Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.994 | 3.126 | 2.994 | 3.049 | 409,436 | +0.05(+1.81%) |
Mar 29, 2007 | 3.010 | 3.017 | 2.948 | 2.994 | 191,439 | -0.02(-0.64%) |
Mar 28, 2007 | 3.049 | 3.095 | 3.014 | 3.014 | 146,061 | -0.07(-2.39%) |
Mar 27, 2007 | 3.118 | 3.142 | 3.041 | 3.087 | 147,608 | -0.02(-0.75%) |
Mar 26, 2007 | 3.165 | 3.196 | 3.111 | 3.111 | 94,108 | -0.06(-1.96%) |
Mar 23, 2007 | 3.103 | 3.173 | 3.064 | 3.173 | 204,975 | +0.06(+2.00%) |
Mar 22, 2007 | 3.002 | 3.142 | 2.971 | 3.111 | 306,174 | +0.12(+3.89%) |
Mar 21, 2007 | 2.994 | 3.018 | 2.924 | 2.994 | 281,938 | +0.00(+0.00%) |
Mar 20, 2007 | 3.025 | 3.041 | 2.979 | 2.994 | 363,928 | -0.05(-1.78%) |
Mar 19, 2007 | 3.095 | 3.126 | 2.948 | 3.049 | 418,717 | -0.03(-1.01%) |
Mar 16, 2007 | 3.064 | 3.087 | 2.831 | 3.080 | 661,981 | -0.12(-3.64%) |
Mar 15, 2007 | 3.266 | 3.266 | 3.173 | 3.196 | 183,833 | -0.04(-1.20%) |
Mar 14, 2007 | 3.320 | 3.320 | 3.204 | 3.235 | 304,240 | -0.07(-2.11%) |
Mar 13, 2007 | 3.475 | 3.498 | 3.297 | 3.304 | 201,881 | -0.17(-4.91%) |
Mar 12, 2007 | 3.405 | 3.483 | 3.382 | 3.475 | 198,659 | +0.10(+2.99%) |
Mar 09, 2007 | 3.471 | 3.491 | 3.343 | 3.374 | 146,577 | +0.01(+0.23%) |
Mar 08, 2007 | 3.475 | 3.576 | 3.359 | 3.367 | 240,685 | -0.08(-2.25%) |
Mar 07, 2007 | 3.374 | 3.522 | 3.351 | 3.444 | 211,421 | +0.11(+3.26%) |
Mar 06, 2007 | 3.227 | 3.382 | 3.227 | 3.336 | 214,902 | +0.17(+5.39%) |
Mar 05, 2007 | 3.219 | 3.219 | 3.142 | 3.165 | 233,981 | -0.08(-2.39%) |
Mar 02, 2007 | 3.266 | 3.367 | 3.188 | 3.242 | 231,790 | -0.14(-4.13%) |
Mar 01, 2007 | 3.336 | 3.405 | 3.227 | 3.382 | 285,238 | -0.03(-0.91%) |
Feb 28, 2007 | 3.413 | 3.460 | 3.351 | 3.413 | 171,973 | -0.03(-0.90%) |
Feb 27, 2007 | 3.537 | 3.537 | 3.390 | 3.444 | 209,745 | -0.11(-3.06%) |
Feb 26, 2007 | 3.522 | 3.576 | 3.522 | 3.553 | 119,632 | +0.03(+0.88%) |
Feb 23, 2007 | 3.607 | 3.661 | 3.460 | 3.522 | 199,819 | -0.06(-1.73%) |
Feb 22, 2007 | 3.467 | 3.607 | 3.422 | 3.584 | 340,981 | +0.12(+3.36%) |
Feb 21, 2007 | 3.421 | 3.475 | 3.413 | 3.467 | 445,145 | +0.05(+1.36%) |
Feb 20, 2007 | 3.413 | 3.452 | 3.390 | 3.421 | 260,409 | +0.00(+0.00%) |
Feb 16, 2007 | 3.483 | 3.491 | 3.398 | 3.421 | 621,115 | -0.01(-0.23%) |
Feb 15, 2007 | 3.498 | 3.537 | 3.429 | 3.429 | 356,967 | -0.10(-2.81%) |
