Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.157 | 4.248 | 4.115 | 4.207 | 742,593 | -0.06(-1.30%) |
May 30, 2007 | 4.254 | 4.279 | 4.226 | 4.262 | 359,772 | -0.01(-0.13%) |
May 29, 2007 | 4.223 | 4.287 | 4.223 | 4.268 | 285,585 | +0.05(+1.12%) |
May 25, 2007 | 4.171 | 4.221 | 4.171 | 4.221 | 225,803 | +0.02(+0.46%) |
May 24, 2007 | 4.207 | 4.210 | 4.190 | 4.201 | 451,606 | -0.01(-0.20%) |
May 23, 2007 | 4.218 | 4.231 | 4.193 | 4.210 | 458,088 | +0.00(+0.00%) |
May 22, 2007 | 4.162 | 4.212 | 4.157 | 4.210 | 593,858 | +0.05(+1.20%) |
May 21, 2007 | 4.151 | 4.160 | 4.143 | 4.160 | 335,229 | +0.01(+0.13%) |
May 18, 2007 | 4.140 | 4.165 | 4.140 | 4.154 | 282,704 | +0.01(+0.34%) |
May 17, 2007 | 4.143 | 4.165 | 4.118 | 4.140 | 256,774 | -0.02(-0.47%) |
May 16, 2007 | 4.176 | 4.193 | 4.137 | 4.160 | 318,033 | -0.02(-0.53%) |
May 15, 2007 | 4.204 | 4.210 | 4.157 | 4.182 | 369,136 | -0.01(-0.13%) |
May 14, 2007 | 4.151 | 4.187 | 4.151 | 4.187 | 270,819 | +0.02(+0.53%) |
May 11, 2007 | 4.165 | 4.173 | 4.151 | 4.165 | 226,163 | +0.00(+0.00%) |
May 10, 2007 | 4.162 | 4.165 | 4.146 | 4.165 | 145,133 | +0.00(+0.07%) |
May 09, 2007 | 4.121 | 4.162 | 4.121 | 4.162 | 233,726 | +0.02(+0.47%) |
May 08, 2007 | 4.162 | 4.162 | 4.132 | 4.143 | 351,489 | +0.01(+0.13%) |
May 07, 2007 | 4.146 | 4.150 | 4.137 | 4.137 | 267,938 | +0.01(+0.34%) |
May 04, 2007 | 4.096 | 4.129 | 4.096 | 4.123 | 242,729 | +0.04(+0.95%) |
May 03, 2007 | 4.082 | 4.121 | 4.074 | 4.085 | 310,794 | +0.01(+0.14%) |
May 02, 2007 | 4.074 | 4.090 | 4.074 | 4.079 | 236,607 | +0.01(+0.14%) |
May 01, 2007 | 4.076 | 4.085 | 4.060 | 4.074 | 275,141 | +0.00(+0.07%) |
Apr 30, 2007 | 4.054 | 4.154 | 4.040 | 4.071 | 272,260 | +0.02(+0.41%) |
Apr 27, 2007 | 4.062 | 4.065 | 4.049 | 4.054 | 217,160 | -0.01(-0.14%) |
Apr 26, 2007 | 4.068 | 4.090 | 4.051 | 4.060 | 260,015 | +0.01(+0.21%) |
Apr 25, 2007 | 4.057 | 4.082 | 4.043 | 4.051 | 347,888 | -0.02(-0.41%) |
Apr 24, 2007 | 4.065 | 4.085 | 4.054 | 4.068 | 303,231 | -0.00(-0.07%) |
Apr 23, 2007 | 4.068 | 4.082 | 4.060 | 4.071 | 430,718 | -0.01(-0.14%) |
Apr 20, 2007 | 4.076 | 4.076 | 4.054 | 4.076 | 352,930 | +0.01(+0.34%) |
Apr 19, 2007 | 4.051 | 4.079 | 4.043 | 4.062 | 421,715 | +0.01(+0.21%) |
Apr 18, 2007 | 4.054 | 4.060 | 4.037 | 4.054 | 254,974 | +0.01(+0.34%) |
