 21, 2007 | 4.722 | 4.722 | 4.663 | 4.680 | 6,091 | -0.02(-0.38%) |
Feb 20, 2007 | 4.651 | 4.710 | 4.651 | 4.698 | 4,907 | +0.02(+0.38%) |
Feb 16, 2007 | 4.574 | 4.680 | 4.574 | 4.680 | 42,643 | +0.11(+2.33%) |
Feb 15, 2007 | 4.527 | 4.580 | 4.527 | 4.574 | 23,352 | +0.06(+1.44%) |
Feb 14, 2007 | 4.468 | 4.509 | 4.468 | 4.509 | 26,229 | +0.04(+0.79%) |
Feb 13, 2007 | 4.450 | 4.491 | 4.450 | 4.473 | 6,599 | -0.01(-0.13%) |
Feb 12, 2007 | 4.479 | 4.485 | 4.462 | 4.479 | 4,568 | -0.01(-0.13%) |
Feb 09, 2007 | 4.485 | 4.497 | 4.468 | 4.485 | 4,230 | -0.01(-0.26%) |
Feb 08, 2007 | 4.397 | 4.497 | 4.397 | 4.497 | 39,089 | +0.10(+2.28%) |
Feb 07, 2007 | 4.385 | 4.420 | 4.385 | 4.397 | 3,215 | +0.01(+0.13%) |
Feb 06, 2007 | 4.385 | 4.420 | 4.385 | 4.391 | 14,383 | +0.00(+0.00%) |
Feb 05, 2007 | 4.379 | 4.403 | 4.373 | 4.391 | 17,091 | +0.02(+0.41%) |
Feb 02, 2007 | 4.373 | 4.397 | 4.367 | 4.373 | 95,947 | -0.01(-0.13%) |
Feb 01, 2007 | 4.355 | 4.397 | 4.355 | 4.379 | 9,476 | +0.02(+0.41%) |
Jan 31, 2007 | 4.379 | 4.391 | 4.343 | 4.361 | 78,687 | -0.01(-0.27%) |
Jan 30, 2007 | 4.332 | 4.385 | 4.332 | 4.373 | 86,302 | +0.06(+1.37%) |
Jan 29, 2007 | 4.284 | 4.343 | 4.284 | 4.314 | 7,107 | -0.01(-0.27%) |
Jan 26, 2007 | 4.343 | 4.343 | 4.326 | 4.326 | 1,353 | +0.02(+0.55%) |
Jan 25, 2007 | 4.302 | 4.320 | 4.284 | 4.302 | 3,722 | +0.01(+0.14%) |
Jan 24, 2007 | 4.314 | 4.326 | 4.290 | 4.296 | 28,259 | -0.02(-0.41%) |
Jan 23, 2007 | 4.355 | 4.355 | 4.296 | 4.314 | 21,829 | -0.01(-0.14%) |
Jan 22, 2007 | 4.231 | 4.349 | 4.231 | 4.320 | 49,581 | +0.08(+1.81%) |
Jan 19, 2007 | 4.249 | 4.249 | 4.225 | 4.243 | 6,091 | +0.02(+0.42%) |
Jan 18, 2007 | 4.190 | 4.255 | 4.190 | 4.225 | 51,273 | -0.01(-0.14%) |
Jan 17, 2007 | 4.190 | 4.231 | 4.190 | 4.231 | 60,242 | +0.04(+0.84%) |
Jan 16, 2007 | 4.243 | 4.243 | 4.184 | 4.196 | 23,183 | -0.01(-0.28%) |
Jan 12, 2007 | 4.166 | 4.208 | 4.166 | 4.208 | 23,859 | +0.03(+0.71%) |
Jan 11, 2007 | 4.166 | 4.190 | 4.166 | 4.178 | 1,353 | +0.02(+0.43%) |
Jan 10, 2007 | 4.154 | 4.190 | 4.154 | 4.160 | 7,107 | +0.01(+0.14%) |
Jan 09, 2007 | 4.148 | 4.213 | 4.143 | 4.154 | 18,614 | -0.05(-1.13%) |