Feb 14, 2007 | 3.599 | 3.685 | 3.498 | 3.528 | 169,745 | -0.06(-1.78%) |
Feb 13, 2007 | 3.491 | 3.615 | 3.452 | 3.591 | 366,745 | +0.14(+4.05%) |
Feb 12, 2007 | 3.615 | 3.615 | 3.336 | 3.452 | 555,229 | -0.16(-4.30%) |
Feb 09, 2007 | 3.708 | 3.716 | 3.607 | 3.607 | 122,212 | -0.09(-2.52%) |
Feb 08, 2007 | 3.646 | 3.716 | 3.646 | 3.700 | 58,398 | +0.05(+1.49%) |
Feb 07, 2007 | 3.685 | 3.716 | 3.630 | 3.646 | 154,827 | -0.06(-1.67%) |
Feb 06, 2007 | 3.646 | 3.708 | 3.615 | 3.708 | 151,346 | +0.06(+1.70%) |
Feb 05, 2007 | 3.723 | 3.739 | 3.607 | 3.646 | 326,414 | -0.08(-2.08%) |
Feb 02, 2007 | 3.941 | 3.956 | 3.615 | 3.723 | 608,739 | -0.20(-5.14%) |
Feb 01, 2007 | 3.855 | 3.995 | 3.847 | 3.925 | 620,084 | +0.08(+2.02%) |
Jan 31, 2007 | 3.754 | 3.847 | 3.754 | 3.847 | 282,840 | +0.09(+2.48%) |
Jan 30, 2007 | 3.747 | 3.754 | 3.599 | 3.754 | 337,114 | -0.02(-0.62%) |
Jan 29, 2007 | 3.809 | 3.824 | 3.754 | 3.778 | 141,291 | -0.05(-1.42%) |
Jan 26, 2007 | 3.770 | 3.871 | 3.762 | 3.832 | 182,802 | +0.06(+1.65%) |
Jan 25, 2007 | 3.995 | 4.010 | 3.747 | 3.770 | 335,825 | -0.17(-4.33%) |
Jan 24, 2007 | 3.871 | 3.964 | 3.840 | 3.941 | 254,350 | +0.08(+2.01%) |
Jan 23, 2007 | 3.731 | 3.879 | 3.723 | 3.863 | 130,462 | +0.09(+2.47%) |
Jan 22, 2007 | 3.840 | 3.879 | 3.762 | 3.770 | 79,798 | -0.07(-1.82%) |
Jan 19, 2007 | 3.708 | 3.871 | 3.708 | 3.840 | 134,459 | +0.12(+3.12%) |
Jan 18, 2007 | 3.793 | 3.832 | 3.723 | 3.723 | 109,320 | -0.09(-2.24%) |
Jan 17, 2007 | 3.646 | 3.816 | 3.646 | 3.809 | 154,054 | +0.13(+3.59%) |
Jan 16, 2007 | 3.661 | 3.824 | 3.646 | 3.677 | 192,084 | +0.00(+0.00%) |
Jan 12, 2007 | 3.607 | 3.700 | 3.607 | 3.677 | 73,095 | +0.02(+0.42%) |
Jan 11, 2007 | 3.661 | 3.762 | 3.545 | 3.661 | 223,668 | +0.01(+0.21%) |
Jan 10, 2007 | 3.731 | 3.747 | 3.654 | 3.654 | 148,639 | -0.09(-2.48%) |
Jan 09, 2007 | 3.731 | 3.871 | 3.646 | 3.747 | 499,805 | -0.02(-0.62%) |
Jan 08, 2007 | 3.584 | 3.832 | 3.568 | 3.770 | 236,818 | +0.20(+5.65%) |
Jan 05, 2007 | 3.576 | 3.646 | 3.553 | 3.568 | 240,169 | -0.03(-0.86%) |
Jan 04, 2007 | 3.739 | 3.770 | 3.568 | 3.599 | 417,944 | -0.14(-3.71%) |
Jan 03, 2007 | 3.886 | 3.894 | 3.723 | 3.738 | 350,779 | -0.15(-3.81%) |
Dec 29, 2006 | 3.879 | 3.894 | 3.855 | 3.886 | 167,461 | +0.00(+0.02%) |