Apr 17, 2007 | 4.035 | 4.060 | 4.032 | 4.040 | 472,854 | -0.01(-0.21%) |
Apr 16, 2007 | 4.054 | 4.096 | 4.032 | 4.049 | 389,663 | -0.00(-0.07%) |
Apr 13, 2007 | 4.060 | 4.062 | 4.026 | 4.051 | 312,955 | -0.00(-0.07%) |
Apr 12, 2007 | 4.065 | 4.080 | 4.032 | 4.054 | 376,698 | +0.00(+0.00%) |
Apr 11, 2007 | 4.026 | 4.068 | 4.010 | 4.054 | 397,586 | +0.03(+0.69%) |
Apr 10, 2007 | 4.015 | 4.026 | 3.993 | 4.026 | 240,208 | +0.01(+0.28%) |
Apr 09, 2007 | 3.960 | 4.026 | 3.960 | 4.015 | 344,647 | +0.04(+1.05%) |
Apr 05, 2007 | 3.982 | 4.012 | 3.972 | 3.974 | 230,845 | +0.00(+0.07%) |
Apr 04, 2007 | 3.990 | 4.032 | 3.971 | 3.971 | 280,903 | -0.01(-0.21%) |
Apr 03, 2007 | 4.001 | 4.024 | 3.976 | 3.979 | 289,906 | +0.01(+0.14%) |
Apr 02, 2007 | 3.996 | 4.004 | 3.971 | 3.974 | 265,778 | +0.01(+0.21%) |
Mar 30, 2007 | 3.946 | 3.989 | 3.943 | 3.965 | 181,146 | +0.01(+0.35%) |
Mar 29, 2007 | 3.971 | 3.987 | 3.951 | 3.951 | 168,542 | +0.01(+0.14%) |
Mar 28, 2007 | 3.946 | 3.974 | 3.924 | 3.946 | 308,273 | -0.08(-1.93%) |
Mar 27, 2007 | 4.012 | 4.046 | 4.004 | 4.024 | 306,473 | +0.02(+0.62%) |
Mar 26, 2007 | 3.987 | 4.035 | 3.985 | 3.999 | 317,637 | +0.02(+0.49%) |
Mar 23, 2007 | 3.996 | 4.015 | 3.974 | 3.979 | 242,009 | -0.02(-0.49%) |
Mar 22, 2007 | 3.932 | 3.999 | 3.931 | 3.999 | 356,531 | +0.06(+1.48%) |
Mar 21, 2007 | 3.921 | 3.940 | 3.912 | 3.940 | 393,265 | +0.02(+0.50%) |
Mar 20, 2007 | 3.907 | 3.929 | 3.899 | 3.921 | 233,726 | +0.03(+0.71%) |
Mar 19, 2007 | 3.926 | 3.929 | 3.893 | 3.893 | 311,514 | -0.01(-0.36%) |
Mar 16, 2007 | 3.935 | 3.940 | 3.907 | 3.907 | 197,712 | -0.01(-0.35%) |
Mar 15, 2007 | 3.926 | 3.937 | 3.890 | 3.921 | 477,896 | +0.02(+0.64%) |
Mar 14, 2007 | 3.893 | 3.910 | 3.843 | 3.896 | 362,653 | -0.02(-0.43%) |
Mar 13, 2007 | 3.918 | 3.943 | 3.904 | 3.912 | 273,700 | -0.01(-0.14%) |
Mar 12, 2007 | 3.921 | 3.921 | 3.904 | 3.918 | 254,613 | -0.02(-0.56%) |
Mar 09, 2007 | 3.915 | 3.951 | 3.896 | 3.940 | 291,347 | +0.01(+0.35%) |
Mar 08, 2007 | 3.937 | 3.954 | 3.904 | 3.926 | 315,116 | +0.03(+0.78%) |
Mar 07, 2007 | 3.876 | 3.907 | 3.865 | 3.896 | 385,342 | +0.04(+1.15%) |
Mar 06, 2007 | 3.846 | 3.907 | 3.843 | 3.851 | 285,225 | +0.01(+0.14%) |
Mar 05, 2007 | 3.915 | 3.957 | 3.832 | 3.846 | 593,858 | -0.11(-2.81%) |
