Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.699 | 4.705 | 4.683 | 4.695 | 253,123 | +0.00(+0.07%) |
May 30, 2007 | 4.655 | 4.692 | 4.636 | 4.692 | 338,134 | +0.03(+0.67%) |
May 29, 2007 | 4.667 | 4.695 | 4.651 | 4.661 | 162,381 | -0.01(-0.13%) |
May 25, 2007 | 4.648 | 4.667 | 4.639 | 4.667 | 142,003 | +0.03(+0.54%) |
May 24, 2007 | 4.683 | 4.702 | 4.633 | 4.642 | 334,632 | -0.05(-1.00%) |
May 23, 2007 | 4.695 | 4.711 | 4.686 | 4.689 | 433,016 | +0.00(+0.07%) |
May 22, 2007 | 4.689 | 4.702 | 4.686 | 4.686 | 196,130 | +0.01(+0.20%) |
May 21, 2007 | 4.677 | 4.705 | 4.667 | 4.677 | 301,837 | +0.01(+0.20%) |
May 18, 2007 | 4.658 | 4.667 | 4.651 | 4.667 | 183,395 | +0.03(+0.54%) |
May 17, 2007 | 4.648 | 4.658 | 4.633 | 4.642 | 222,239 | -0.01(-0.14%) |
May 16, 2007 | 4.626 | 4.648 | 4.620 | 4.648 | 240,387 | +0.01(+0.14%) |
May 15, 2007 | 4.645 | 4.667 | 4.642 | 4.642 | 230,517 | -0.02(-0.40%) |
May 14, 2007 | 4.648 | 4.673 | 4.648 | 4.661 | 118,124 | +0.01(+0.27%) |
May 11, 2007 | 4.623 | 4.664 | 4.623 | 4.648 | 195,175 | +0.03(+0.68%) |
May 10, 2007 | 4.664 | 4.670 | 4.617 | 4.617 | 298,335 | -0.06(-1.28%) |
May 09, 2007 | 4.639 | 4.686 | 4.636 | 4.677 | 226,696 | +0.04(+0.81%) |
May 08, 2007 | 4.626 | 4.651 | 4.626 | 4.639 | 225,104 | +0.00(+0.00%) |
May 07, 2007 | 4.636 | 4.664 | 4.636 | 4.639 | 517,390 | +0.01(+0.13%) |
May 04, 2007 | 4.636 | 4.658 | 4.633 | 4.633 | 277,003 | -0.01(-0.20%) |
May 03, 2007 | 4.633 | 4.645 | 4.617 | 4.642 | 213,324 | +0.01(+0.27%) |
May 02, 2007 | 4.601 | 4.642 | 4.601 | 4.629 | 203,135 | +0.03(+0.61%) |
May 01, 2007 | 4.586 | 4.607 | 4.573 | 4.601 | 288,465 | +0.00(+0.00%) |
Apr 30, 2007 | 4.614 | 4.639 | 4.601 | 4.601 | 504,973 | -0.02(-0.41%) |
Apr 27, 2007 | 4.579 | 4.626 | 4.579 | 4.620 | 294,833 | +0.03(+0.62%) |
Apr 26, 2007 | 4.595 | 4.623 | 4.592 | 4.592 | 165,565 | +0.00(+0.07%) |
Apr 25, 2007 | 4.570 | 4.598 | 4.570 | 4.589 | 280,187 | +0.02(+0.41%) |
Apr 24, 2007 | 4.557 | 4.570 | 4.542 | 4.570 | 120,034 | +0.02(+0.41%) |
Apr 23, 2007 | 4.554 | 4.567 | 4.545 | 4.551 | 235,611 | -0.00(-0.07%) |
Apr 20, 2007 | 4.551 | 4.589 | 4.545 | 4.554 | 362,332 | +0.03(+0.55%) |
Apr 19, 2007 | 4.510 | 4.538 | 4.510 | 4.529 | 171,932 | -0.01(-0.14%) |
Apr 18, 2007 | 4.507 | 4.545 | 4.507 | 4.535 | 152,829 | +0.00(+0.00%) |
Apr 17, 2007 | 4.529 | 4.542 | 4.520 | 4.535 | 200,270 | +0.01(+0.21%) |