Dec 28, 2006 | 3.801 | 3.894 | 3.762 | 3.885 | 294,185 | +0.02(+0.58%) |
Dec 27, 2006 | 3.879 | 3.917 | 3.855 | 3.863 | 82,892 | -0.01(-0.20%) |
Dec 26, 2006 | 3.809 | 3.933 | 3.809 | 3.871 | 99,136 | +0.00(+0.00%) |
Dec 22, 2006 | 3.855 | 3.933 | 3.840 | 3.871 | 102,230 | +0.02(+0.40%) |
Dec 21, 2006 | 3.925 | 3.925 | 3.855 | 3.855 | 224,313 | -0.07(-1.78%) |
Dec 20, 2006 | 4.057 | 4.057 | 3.910 | 3.925 | 210,777 | -0.10(-2.50%) |
Dec 19, 2006 | 3.910 | 4.034 | 3.895 | 4.026 | 121,051 | +0.09(+2.17%) |
Dec 18, 2006 | 4.057 | 4.057 | 3.879 | 3.941 | 287,224 | -0.09(-2.12%) |
Dec 15, 2006 | 4.158 | 4.166 | 3.995 | 4.026 | 188,861 | -0.12(-2.99%) |
Dec 14, 2006 | 4.142 | 4.189 | 4.119 | 4.150 | 330,410 | +0.02(+0.56%) |
Dec 13, 2006 | 4.142 | 4.150 | 4.057 | 4.127 | 209,616 | +0.01(+0.19%) |
Dec 12, 2006 | 4.243 | 4.266 | 4.111 | 4.119 | 216,191 | -0.09(-2.21%) |
Dec 11, 2006 | 4.173 | 4.336 | 4.166 | 4.212 | 449,399 | +0.05(+1.12%) |
Dec 08, 2006 | 3.995 | 4.181 | 3.941 | 4.166 | 647,285 | +0.29(+7.62%) |
Dec 07, 2006 | 3.917 | 3.925 | 3.840 | 3.871 | 158,179 | -0.05(-1.38%) |
Dec 06, 2006 | 3.933 | 3.972 | 3.894 | 3.925 | 142,709 | -0.03(-0.78%) |
Dec 05, 2006 | 3.941 | 3.964 | 3.917 | 3.956 | 114,348 | +0.02(+0.39%) |
Dec 04, 2006 | 4.010 | 4.034 | 3.933 | 3.941 | 167,590 | -0.08(-1.93%) |
Dec 01, 2006 | 3.972 | 4.026 | 3.956 | 4.018 | 135,619 | -0.01(-0.19%) |
Nov 30, 2006 | 3.987 | 4.111 | 3.956 | 4.026 | 311,718 | +0.04(+0.97%) |
Nov 29, 2006 | 3.902 | 3.987 | 3.879 | 3.987 | 193,889 | +0.09(+2.19%) |
Nov 28, 2006 | 3.972 | 3.972 | 3.886 | 3.902 | 165,398 | -0.02(-0.40%) |
Nov 27, 2006 | 3.956 | 3.979 | 3.917 | 3.917 | 115,250 | -0.04(-0.98%) |
Nov 24, 2006 | 3.956 | 3.956 | 3.910 | 3.956 | 57,238 | +0.05(+1.19%) |
Nov 22, 2006 | 3.933 | 3.941 | 3.879 | 3.910 | 205,620 | -0.04(-0.96%) |
Nov 21, 2006 | 3.995 | 4.034 | 3.933 | 3.947 | 250,740 | -0.05(-1.19%) |
Nov 20, 2006 | 4.065 | 4.072 | 3.879 | 3.995 | 482,660 | -0.05(-1.34%) |
Nov 17, 2006 | 3.731 | 4.057 | 3.731 | 4.049 | 566,068 | +0.32(+8.52%) |
Nov 16, 2006 | 3.855 | 3.956 | 3.723 | 3.731 | 274,203 | -0.12(-3.02%) |
Nov 15, 2006 | 3.739 | 3.879 | 3.739 | 3.847 | 301,404 | +0.12(+3.12%) |
Nov 14, 2006 | 3.677 | 3.762 | 3.661 | 3.731 | 205,878 | +0.08(+2.12%) |