Mar 02, 2007 | 3.982 | 3.982 | 3.926 | 3.957 | 393,625 | +0.00(+0.00%) |
Mar 01, 2007 | 4.012 | 4.012 | 3.946 | 3.957 | 469,973 | -0.04(-0.97%) |
Feb 28, 2007 | 3.940 | 4.051 | 3.940 | 3.996 | 516,430 | -0.01(-0.28%) |
Feb 27, 2007 | 4.032 | 4.049 | 3.957 | 4.007 | 437,201 | -0.05(-1.16%) |
Feb 26, 2007 | 4.037 | 4.074 | 4.037 | 4.054 | 396,164 | +0.00(+0.00%) |
Feb 23, 2007 | 4.049 | 4.071 | 4.026 | 4.054 | 540,559 | +0.01(+0.14%) |
Feb 22, 2007 | 4.060 | 4.076 | 4.043 | 4.049 | 333,122 | -0.02(-0.41%) |
Feb 21, 2007 | 4.018 | 4.065 | 4.018 | 4.065 | 599,621 | +0.04(+0.97%) |
Feb 20, 2007 | 4.051 | 4.057 | 4.015 | 4.026 | 474,294 | -0.02(-0.41%) |
Feb 16, 2007 | 4.082 | 4.096 | 4.040 | 4.043 | 456,288 | -0.01(-0.34%) |
Feb 15, 2007 | 4.024 | 4.062 | 3.999 | 4.057 | 351,129 | +0.05(+1.25%) |
Feb 14, 2007 | 3.982 | 4.068 | 3.968 | 4.007 | 411,145 | +0.04(+1.12%) |
Feb 13, 2007 | 3.979 | 3.987 | 3.943 | 3.962 | 321,598 | -0.01(-0.14%) |
Feb 12, 2007 | 3.987 | 3.987 | 3.915 | 3.968 | 442,390 | -0.01(-0.21%) |
Feb 09, 2007 | 4.010 | 4.012 | 3.957 | 3.976 | 489,780 | -0.03(-0.83%) |
Feb 08, 2007 | 3.999 | 4.015 | 3.990 | 4.010 | 405,509 | +0.03(+0.84%) |
Feb 07, 2007 | 3.999 | 4.004 | 3.971 | 3.976 | 420,995 | -0.01(-0.28%) |
Feb 06, 2007 | 3.982 | 3.987 | 3.957 | 3.987 | 452,686 | +0.01(+0.14%) |
Feb 05, 2007 | 3.976 | 3.982 | 3.968 | 3.982 | 385,342 | +0.00(+0.00%) |
Feb 02, 2007 | 3.957 | 3.982 | 3.940 | 3.982 | 429,998 | +0.02(+0.63%) |
Feb 01, 2007 | 3.940 | 3.962 | 3.924 | 3.957 | 604,662 | +0.04(+0.92%) |
Jan 31, 2007 | 3.882 | 3.921 | 3.879 | 3.921 | 510,308 | +0.04(+0.93%) |
Jan 30, 2007 | 3.865 | 3.885 | 3.835 | 3.885 | 786,530 | +0.03(+0.72%) |
Jan 29, 2007 | 3.843 | 3.865 | 3.829 | 3.857 | 531,195 | +0.03(+0.87%) |
Jan 26, 2007 | 3.837 | 3.840 | 3.821 | 3.824 | 539,839 | +0.00(+0.07%) |
Jan 25, 2007 | 3.824 | 3.835 | 3.804 | 3.821 | 511,748 | -0.01(-0.15%) |
Jan 24, 2007 | 3.804 | 3.826 | 3.793 | 3.826 | 518,231 | +0.02(+0.58%) |
Jan 23, 2007 | 3.796 | 3.815 | 3.790 | 3.804 | 640,676 | +0.00(+0.07%) |
Jan 22, 2007 | 3.815 | 3.818 | 3.790 | 3.801 | 588,096 | +0.00(+0.07%) |
Jan 19, 2007 | 3.815 | 3.818 | 3.782 | 3.799 | 455,207 | +0.00(+0.07%) |
Jan 18, 2007 | 3.815 | 3.815 | 3.790 | 3.796 | 448,005 | +0.01(+0.22%) |