Jan 08, 2007 | 4.143 | 4.202 | 4.137 | 4.202 | 9,645 | +0.04(+0.99%) |
Jan 05, 2007 | 4.143 | 4.166 | 4.143 | 4.160 | 12,860 | +0.01(+0.28%) |
Jan 04, 2007 | 4.166 | 4.166 | 4.148 | 4.148 | 39,597 | -0.02(-0.57%) |
Jan 03, 2007 | 4.190 | 4.213 | 4.166 | 4.172 | 82,410 | -0.02(-0.42%) |
Dec 29, 2006 | 4.243 | 4.255 | 4.184 | 4.190 | 46,704 | -0.02(-0.56%) |
Dec 28, 2006 | 4.202 | 4.225 | 4.196 | 4.213 | 4,230 | +0.01(+0.28%) |
Dec 27, 2006 | 4.190 | 4.219 | 4.190 | 4.202 | 17,091 | +0.01(+0.14%) |
Dec 26, 2006 | 4.190 | 4.208 | 4.178 | 4.196 | 20,137 | +0.02(+0.42%) |
Dec 22, 2006 | 4.172 | 4.184 | 4.172 | 4.178 | 9,645 | -0.01(-0.28%) |
Dec 21, 2006 | 4.196 | 4.225 | 4.190 | 4.190 | 28,936 | -0.04(-0.84%) |
Dec 20, 2006 | 4.196 | 4.231 | 4.196 | 4.225 | 5,753 | +0.00(+0.00%) |
Dec 19, 2006 | 4.172 | 4.249 | 4.172 | 4.225 | 6,938 | +0.02(+0.42%) |
Dec 18, 2006 | 4.255 | 4.255 | 4.208 | 4.208 | 17,260 | -0.02(-0.56%) |
Dec 15, 2006 | 4.202 | 4.231 | 4.166 | 4.231 | 35,366 | +0.00(+0.00%) |
Dec 14, 2006 | 4.202 | 4.237 | 4.202 | 4.231 | 17,091 | +0.03(+0.70%) |
Dec 13, 2006 | 4.166 | 4.202 | 4.154 | 4.202 | 39,935 | +0.04(+0.85%) |
Dec 12, 2006 | 4.166 | 4.190 | 4.166 | 4.166 | 3,384 | -0.02(-0.42%) |
Dec 11, 2006 | 4.160 | 4.190 | 4.154 | 4.184 | 16,414 | +0.02(+0.57%) |
Dec 08, 2006 | 4.148 | 4.184 | 4.148 | 4.160 | 18,275 | +0.00(+0.00%) |
Dec 07, 2006 | 4.166 | 4.178 | 4.160 | 4.160 | 13,029 | -0.02(-0.42%) |
Dec 06, 2006 | 4.160 | 4.184 | 4.148 | 4.178 | 21,660 | -0.04(-0.98%) |
Dec 05, 2006 | 4.190 | 4.219 | 4.160 | 4.219 | 10,322 | +0.00(+0.00%) |
Dec 04, 2006 | 4.148 | 4.219 | 4.148 | 4.219 | 7,445 | +0.05(+1.28%) |
Dec 01, 2006 | 4.178 | 4.190 | 4.148 | 4.166 | 3,553 | +0.01(+0.14%) |
Nov 30, 2006 | 4.196 | 4.225 | 4.160 | 4.160 | 10,322 | -0.07(-1.68%) |
Nov 29, 2006 | 4.172 | 4.231 | 4.172 | 4.231 | 2,369 | +0.02(+0.42%) |
Nov 28, 2006 | 4.166 | 4.213 | 4.143 | 4.213 | 14,383 | +0.05(+1.13%) |
Nov 27, 2006 | 4.137 | 4.178 | 4.137 | 4.166 | 24,875 | +0.02(+0.57%) |
Nov 24, 2006 | 4.137 | 4.172 | 4.137 | 4.143 | 7,276 | -0.01(-0.14%) |
Nov 22, 2006 | 4.137 | 4.166 | 4.137 | 4.148 | 9,645 | -0.01(-0.15%) |