Nov 13, 2006 | 3.615 | 3.685 | 3.599 | 3.654 | 192,084 | +0.02(+0.64%) |
Nov 10, 2006 | 3.669 | 3.669 | 3.623 | 3.630 | 96,042 | -0.02(-0.64%) |
Nov 09, 2006 | 3.568 | 3.677 | 3.568 | 3.654 | 251,901 | +0.09(+2.39%) |
Nov 08, 2006 | 3.553 | 3.630 | 3.529 | 3.568 | 200,463 | +0.00(+0.00%) |
Nov 07, 2006 | 3.529 | 3.576 | 3.529 | 3.568 | 161,144 | +0.02(+0.44%) |
Nov 06, 2006 | 3.591 | 3.591 | 3.553 | 3.553 | 160,757 | -0.02(-0.43%) |
Nov 03, 2006 | 3.568 | 3.630 | 3.537 | 3.568 | 197,627 | +0.03(+0.88%) |
Nov 02, 2006 | 3.623 | 3.630 | 3.506 | 3.537 | 114,090 | -0.09(-2.56%) |
Nov 01, 2006 | 3.568 | 3.661 | 3.553 | 3.630 | 116,410 | +0.06(+1.74%) |
Oct 31, 2006 | 3.638 | 3.661 | 3.522 | 3.568 | 345,751 | -0.08(-2.13%) |
Oct 30, 2006 | 3.708 | 3.716 | 3.615 | 3.646 | 130,333 | -0.05(-1.47%) |
Oct 27, 2006 | 3.692 | 3.716 | 3.646 | 3.700 | 143,869 | +0.01(+0.21%) |
Oct 26, 2006 | 3.669 | 3.692 | 3.607 | 3.692 | 217,480 | +0.05(+1.28%) |
Oct 25, 2006 | 3.607 | 3.700 | 3.600 | 3.646 | 172,102 | +0.02(+0.43%) |
Oct 24, 2006 | 3.661 | 3.708 | 3.591 | 3.630 | 86,760 | -0.03(-0.85%) |
Oct 23, 2006 | 3.692 | 3.716 | 3.607 | 3.661 | 49,890 | -0.04(-1.05%) |
Oct 20, 2006 | 3.731 | 3.754 | 3.661 | 3.700 | 163,336 | -0.04(-1.04%) |
Oct 19, 2006 | 3.669 | 3.739 | 3.669 | 3.739 | 108,160 | +0.03(+0.84%) |
Oct 18, 2006 | 3.731 | 3.731 | 3.607 | 3.708 | 102,616 | -0.03(-0.83%) |
Oct 17, 2006 | 3.793 | 3.801 | 3.685 | 3.739 | 128,399 | -0.06(-1.63%) |
Oct 16, 2006 | 3.723 | 3.824 | 3.723 | 3.801 | 150,444 | +0.08(+2.08%) |
Oct 13, 2006 | 3.630 | 3.754 | 3.630 | 3.723 | 146,448 | +0.06(+1.70%) |
Oct 12, 2006 | 3.669 | 3.684 | 3.615 | 3.661 | 86,889 | +0.01(+0.21%) |
Oct 11, 2006 | 3.413 | 3.685 | 3.413 | 3.654 | 283,356 | +0.23(+6.80%) |
Oct 10, 2006 | 3.483 | 3.483 | 3.384 | 3.421 | 122,340 | -0.04(-1.12%) |
Oct 09, 2006 | 3.413 | 3.591 | 3.374 | 3.460 | 247,389 | +0.01(+0.22%) |
Oct 06, 2006 | 3.452 | 3.483 | 3.382 | 3.452 | 236,431 | +0.01(+0.23%) |
Oct 05, 2006 | 3.374 | 3.452 | 3.367 | 3.444 | 401,443 | +0.10(+3.02%) |
Oct 04, 2006 | 3.537 | 3.568 | 3.258 | 3.343 | 671,521 | -0.26(-7.11%) |
Oct 03, 2006 | 3.723 | 3.723 | 3.537 | 3.599 | 147,737 | -0.12(-3.13%) |
Oct 02, 2006 | 3.700 | 3.785 | 3.677 | 3.716 | 102,616 | +0.01(+0.21%) |