Jan 17, 2007 | 3.782 | 3.807 | 3.771 | 3.787 | 630,952 | +0.02(+0.52%) |
Jan 16, 2007 | 3.751 | 3.782 | 3.751 | 3.768 | 518,951 | +0.02(+0.67%) |
Jan 12, 2007 | 3.726 | 3.746 | 3.715 | 3.743 | 538,038 | +0.03(+0.75%) |
Jan 11, 2007 | 3.729 | 3.729 | 3.710 | 3.715 | 357,972 | -0.00(-0.07%) |
Jan 10, 2007 | 3.738 | 3.757 | 3.707 | 3.718 | 632,033 | -0.02(-0.52%) |
Jan 09, 2007 | 3.771 | 3.790 | 3.718 | 3.738 | 744,754 | -0.04(-0.96%) |
Jan 08, 2007 | 3.774 | 3.774 | 3.763 | 3.774 | 496,983 | +0.00(+0.00%) |
Jan 05, 2007 | 3.810 | 3.810 | 3.765 | 3.774 | 512,108 | -0.02(-0.44%) |
Jan 04, 2007 | 3.799 | 3.801 | 3.774 | 3.790 | 426,757 | +0.00(+0.07%) |
Jan 03, 2007 | 3.779 | 3.821 | 3.776 | 3.787 | 765,642 | -0.00(-0.07%) |
Dec 29, 2006 | 3.815 | 3.815 | 3.782 | 3.790 | 278,742 | +0.02(+0.44%) |
Dec 28, 2006 | 3.779 | 3.779 | 3.765 | 3.774 | 256,054 | +0.01(+0.22%) |
Dec 27, 2006 | 3.749 | 3.768 | 3.735 | 3.765 | 315,476 | -0.07(-1.92%) |
Dec 26, 2006 | 3.851 | 3.868 | 3.837 | 3.839 | 394,705 | -0.02(-0.47%) |
Dec 22, 2006 | 3.857 | 3.868 | 3.849 | 3.857 | 265,417 | -0.00(-0.07%) |
Dec 21, 2006 | 3.862 | 3.865 | 3.851 | 3.860 | 277,662 | +0.02(+0.43%) |
Dec 20, 2006 | 3.837 | 3.865 | 3.837 | 3.843 | 342,486 | +0.01(+0.22%) |
Dec 19, 2006 | 3.854 | 3.854 | 3.835 | 3.835 | 325,560 | -0.01(-0.36%) |
Dec 18, 2006 | 3.849 | 3.862 | 3.840 | 3.849 | 332,402 | +0.01(+0.22%) |
Dec 15, 2006 | 3.860 | 3.865 | 3.837 | 3.840 | 387,142 | +0.00(+0.00%) |
Dec 14, 2006 | 3.871 | 3.871 | 3.837 | 3.840 | 723,866 | -0.01(-0.14%) |
Dec 13, 2006 | 3.837 | 3.862 | 3.837 | 3.846 | 205,995 | +0.00(+0.07%) |
Dec 12, 2006 | 3.851 | 3.868 | 3.843 | 3.843 | 170,702 | +0.00(+0.00%) |
Dec 11, 2006 | 3.832 | 3.860 | 3.832 | 3.843 | 343,566 | +0.02(+0.44%) |
Dec 08, 2006 | 3.840 | 3.860 | 3.826 | 3.826 | 225,803 | -0.01(-0.29%) |
Dec 07, 2006 | 3.846 | 3.860 | 3.835 | 3.837 | 170,702 | +0.00(+0.00%) |
Dec 06, 2006 | 3.851 | 3.865 | 3.837 | 3.837 | 212,838 | -0.01(-0.36%) |
Dec 05, 2006 | 3.860 | 3.865 | 3.851 | 3.851 | 218,960 | +0.00(+0.00%) |
Dec 04, 2006 | 3.843 | 3.860 | 3.835 | 3.851 | 237,687 | +0.03(+0.80%) |
Dec 01, 2006 | 3.843 | 3.843 | 3.818 | 3.821 | 179,706 | -0.02(-0.58%) |
Nov 30, 2006 | 3.837 | 3.846 | 3.829 | 3.843 | 227,964 | +0.01(+0.36%) |
Nov 29, 2006 | 3.826 | 3.860 | 3.826 | 3.829 | 221,841 | -0.01(-0.22%) |