Nov 21, 2006 | 4.148 | 4.166 | 4.143 | 4.154 | 19,121 | +0.00(+0.00%) |
Nov 20, 2006 | 4.143 | 4.166 | 4.143 | 4.154 | 12,183 | -0.01(-0.14%) |
Nov 17, 2006 | 4.137 | 4.160 | 4.137 | 4.160 | 7,107 | -0.01(-0.14%) |
Nov 16, 2006 | 4.137 | 4.184 | 4.137 | 4.166 | 10,999 | +0.00(+0.00%) |
Nov 15, 2006 | 4.131 | 4.189 | 4.083 | 4.166 | 21,490 | +0.03(+0.71%) |
Nov 14, 2006 | 4.101 | 4.137 | 4.072 | 4.137 | 23,352 | +0.04(+0.86%) |
Nov 13, 2006 | 4.030 | 4.107 | 4.030 | 4.101 | 17,091 | -0.01(-0.14%) |
Nov 10, 2006 | 4.048 | 4.107 | 4.048 | 4.107 | 9,137 | +0.06(+1.46%) |
Nov 09, 2006 | 3.959 | 4.054 | 3.959 | 4.048 | 48,227 | +0.06(+1.48%) |
Nov 08, 2006 | 3.989 | 4.018 | 3.971 | 3.989 | 5,922 | -0.03(-0.74%) |
Nov 07, 2006 | 4.013 | 4.018 | 3.989 | 4.018 | 12,691 | -0.02(-0.44%) |
Nov 06, 2006 | 4.078 | 4.131 | 4.036 | 4.036 | 55,504 | -0.04(-1.01%) |
Nov 03, 2006 | 4.078 | 4.107 | 4.078 | 4.078 | 32,490 | -0.02(-0.58%) |
Nov 02, 2006 | 4.107 | 4.107 | 4.078 | 4.101 | 2,369 | -0.02(-0.43%) |
Nov 01, 2006 | 4.078 | 4.119 | 4.078 | 4.119 | 1,015 | +0.04(+1.01%) |
Oct 31, 2006 | 4.078 | 4.107 | 4.078 | 4.078 | 19,121 | +0.00(+0.00%) |
Oct 30, 2006 | 4.078 | 4.101 | 4.078 | 4.078 | 112,531 | -0.03(-0.72%) |
Oct 27, 2006 | 4.089 | 4.107 | 4.078 | 4.107 | 6,768 | +0.02(+0.43%) |
Oct 26, 2006 | 4.107 | 4.119 | 4.078 | 4.089 | 5,922 | -0.02(-0.46%) |
Oct 25, 2006 | 4.101 | 4.131 | 4.083 | 4.108 | 2,369 | -0.02(-0.40%) |
Oct 24, 2006 | 4.125 | 4.125 | 4.078 | 4.125 | 3,045 | +0.00(+0.00%) |
Oct 23, 2006 | 4.137 | 4.137 | 4.078 | 4.125 | 5,584 | +0.05(+1.16%) |
Oct 20, 2006 | 4.078 | 4.125 | 4.078 | 4.078 | 13,029 | -0.02(-0.58%) |
Oct 19, 2006 | 4.078 | 4.107 | 4.078 | 4.101 | 4,230 | +0.02(+0.58%) |
Oct 18, 2006 | 4.101 | 4.119 | 4.078 | 4.078 | 24,706 | -0.08(-1.99%) |
Oct 17, 2006 | 4.125 | 4.177 | 4.103 | 4.160 | 1,522 | +0.04(+0.86%) |
Oct 16, 2006 | 4.078 | 4.137 | 4.078 | 4.125 | 2,030 | +0.01(+0.14%) |
Oct 13, 2006 | 4.095 | 4.143 | 4.095 | 4.119 | 3,722 | +0.02(+0.58%) |
Oct 12, 2006 | 4.078 | 4.107 | 4.078 | 4.095 | 7,784 | -0.04(-1.00%) |
Oct 11, 2006 | 4.131 | 4.172 | 4.125 | 4.137 | 4,568 | +0.01(+0.14%) |
Oct 10, 2006 | 4.078 | 4.131 | 4.078 | 4.131 | 3,045 | +0.02(+0.43%) |