Sep 29, 2006 | 3.685 | 3.708 | 3.638 | 3.708 | 99,651 | +0.06(+1.70%) |
Sep 28, 2006 | 3.677 | 3.723 | 3.607 | 3.646 | 153,925 | -0.00(-0.01%) |
Sep 27, 2006 | 3.529 | 3.685 | 3.529 | 3.646 | 98,233 | +0.11(+3.08%) |
Sep 26, 2006 | 3.529 | 3.568 | 3.502 | 3.537 | 116,024 | -0.00(-0.00%) |
Sep 25, 2006 | 3.638 | 3.638 | 3.491 | 3.537 | 253,705 | -0.09(-2.36%) |
Sep 22, 2006 | 3.591 | 3.638 | 3.568 | 3.623 | 86,115 | +0.03(+0.86%) |
Sep 21, 2006 | 3.630 | 3.700 | 3.537 | 3.591 | 227,149 | -0.05(-1.49%) |
Sep 20, 2006 | 3.840 | 3.847 | 3.615 | 3.646 | 270,980 | -0.16(-4.28%) |
Sep 19, 2006 | 3.685 | 3.847 | 3.685 | 3.809 | 328,605 | +0.15(+4.03%) |
Sep 18, 2006 | 3.623 | 3.708 | 3.560 | 3.661 | 160,757 | +0.09(+2.61%) |
Sep 15, 2006 | 3.553 | 3.615 | 3.550 | 3.568 | 132,138 | +0.02(+0.44%) |
Sep 14, 2006 | 3.669 | 3.708 | 3.529 | 3.553 | 180,224 | -0.09(-2.55%) |
Sep 13, 2006 | 3.568 | 3.685 | 3.537 | 3.646 | 124,016 | +0.04(+1.08%) |
Sep 12, 2006 | 3.630 | 3.646 | 3.584 | 3.607 | 227,665 | +0.00(+0.00%) |
Sep 11, 2006 | 3.762 | 3.778 | 3.591 | 3.607 | 243,134 | -0.19(-4.91%) |
Sep 08, 2006 | 3.910 | 3.917 | 3.723 | 3.793 | 202,913 | -0.15(-3.74%) |
Sep 07, 2006 | 3.956 | 4.003 | 3.894 | 3.941 | 220,703 | -0.02(-0.57%) |
Sep 06, 2006 | 3.941 | 3.987 | 3.941 | 3.963 | 138,455 | +0.02(+0.57%) |
Sep 05, 2006 | 4.010 | 4.034 | 3.879 | 3.941 | 260,409 | +0.00(+0.00%) |
Sep 01, 2006 | 3.793 | 4.003 | 3.778 | 3.941 | 257,960 | +0.18(+4.74%) |
Aug 31, 2006 | 3.801 | 3.840 | 3.723 | 3.762 | 399,509 | +0.06(+1.68%) |
Aug 30, 2006 | 3.700 | 3.716 | 3.685 | 3.700 | 105,581 | +0.01(+0.21%) |
Aug 29, 2006 | 3.700 | 3.708 | 3.685 | 3.692 | 103,648 | -0.02(-0.42%) |
Aug 28, 2006 | 3.754 | 3.762 | 3.708 | 3.708 | 57,238 | -0.05(-1.44%) |
Aug 25, 2006 | 3.692 | 3.762 | 3.692 | 3.762 | 71,161 | +0.05(+1.46%) |
Aug 24, 2006 | 3.739 | 3.739 | 3.692 | 3.708 | 96,042 | -0.02(-0.42%) |
Aug 23, 2006 | 3.762 | 3.762 | 3.692 | 3.723 | 73,224 | -0.04(-1.03%) |
Aug 22, 2006 | 3.762 | 3.762 | 3.723 | 3.762 | 146,448 | +0.05(+1.25%) |
Aug 21, 2006 | 3.747 | 3.770 | 3.708 | 3.716 | 132,525 | -0.03(-0.83%) |
Aug 18, 2006 | 3.685 | 3.778 | 3.685 | 3.747 | 164,238 | +0.05(+1.47%) |
Aug 17, 2006 | 3.747 | 3.747 | 3.615 | 3.692 | 218,254 | -0.03(-0.83%) |