Nov 28, 2006 | 3.837 | 3.860 | 3.837 | 3.837 | 156,657 | -0.00(-0.07%) |
Nov 27, 2006 | 3.857 | 3.860 | 3.832 | 3.840 | 225,082 | -0.02(-0.58%) |
Nov 24, 2006 | 3.832 | 3.871 | 3.829 | 3.862 | 173,223 | +0.03(+0.80%) |
Nov 22, 2006 | 3.799 | 3.832 | 3.793 | 3.832 | 218,600 | +0.03(+0.88%) |
Nov 21, 2006 | 3.829 | 3.837 | 3.779 | 3.799 | 372,377 | -0.01(-0.22%) |
Nov 20, 2006 | 3.779 | 3.832 | 3.779 | 3.807 | 401,187 | +0.03(+0.73%) |
Nov 17, 2006 | 3.796 | 3.843 | 3.751 | 3.779 | 366,615 | -0.04(-1.09%) |
Nov 16, 2006 | 3.854 | 3.854 | 3.810 | 3.821 | 357,972 | -0.02(-0.65%) |
Nov 15, 2006 | 3.865 | 3.865 | 3.832 | 3.846 | 248,851 | -0.00(-0.07%) |
Nov 14, 2006 | 3.862 | 3.862 | 3.826 | 3.849 | 198,433 | +0.00(+0.07%) |
Nov 13, 2006 | 3.829 | 3.862 | 3.818 | 3.846 | 225,803 | +0.00(+0.07%) |
Nov 10, 2006 | 3.821 | 3.846 | 3.821 | 3.843 | 202,034 | +0.03(+0.73%) |
Nov 09, 2006 | 3.835 | 3.849 | 3.807 | 3.815 | 298,910 | +0.00(+0.07%) |
Nov 08, 2006 | 3.854 | 3.854 | 3.810 | 3.812 | 235,526 | -0.03(-0.72%) |
Nov 07, 2006 | 3.837 | 3.854 | 3.818 | 3.840 | 297,109 | +0.01(+0.36%) |
Nov 06, 2006 | 3.832 | 3.849 | 3.787 | 3.826 | 269,739 | +0.02(+0.58%) |
Nov 03, 2006 | 3.826 | 3.829 | 3.787 | 3.804 | 281,263 | -0.02(-0.58%) |
Nov 02, 2006 | 3.846 | 3.862 | 3.815 | 3.826 | 328,801 | -0.02(-0.43%) |
Nov 01, 2006 | 3.821 | 3.860 | 3.821 | 3.843 | 253,533 | -0.00(-0.07%) |
Oct 31, 2006 | 3.857 | 3.860 | 3.821 | 3.846 | 239,128 | -0.01(-0.29%) |
Oct 30, 2006 | 3.843 | 3.857 | 3.832 | 3.857 | 316,196 | +0.02(+0.65%) |
Oct 27, 2006 | 3.818 | 3.832 | 3.796 | 3.832 | 248,491 | +0.02(+0.58%) |
Oct 26, 2006 | 3.815 | 3.821 | 3.782 | 3.810 | 370,576 | +0.02(+0.59%) |
Oct 25, 2006 | 3.799 | 3.799 | 3.763 | 3.787 | 260,736 | +0.01(+0.29%) |
Oct 24, 2006 | 3.785 | 3.787 | 3.743 | 3.776 | 394,705 | +0.01(+0.15%) |
Oct 23, 2006 | 3.785 | 3.785 | 3.738 | 3.771 | 329,521 | +0.01(+0.22%) |
Oct 20, 2006 | 3.749 | 3.763 | 3.735 | 3.763 | 263,257 | +0.04(+1.12%) |
Oct 19, 2006 | 3.729 | 3.738 | 3.710 | 3.721 | 213,918 | +0.00(+0.00%) |
Oct 18, 2006 | 3.757 | 3.760 | 3.693 | 3.721 | 505,626 | +0.00(+0.07%) |
Oct 17, 2006 | 3.768 | 3.774 | 3.707 | 3.718 | 439,001 | -0.06(-1.47%) |
Oct 16, 2006 | 3.768 | 3.776 | 3.751 | 3.774 | 392,904 | +0.03(+0.74%) |