Oct 09, 2006 | 4.078 | 4.113 | 4.072 | 4.113 | 3,553 | +0.04(+0.87%) |
Oct 06, 2006 | 4.018 | 4.078 | 4.018 | 4.078 | 16,414 | +0.05(+1.17%) |
Oct 05, 2006 | 4.013 | 4.054 | 3.989 | 4.030 | 12,691 | -0.02(-0.44%) |
Oct 04, 2006 | 3.983 | 4.048 | 3.983 | 4.048 | 10,491 | +0.08(+1.93%) |
Oct 03, 2006 | 3.971 | 4.001 | 3.971 | 3.971 | 7,107 | +0.00(+0.00%) |
Oct 02, 2006 | 3.977 | 4.007 | 3.971 | 3.971 | 5,245 | -0.05(-1.18%) |
Sep 29, 2006 | 3.971 | 4.018 | 3.971 | 4.018 | 18,275 | +0.01(+0.30%) |
Sep 28, 2006 | 4.018 | 4.024 | 3.989 | 4.007 | 13,368 | -0.01(-0.29%) |
Sep 27, 2006 | 4.018 | 4.048 | 3.989 | 4.018 | 10,153 | +0.02(+0.59%) |
Sep 26, 2006 | 4.030 | 4.054 | 3.977 | 3.995 | 6,938 | -0.06(-1.46%) |
Sep 25, 2006 | 4.048 | 4.089 | 4.036 | 4.054 | 4,061 | -0.04(-0.87%) |
Sep 22, 2006 | 4.060 | 4.101 | 4.054 | 4.089 | 7,107 | -0.02(-0.43%) |
Sep 21, 2006 | 4.107 | 4.125 | 4.083 | 4.107 | 1,692 | -0.01(-0.29%) |
Sep 20, 2006 | 4.078 | 4.137 | 4.078 | 4.119 | 10,999 | +0.01(+0.14%) |
Sep 19, 2006 | 4.225 | 4.225 | 4.107 | 4.113 | 21,490 | -0.15(-3.47%) |
Sep 18, 2006 | 4.361 | 4.361 | 4.261 | 4.261 | 14,045 | -0.09(-2.04%) |
Sep 15, 2006 | 4.367 | 4.414 | 4.349 | 4.349 | 12,183 | -0.04(-0.81%) |
Sep 14, 2006 | 4.373 | 4.408 | 4.361 | 4.385 | 7,784 | -0.02(-0.40%) |
Sep 13, 2006 | 4.385 | 4.426 | 4.367 | 4.403 | 53,304 | +0.02(+0.54%) |
Sep 12, 2006 | 4.397 | 4.397 | 4.367 | 4.379 | 17,937 | +0.01(+0.14%) |
Sep 11, 2006 | 4.373 | 4.397 | 4.349 | 4.373 | 12,691 | -0.03(-0.67%) |
Sep 08, 2006 | 4.373 | 4.403 | 4.373 | 4.403 | 17,260 | +0.02(+0.54%) |
Sep 07, 2006 | 4.391 | 4.397 | 4.379 | 4.379 | 2,199 | -0.01(-0.27%) |
Sep 06, 2006 | 4.373 | 4.397 | 4.343 | 4.391 | 16,921 | -0.01(-0.14%) |
Sep 05, 2006 | 4.338 | 4.397 | 4.338 | 4.397 | 9,137 | +0.05(+1.22%) |
Sep 01, 2006 | 4.308 | 4.373 | 4.308 | 4.343 | 26,567 | -0.05(-1.21%) |
Aug 31, 2006 | 4.397 | 4.403 | 4.379 | 4.397 | 20,137 | +0.02(+0.54%) |
Aug 30, 2006 | 4.314 | 4.403 | 4.314 | 4.373 | 29,275 | +0.04(+0.82%) |
Aug 29, 2006 | 4.314 | 4.343 | 4.314 | 4.338 | 7,445 | -0.01(-0.14%) |
Aug 28, 2006 | 4.225 | 4.343 | 4.196 | 4.343 | 99,839 | +0.12(+2.80%) |