Aug 16, 2006 | 3.731 | 3.762 | 3.692 | 3.723 | 89,338 | +0.00(+0.00%) |
Aug 15, 2006 | 3.716 | 3.754 | 3.685 | 3.723 | 125,048 | -0.02(-0.41%) |
Aug 14, 2006 | 3.762 | 3.770 | 3.661 | 3.739 | 200,205 | -0.03(-0.82%) |
Aug 11, 2006 | 3.723 | 3.770 | 3.677 | 3.770 | 68,067 | +0.07(+1.89%) |
Aug 10, 2006 | 3.840 | 3.879 | 3.669 | 3.700 | 253,061 | -0.16(-4.22%) |
Aug 09, 2006 | 3.809 | 3.879 | 3.801 | 3.863 | 118,215 | +0.03(+0.81%) |
Aug 08, 2006 | 3.879 | 3.910 | 3.809 | 3.832 | 153,796 | -0.05(-1.20%) |
Aug 07, 2006 | 3.785 | 3.917 | 3.754 | 3.879 | 211,163 | +0.11(+2.88%) |
Aug 04, 2006 | 3.708 | 3.793 | 3.708 | 3.770 | 190,666 | +0.05(+1.46%) |
Aug 03, 2006 | 3.607 | 3.747 | 3.607 | 3.716 | 95,139 | +0.07(+1.91%) |
Aug 02, 2006 | 3.723 | 3.723 | 3.522 | 3.646 | 305,658 | -0.02(-0.42%) |
Aug 01, 2006 | 3.816 | 3.879 | 3.661 | 3.661 | 425,034 | -0.18(-4.65%) |
Jul 31, 2006 | 3.723 | 3.855 | 3.723 | 3.840 | 162,820 | +0.13(+3.56%) |
Jul 28, 2006 | 3.654 | 3.762 | 3.654 | 3.708 | 89,338 | +0.07(+1.92%) |
Jul 27, 2006 | 3.646 | 3.716 | 3.638 | 3.638 | 195,307 | +0.01(+0.21%) |
Jul 26, 2006 | 3.607 | 3.669 | 3.576 | 3.630 | 223,024 | +0.05(+1.52%) |
Jul 25, 2006 | 3.522 | 3.584 | 3.506 | 3.576 | 135,361 | +0.06(+1.77%) |
Jul 24, 2006 | 3.491 | 3.568 | 3.491 | 3.514 | 146,319 | +0.02(+0.67%) |
Jul 21, 2006 | 3.529 | 3.529 | 3.491 | 3.491 | 60,203 | -0.02(-0.44%) |
Jul 20, 2006 | 3.568 | 3.591 | 3.498 | 3.506 | 85,986 | -0.04(-1.09%) |
Jul 19, 2006 | 3.576 | 3.599 | 3.491 | 3.545 | 144,514 | -0.02(-0.44%) |
Jul 18, 2006 | 3.747 | 3.793 | 3.529 | 3.560 | 235,271 | -0.19(-4.97%) |
Jul 17, 2006 | 3.879 | 3.879 | 3.731 | 3.747 | 137,295 | -0.13(-3.40%) |
Jul 14, 2006 | 3.747 | 3.879 | 3.747 | 3.879 | 201,108 | +0.14(+3.73%) |
Jul 13, 2006 | 3.809 | 3.879 | 3.731 | 3.739 | 143,096 | -0.08(-2.03%) |
Jul 12, 2006 | 3.793 | 3.847 | 3.793 | 3.816 | 58,140 | +0.05(+1.23%) |
Jul 11, 2006 | 3.762 | 3.840 | 3.708 | 3.770 | 102,101 | -0.01(-0.21%) |
Jul 10, 2006 | 3.894 | 3.910 | 3.778 | 3.778 | 123,630 | -0.13(-3.37%) |
Jul 07, 2006 | 3.956 | 3.972 | 3.886 | 3.910 | 127,755 | -0.04(-0.98%) |
Jul 06, 2006 | 4.034 | 4.034 | 3.879 | 3.948 | 121,438 | -0.02(-0.59%) |
Jul 05, 2006 | 4.111 | 4.111 | 3.894 | 3.972 | 232,434 | -0.02(-0.58%) |
Jul 03, 2006 | 3.770 | 4.034 | 3.770 | 3.995 | 170,813 | +0.23(+6.19%) |