Oct 13, 2006 | 3.776 | 3.779 | 3.721 | 3.746 | 381,020 | -0.00(-0.07%) |
Oct 12, 2006 | 3.715 | 3.749 | 3.713 | 3.749 | 332,042 | +0.06(+1.66%) |
Oct 11, 2006 | 3.771 | 3.771 | 3.685 | 3.688 | 433,239 | -0.06(-1.48%) |
Oct 10, 2006 | 3.738 | 3.743 | 3.690 | 3.743 | 350,409 | +0.05(+1.35%) |
Oct 09, 2006 | 3.679 | 3.693 | 3.665 | 3.693 | 233,726 | +0.02(+0.53%) |
Oct 06, 2006 | 3.676 | 3.690 | 3.660 | 3.674 | 233,726 | -0.01(-0.30%) |
Oct 05, 2006 | 3.726 | 3.726 | 3.665 | 3.685 | 349,328 | -0.01(-0.38%) |
Oct 04, 2006 | 3.682 | 3.699 | 3.674 | 3.699 | 285,945 | +0.02(+0.53%) |
Oct 03, 2006 | 3.688 | 3.693 | 3.665 | 3.679 | 280,903 | -0.01(-0.15%) |
Oct 02, 2006 | 3.690 | 3.704 | 3.671 | 3.685 | 397,946 | -0.02(-0.67%) |
Sep 29, 2006 | 3.729 | 3.729 | 3.690 | 3.710 | 305,752 | +0.00(+0.07%) |
Sep 28, 2006 | 3.735 | 3.735 | 3.685 | 3.707 | 415,953 | -0.03(-0.74%) |
Sep 27, 2006 | 3.693 | 3.735 | 3.679 | 3.735 | 525,793 | -0.03(-0.88%) |
Sep 26, 2006 | 3.790 | 3.818 | 3.757 | 3.768 | 575,132 | -0.00(-0.07%) |
Sep 25, 2006 | 3.815 | 3.815 | 3.760 | 3.771 | 556,765 | -0.02(-0.51%) |
Sep 22, 2006 | 3.807 | 3.871 | 3.763 | 3.790 | 392,184 | +0.00(+0.00%) |
Sep 21, 2006 | 3.851 | 3.851 | 3.768 | 3.790 | 422,435 | -0.05(-1.37%) |
Sep 20, 2006 | 3.785 | 3.857 | 3.771 | 3.843 | 690,374 | +0.07(+1.76%) |
Sep 19, 2006 | 3.749 | 3.785 | 3.735 | 3.776 | 481,497 | +0.04(+0.97%) |
Sep 18, 2006 | 3.740 | 3.749 | 3.724 | 3.740 | 328,801 | +0.02(+0.52%) |
Sep 15, 2006 | 3.754 | 3.754 | 3.704 | 3.721 | 377,419 | +0.01(+0.22%) |
Sep 14, 2006 | 3.768 | 3.768 | 3.713 | 3.713 | 380,300 | -0.03(-0.74%) |
Sep 13, 2006 | 3.746 | 3.771 | 3.724 | 3.740 | 372,737 | -0.01(-0.22%) |
Sep 12, 2006 | 3.738 | 3.749 | 3.721 | 3.749 | 453,407 | +0.04(+1.05%) |
Sep 11, 2006 | 3.671 | 3.718 | 3.668 | 3.710 | 329,881 | +0.02(+0.45%) |
Sep 08, 2006 | 3.707 | 3.729 | 3.671 | 3.693 | 264,697 | +0.01(+0.23%) |
Sep 07, 2006 | 3.735 | 3.749 | 3.668 | 3.685 | 438,641 | -0.04(-0.97%) |
Sep 06, 2006 | 3.763 | 3.768 | 3.704 | 3.721 | 436,120 | -0.05(-1.33%) |
Sep 05, 2006 | 3.782 | 3.793 | 3.746 | 3.771 | 424,956 | +0.01(+0.30%) |
Sep 01, 2006 | 3.763 | 3.785 | 3.749 | 3.760 | 405,509 | +0.01(+0.37%) |
Aug 31, 2006 | 3.740 | 3.749 | 3.724 | 3.746 | 438,281 | +0.01(+0.15%) |