Aug 25, 2006 | 4.107 | 4.237 | 4.107 | 4.225 | 42,981 | +0.09(+2.29%) |
Aug 24, 2006 | 4.042 | 4.131 | 4.042 | 4.131 | 8,460 | +0.05(+1.30%) |
Aug 23, 2006 | 4.089 | 4.137 | 4.024 | 4.078 | 17,429 | -0.05(-1.29%) |
Aug 22, 2006 | 4.072 | 4.137 | 4.054 | 4.131 | 18,783 | +0.06(+1.45%) |
Aug 21, 2006 | 4.101 | 4.101 | 4.048 | 4.072 | 5,922 | -0.03(-0.72%) |
Aug 18, 2006 | 4.107 | 4.107 | 4.036 | 4.101 | 5,415 | +0.00(+0.00%) |
Aug 17, 2006 | 4.018 | 4.101 | 3.971 | 4.101 | 14,214 | +0.08(+2.06%) |
Aug 16, 2006 | 4.013 | 4.018 | 3.977 | 4.018 | 15,399 | +0.00(+0.00%) |
Aug 15, 2006 | 4.030 | 4.030 | 3.971 | 4.018 | 4,061 | +0.03(+0.74%) |
Aug 14, 2006 | 3.959 | 4.018 | 3.959 | 3.989 | 9,307 | +0.02(+0.45%) |
Aug 11, 2006 | 3.989 | 4.030 | 3.959 | 3.971 | 15,906 | -0.04(-1.03%) |
Aug 10, 2006 | 3.930 | 4.018 | 3.900 | 4.013 | 49,412 | +0.06(+1.49%) |
Aug 09, 2006 | 3.989 | 3.989 | 3.930 | 3.953 | 19,460 | +0.01(+0.15%) |
Aug 08, 2006 | 3.900 | 3.948 | 3.900 | 3.948 | 3,892 | +0.05(+1.21%) |
Aug 07, 2006 | 3.959 | 3.959 | 3.900 | 3.900 | 9,983 | -0.06(-1.49%) |
Aug 04, 2006 | 3.971 | 3.977 | 3.959 | 3.959 | 2,707 | -0.03(-0.74%) |
Aug 03, 2006 | 4.018 | 4.018 | 3.989 | 3.989 | 1,861 | -0.03(-0.74%) |
Aug 02, 2006 | 3.971 | 4.060 | 3.971 | 4.018 | 3,215 | +0.05(+1.19%) |
Aug 01, 2006 | 3.971 | 3.971 | 3.971 | 3.971 | 507 | -0.04(-0.88%) |
Jul 31, 2006 | 3.971 | 4.007 | 3.971 | 4.007 | 5,584 | +0.00(+0.00%) |
Jul 28, 2006 | 4.018 | 4.018 | 3.971 | 4.007 | 41,289 | +0.03(+0.74%) |
Jul 27, 2006 | 3.977 | 3.983 | 3.971 | 3.977 | 423,218 | +0.01(+0.15%) |
Jul 26, 2006 | 3.977 | 3.977 | 3.959 | 3.971 | 515,951 | -0.03(-0.74%) |
Jul 25, 2006 | 3.989 | 4.001 | 3.989 | 4.001 | 3,722 | +0.01(+0.15%) |
Jul 24, 2006 | 3.977 | 3.995 | 3.971 | 3.995 | 5,922 | +0.01(+0.15%) |
Jul 21, 2006 | 3.989 | 3.989 | 3.971 | 3.989 | 10,999 | +0.00(+0.00%) |
Jul 20, 2006 | 3.971 | 3.989 | 3.971 | 3.989 | 1,015 | +0.02(+0.45%) |
Jul 19, 2006 | 3.971 | 3.983 | 3.971 | 3.971 | 3,892 | +0.00(+0.00%) |
Jul 18, 2006 | 3.977 | 3.977 | 3.971 | 3.971 | 4,230 | +0.00(+0.00%) |
Jul 17, 2006 | 3.971 | 3.971 | 3.971 | 3.971 | 8,968 | +0.00(+0.00%) |