Jun 30, 2006 | 3.607 | 3.801 | 3.607 | 3.762 | 187,314 | +0.16(+4.53%) |
Jun 29, 2006 | 3.630 | 3.646 | 3.522 | 3.599 | 308,366 | -0.03(-0.85%) |
Jun 28, 2006 | 3.669 | 3.692 | 3.630 | 3.630 | 122,083 | -0.02(-0.43%) |
Jun 27, 2006 | 3.615 | 3.685 | 3.615 | 3.646 | 122,083 | +0.03(+0.86%) |
Jun 26, 2006 | 3.646 | 3.646 | 3.506 | 3.615 | 198,659 | -0.06(-1.69%) |
Jun 23, 2006 | 3.506 | 3.685 | 3.452 | 3.677 | 174,165 | +0.12(+3.27%) |
Jun 22, 2006 | 3.607 | 3.607 | 3.491 | 3.560 | 73,868 | +0.02(+0.44%) |
Jun 21, 2006 | 3.413 | 3.607 | 3.413 | 3.545 | 193,631 | +0.11(+3.16%) |
Jun 20, 2006 | 3.421 | 3.537 | 3.413 | 3.436 | 125,434 | +0.03(+0.85%) |
Jun 19, 2006 | 3.537 | 3.584 | 3.407 | 3.407 | 108,418 | -0.21(-5.74%) |
Jun 16, 2006 | 3.723 | 3.723 | 3.529 | 3.615 | 134,201 | -0.11(-2.92%) |
Jun 15, 2006 | 3.584 | 3.723 | 3.529 | 3.723 | 212,710 | +0.22(+6.43%) |
Jun 14, 2006 | 3.336 | 3.545 | 3.204 | 3.498 | 368,827 | +0.12(+3.68%) |
Jun 13, 2006 | 3.646 | 3.646 | 3.351 | 3.374 | 329,508 | -0.26(-7.05%) |
Jun 12, 2006 | 3.801 | 3.879 | 3.607 | 3.630 | 365,604 | -0.19(-4.88%) |
Jun 09, 2006 | 3.824 | 3.910 | 3.785 | 3.816 | 88,307 | +0.03(+0.82%) |
Jun 08, 2006 | 3.762 | 3.801 | 3.529 | 3.785 | 300,889 | -0.02(-0.41%) |
Jun 07, 2006 | 3.995 | 4.003 | 3.762 | 3.801 | 258,991 | -0.23(-5.77%) |
Jun 06, 2006 | 4.103 | 4.103 | 3.956 | 4.034 | 131,365 | -0.07(-1.70%) |
Jun 05, 2006 | 4.111 | 4.166 | 3.995 | 4.103 | 141,807 | +0.00(+0.00%) |
Jun 02, 2006 | 4.041 | 4.181 | 4.010 | 4.103 | 191,052 | +0.06(+1.54%) |
Jun 01, 2006 | 3.987 | 4.057 | 3.925 | 4.041 | 119,762 | +0.06(+1.56%) |
May 31, 2006 | 3.972 | 4.026 | 3.894 | 3.979 | 112,801 | +0.03(+0.79%) |
May 30, 2006 | 3.995 | 4.065 | 3.925 | 3.948 | 140,646 | -0.02(-0.59%) |
May 26, 2006 | 3.964 | 4.034 | 3.933 | 3.972 | 130,591 | +0.00(+0.00%) |
May 25, 2006 | 3.879 | 4.034 | 3.879 | 3.972 | 165,269 | +0.18(+4.76%) |
May 24, 2006 | 3.902 | 3.979 | 3.770 | 3.791 | 192,084 | -0.15(-3.79%) |
May 23, 2006 | 3.879 | 3.995 | 3.879 | 3.941 | 224,184 | +0.18(+4.74%) |
May 22, 2006 | 3.801 | 3.801 | 3.685 | 3.762 | 320,742 | -0.08(-2.02%) |
May 19, 2006 | 3.902 | 3.902 | 3.723 | 3.840 | 369,214 | -0.07(-1.79%) |
May 18, 2006 | 4.003 | 4.003 | 3.863 | 3.910 | 319,839 | -0.09(-2.33%) |