Aug 30, 2006 | 3.740 | 3.740 | 3.721 | 3.740 | 358,692 | +0.02(+0.67%) |
Aug 29, 2006 | 3.729 | 3.735 | 3.696 | 3.715 | 517,150 | +0.01(+0.38%) |
Aug 28, 2006 | 3.740 | 3.740 | 3.674 | 3.701 | 418,834 | +0.00(+0.07%) |
Aug 25, 2006 | 3.707 | 3.710 | 3.674 | 3.699 | 466,011 | -0.00(-0.07%) |
Aug 24, 2006 | 3.685 | 3.704 | 3.679 | 3.701 | 460,609 | +0.02(+0.60%) |
Aug 23, 2006 | 3.676 | 3.707 | 3.663 | 3.679 | 752,317 | +0.01(+0.38%) |
Aug 22, 2006 | 3.649 | 3.665 | 3.625 | 3.665 | 497,703 | +0.04(+1.23%) |
Aug 21, 2006 | 3.635 | 3.635 | 3.611 | 3.621 | 420,635 | +0.00(+0.08%) |
Aug 18, 2006 | 3.610 | 3.624 | 3.610 | 3.618 | 554,244 | +0.02(+0.46%) |
Aug 17, 2006 | 3.607 | 3.607 | 3.582 | 3.601 | 394,345 | +0.01(+0.15%) |
Aug 16, 2006 | 3.607 | 3.610 | 3.581 | 3.596 | 395,065 | +0.01(+0.15%) |
Aug 15, 2006 | 3.599 | 3.601 | 3.568 | 3.590 | 365,534 | +0.02(+0.54%) |
Aug 14, 2006 | 3.599 | 3.599 | 3.560 | 3.571 | 411,631 | +0.00(+0.00%) |
Aug 11, 2006 | 3.590 | 3.601 | 3.549 | 3.571 | 287,385 | -0.01(-0.23%) |
Aug 10, 2006 | 3.568 | 3.579 | 3.532 | 3.579 | 366,255 | +0.03(+0.94%) |
Aug 09, 2006 | 3.560 | 3.563 | 3.526 | 3.546 | 288,466 | +0.01(+0.24%) |
Aug 08, 2006 | 3.540 | 3.546 | 3.521 | 3.538 | 247,411 | +0.02(+0.71%) |
Aug 07, 2006 | 3.529 | 3.554 | 3.513 | 3.513 | 319,437 | -0.02(-0.47%) |
Aug 04, 2006 | 3.535 | 3.549 | 3.526 | 3.529 | 272,980 | +0.01(+0.32%) |
Aug 03, 2006 | 3.535 | 3.535 | 3.513 | 3.518 | 235,166 | -0.01(-0.24%) |
Aug 02, 2006 | 3.518 | 3.526 | 3.488 | 3.526 | 366,615 | +0.03(+0.87%) |
Aug 01, 2006 | 3.493 | 3.496 | 3.477 | 3.496 | 209,957 | +0.01(+0.24%) |
Jul 31, 2006 | 3.510 | 3.510 | 3.477 | 3.488 | 382,461 | -0.01(-0.16%) |
Jul 28, 2006 | 3.485 | 3.493 | 3.468 | 3.493 | 373,457 | +0.03(+0.80%) |
Jul 27, 2006 | 3.477 | 3.479 | 3.449 | 3.465 | 280,543 | +0.00(+0.08%) |
Jul 26, 2006 | 3.465 | 3.465 | 3.438 | 3.463 | 266,138 | +0.01(+0.24%) |
Jul 25, 2006 | 3.454 | 3.457 | 3.435 | 3.454 | 306,112 | +0.00(+0.00%) |
Jul 24, 2006 | 3.443 | 3.454 | 3.427 | 3.454 | 363,373 | +0.02(+0.57%) |
Jul 21, 2006 | 3.443 | 3.443 | 3.424 | 3.435 | 298,550 | +0.00(+0.00%) |
Jul 20, 2006 | 3.435 | 3.443 | 3.418 | 3.435 | 246,690 | -0.00(-0.08%) |
Jul 19, 2006 | 3.435 | 3.440 | 3.415 | 3.438 | 334,203 | +0.00(+0.08%) |
Jul 18, 2006 | 3.418 | 3.438 | 3.404 | 3.435 | 411,631 | +0.01(+0.24%) |