Jul 14, 2006 | 3.971 | 3.971 | 3.971 | 3.971 | 22,506 | -0.01(-0.15%) |
Jul 13, 2006 | 3.971 | 3.989 | 3.971 | 3.977 | 52,288 | -0.05(-1.32%) |
Jul 12, 2006 | 3.977 | 4.060 | 3.977 | 4.030 | 4,399 | +0.04(+0.89%) |
Jul 11, 2006 | 4.001 | 4.001 | 3.989 | 3.995 | 6,599 | -0.07(-1.60%) |
Jul 10, 2006 | 3.995 | 4.078 | 3.995 | 4.060 | 9,307 | +0.00(+0.00%) |
Jul 07, 2006 | 3.989 | 4.060 | 3.989 | 4.060 | 676 | +0.07(+1.78%) |
Jul 06, 2006 | 4.030 | 4.048 | 3.989 | 3.989 | 31,136 | -0.04(-0.88%) |
Jul 05, 2006 | 3.977 | 4.042 | 3.971 | 4.024 | 12,353 | +0.04(+0.89%) |
Jul 03, 2006 | 4.024 | 4.024 | 3.977 | 3.989 | 4,568 | -0.05(-1.32%) |
Jun 30, 2006 | 3.989 | 4.042 | 3.977 | 4.042 | 7,784 | +0.02(+0.59%) |
Jun 29, 2006 | 3.977 | 4.018 | 3.977 | 4.018 | 7,445 | +0.01(+0.15%) |
Jun 28, 2006 | 4.018 | 4.018 | 3.995 | 4.013 | 2,707 | -0.01(-0.15%) |
Jun 27, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 1,184 | -0.02(-0.58%) |
Jun 26, 2006 | 3.977 | 4.042 | 3.977 | 4.042 | 21,660 | +0.01(+0.29%) |
Jun 23, 2006 | 4.036 | 4.036 | 3.971 | 4.030 | 14,045 | -0.02(-0.44%) |
Jun 22, 2006 | 3.971 | 4.048 | 3.971 | 4.048 | 3,553 | +0.06(+1.48%) |
Jun 21, 2006 | 4.001 | 4.018 | 3.971 | 3.989 | 4,907 | -0.02(-0.44%) |
Jun 20, 2006 | 3.971 | 4.007 | 3.971 | 4.007 | 7,614 | +0.03(+0.74%) |
Jun 19, 2006 | 4.018 | 4.030 | 3.959 | 3.977 | 18,106 | -0.01(-0.30%) |
Jun 16, 2006 | 3.959 | 3.989 | 3.959 | 3.989 | 12,860 | +0.00(+0.00%) |
Jun 15, 2006 | 3.989 | 4.001 | 3.959 | 3.989 | 8,460 | -0.01(-0.15%) |
Jun 14, 2006 | 3.959 | 4.024 | 3.959 | 3.995 | 21,829 | +0.02(+0.60%) |
Jun 13, 2006 | 3.971 | 3.989 | 3.971 | 3.971 | 12,183 | -0.05(-1.18%) |
Jun 12, 2006 | 4.018 | 4.018 | 4.018 | 4.018 | 2,369 | +0.03(+0.74%) |
Jun 09, 2006 | 4.018 | 4.018 | 3.989 | 3.989 | 2,030 | -0.05(-1.32%) |
Jun 08, 2006 | 3.977 | 4.042 | 3.977 | 4.042 | 5,415 | +0.01(+0.15%) |
Jun 07, 2006 | 4.018 | 4.036 | 3.989 | 4.036 | 4,230 | -0.01(-0.29%) |
Jun 06, 2006 | 4.001 | 4.048 | 3.930 | 4.048 | 47,719 | +0.05(+1.18%) |
Jun 05, 2006 | 4.018 | 4.066 | 3.989 | 4.001 | 26,736 | -0.05(-1.31%) |
Jun 02, 2006 | 3.995 | 4.054 | 3.959 | 4.054 | 5,076 | +0.02(+0.44%) |