May 17, 2006 | 4.119 | 4.189 | 4.003 | 4.003 | 197,498 | -0.10(-2.46%) |
May 16, 2006 | 4.026 | 4.166 | 4.018 | 4.104 | 313,265 | +0.05(+1.34%) |
May 15, 2006 | 4.127 | 4.158 | 3.995 | 4.049 | 486,656 | -0.18(-4.22%) |
May 12, 2006 | 4.352 | 4.421 | 4.220 | 4.228 | 268,918 | -0.16(-3.54%) |
May 11, 2006 | 4.569 | 4.569 | 4.344 | 4.383 | 265,437 | -0.12(-2.75%) |
May 10, 2006 | 4.569 | 4.569 | 4.414 | 4.507 | 202,784 | -0.02(-0.51%) |
May 09, 2006 | 4.437 | 4.553 | 4.437 | 4.530 | 206,007 | +0.07(+1.57%) |
May 08, 2006 | 4.507 | 4.530 | 4.398 | 4.460 | 322,160 | -0.05(-1.20%) |
May 05, 2006 | 4.615 | 4.670 | 4.507 | 4.515 | 303,596 | -0.02(-0.51%) |
May 04, 2006 | 4.538 | 4.577 | 4.515 | 4.538 | 205,749 | +0.00(+0.00%) |
May 03, 2006 | 4.577 | 4.608 | 4.468 | 4.538 | 199,819 | -0.04(-0.85%) |
May 02, 2006 | 4.623 | 4.685 | 4.577 | 4.577 | 208,456 | -0.00(-0.00%) |
May 01, 2006 | 4.546 | 4.716 | 4.499 | 4.577 | 455,587 | +0.02(+0.51%) |
Apr 28, 2006 | 4.615 | 4.654 | 4.538 | 4.553 | 260,925 | -0.04(-0.84%) |
Apr 27, 2006 | 4.631 | 4.662 | 4.522 | 4.592 | 269,433 | -0.08(-1.66%) |
Apr 26, 2006 | 4.615 | 4.677 | 4.615 | 4.670 | 189,119 | +0.05(+1.18%) |
Apr 25, 2006 | 4.701 | 4.731 | 4.538 | 4.615 | 382,105 | -0.07(-1.49%) |
Apr 24, 2006 | 4.693 | 4.740 | 4.654 | 4.685 | 286,579 | -0.01(-0.17%) |
Apr 21, 2006 | 4.615 | 4.709 | 4.615 | 4.693 | 278,457 | +0.06(+1.34%) |
Apr 20, 2006 | 4.693 | 4.693 | 4.600 | 4.631 | 160,757 | -0.06(-1.32%) |
Apr 19, 2006 | 4.615 | 4.693 | 4.592 | 4.693 | 255,768 | +0.03(+0.67%) |
Apr 18, 2006 | 4.654 | 4.693 | 4.654 | 4.662 | 265,952 | +0.01(+0.17%) |
Apr 17, 2006 | 4.623 | 4.693 | 4.600 | 4.654 | 255,897 | +0.05(+1.18%) |
Apr 13, 2006 | 4.577 | 4.615 | 4.546 | 4.600 | 81,861 | +0.02(+0.51%) |
Apr 12, 2006 | 4.522 | 4.654 | 4.522 | 4.577 | 152,378 | +0.01(+0.17%) |
Apr 11, 2006 | 4.732 | 4.809 | 4.499 | 4.569 | 756,605 | -0.16(-3.44%) |
Apr 10, 2006 | 4.615 | 4.771 | 4.608 | 4.732 | 792,831 | +0.16(+3.39%) |
Apr 07, 2006 | 4.421 | 4.592 | 4.421 | 4.577 | 636,327 | +0.16(+3.51%) |
Apr 06, 2006 | 4.212 | 4.437 | 4.134 | 4.421 | 567,873 | +0.29(+6.94%) |
Apr 05, 2006 | 4.072 | 4.166 | 4.072 | 4.134 | 263,503 | +0.04(+0.95%) |
Apr 04, 2006 | 4.134 | 4.150 | 4.041 | 4.096 | 253,577 | -0.04(-0.94%) |