Jul 17, 2006 | 3.463 | 3.463 | 3.393 | 3.427 | 467,812 | +0.03(+0.98%) |
Jul 14, 2006 | 3.432 | 3.432 | 3.360 | 3.393 | 388,223 | -0.02(-0.57%) |
Jul 13, 2006 | 3.435 | 3.435 | 3.390 | 3.413 | 263,617 | -0.01(-0.41%) |
Jul 12, 2006 | 3.429 | 3.440 | 3.404 | 3.427 | 279,102 | +0.02(+0.73%) |
Jul 11, 2006 | 3.382 | 3.402 | 3.377 | 3.402 | 309,714 | +0.02(+0.49%) |
Jul 10, 2006 | 3.377 | 3.396 | 3.363 | 3.385 | 366,975 | +0.00(+0.08%) |
Jul 07, 2006 | 3.374 | 3.407 | 3.365 | 3.382 | 247,771 | -0.00(-0.08%) |
Jul 06, 2006 | 3.360 | 3.385 | 3.346 | 3.385 | 290,627 | +0.02(+0.74%) |
Jul 05, 2006 | 3.360 | 3.368 | 3.332 | 3.360 | 253,893 | +0.01(+0.33%) |
Jul 03, 2006 | 3.340 | 3.352 | 3.321 | 3.349 | 200,954 | +0.02(+0.50%) |
Jun 30, 2006 | 3.315 | 3.338 | 3.304 | 3.332 | 310,794 | +0.02(+0.67%) |
Jun 29, 2006 | 3.288 | 3.321 | 3.271 | 3.310 | 411,631 | +0.01(+0.42%) |
Jun 28, 2006 | 3.310 | 3.343 | 3.277 | 3.296 | 270,819 | -0.06(-1.90%) |
Jun 27, 2006 | 3.354 | 3.374 | 3.338 | 3.360 | 304,672 | +0.01(+0.17%) |
Jun 26, 2006 | 3.365 | 3.374 | 3.340 | 3.354 | 314,756 | -0.01(-0.17%) |
Jun 23, 2006 | 3.379 | 3.396 | 3.343 | 3.360 | 250,652 | -0.02(-0.58%) |
Jun 22, 2006 | 3.399 | 3.407 | 3.374 | 3.379 | 261,816 | -0.02(-0.49%) |
Jun 21, 2006 | 3.377 | 3.399 | 3.371 | 3.396 | 327,720 | +0.02(+0.58%) |
Jun 20, 2006 | 3.363 | 3.399 | 3.360 | 3.377 | 271,900 | +0.00(+0.08%) |
Jun 19, 2006 | 3.374 | 3.407 | 3.363 | 3.374 | 209,957 | -0.00(-0.08%) |
Jun 16, 2006 | 3.340 | 3.388 | 3.340 | 3.377 | 317,637 | +0.03(+0.91%) |
Jun 15, 2006 | 3.354 | 3.377 | 3.340 | 3.346 | 349,328 | -0.01(-0.25%) |
Jun 14, 2006 | 3.343 | 3.396 | 3.327 | 3.354 | 458,449 | -0.02(-0.58%) |
Jun 13, 2006 | 3.368 | 3.385 | 3.349 | 3.374 | 484,018 | +0.02(+0.58%) |
Jun 12, 2006 | 3.374 | 3.402 | 3.340 | 3.354 | 590,977 | -0.05(-1.47%) |
Jun 09, 2006 | 3.390 | 3.421 | 3.374 | 3.404 | 424,956 | +0.02(+0.74%) |
Jun 08, 2006 | 3.382 | 3.396 | 3.279 | 3.379 | 732,510 | -0.01(-0.41%) |
Jun 07, 2006 | 3.432 | 3.432 | 3.388 | 3.393 | 261,096 | -0.02(-0.65%) |
Jun 06, 2006 | 3.424 | 3.460 | 3.390 | 3.415 | 354,730 | -0.02(-0.57%) |
Jun 05, 2006 | 3.451 | 3.468 | 3.415 | 3.435 | 381,020 | -0.03(-0.88%) |
Jun 02, 2006 | 3.440 | 3.465 | 3.435 | 3.465 | 359,052 | +0.02(+0.65%) |