Apr 16, 2007 | 4.516 | 4.548 | 4.516 | 4.526 | 330,175 | +0.02(+0.49%) |
Apr 13, 2007 | 4.501 | 4.504 | 4.469 | 4.504 | 327,309 | +0.03(+0.56%) |
Apr 12, 2007 | 4.435 | 4.479 | 4.432 | 4.479 | 594,760 | +0.03(+0.71%) |
Apr 11, 2007 | 4.476 | 4.482 | 4.438 | 4.447 | 323,807 | -0.03(-0.63%) |
Apr 10, 2007 | 4.460 | 4.479 | 4.454 | 4.476 | 155,376 | +0.02(+0.35%) |
Apr 09, 2007 | 4.463 | 4.482 | 4.438 | 4.460 | 438,110 | +0.03(+0.71%) |
Apr 05, 2007 | 4.419 | 4.432 | 4.416 | 4.428 | 137,228 | +0.00(+0.07%) |
Apr 04, 2007 | 4.416 | 4.428 | 4.410 | 4.425 | 249,302 | +0.01(+0.21%) |
Apr 03, 2007 | 4.400 | 4.425 | 4.397 | 4.416 | 342,592 | +0.03(+0.79%) |
Apr 02, 2007 | 4.400 | 4.406 | 4.378 | 4.381 | 354,373 | -0.02(-0.50%) |
Mar 30, 2007 | 4.406 | 4.425 | 4.369 | 4.403 | 206,637 | -0.01(-0.14%) |
Mar 29, 2007 | 4.438 | 4.444 | 4.375 | 4.410 | 230,199 | +0.01(+0.29%) |
Mar 28, 2007 | 4.397 | 4.397 | 4.372 | 4.397 | 216,189 | -0.01(-0.29%) |
Mar 27, 2007 | 4.416 | 4.428 | 4.406 | 4.410 | 173,843 | -0.01(-0.28%) |
Mar 26, 2007 | 4.444 | 4.444 | 4.381 | 4.422 | 277,958 | +0.00(+0.00%) |
Mar 23, 2007 | 4.416 | 4.438 | 4.413 | 4.422 | 163,654 | -0.00(-0.07%) |
Mar 22, 2007 | 4.413 | 4.432 | 4.372 | 4.425 | 333,677 | +0.00(+0.00%) |
Mar 21, 2007 | 4.363 | 4.425 | 4.347 | 4.425 | 329,538 | +0.08(+1.73%) |
Mar 20, 2007 | 4.319 | 4.359 | 4.319 | 4.350 | 210,458 | +0.03(+0.58%) |
Mar 19, 2007 | 4.303 | 4.328 | 4.293 | 4.325 | 431,106 | +0.03(+0.66%) |
Mar 16, 2007 | 4.297 | 4.312 | 4.281 | 4.297 | 307,569 | +0.01(+0.15%) |
Mar 15, 2007 | 4.271 | 4.309 | 4.265 | 4.290 | 261,083 | +0.01(+0.22%) |
Mar 14, 2007 | 4.256 | 4.287 | 4.240 | 4.281 | 584,572 | +0.01(+0.22%) |
Mar 13, 2007 | 4.356 | 4.341 | 4.256 | 4.271 | 374,113 | -0.08(-1.95%) |
Mar 12, 2007 | 4.322 | 4.363 | 4.315 | 4.356 | 293,241 | +0.01(+0.14%) |
Mar 09, 2007 | 4.328 | 4.363 | 4.315 | 4.350 | 268,406 | +0.02(+0.43%) |
Mar 08, 2007 | 4.303 | 4.350 | 4.297 | 4.331 | 310,116 | +0.05(+1.25%) |
Mar 07, 2007 | 4.281 | 4.303 | 4.265 | 4.278 | 232,427 | -0.01(-0.29%) |
Mar 06, 2007 | 4.249 | 4.306 | 4.249 | 4.290 | 248,666 | +0.06(+1.49%) |
Mar 05, 2007 | 4.227 | 4.271 | 4.215 | 4.227 | 659,713 | -0.04(-0.88%) |
Mar 02, 2007 | 4.312 | 4.325 | 4.256 | 4.265 | 374,431 | -0.06(-1.31%) |
Mar 01, 2007 | 4.297 | 4.334 | 4.240 | 4.322 | 554,324 | -0.00(-0.07%) |
Feb 28, 2007 | 4.328 | 4.341 | 4.293 | 4.325 | 621,824 | +0.01(+0.14%) |
Feb 27, 2007 | 4.400 | 4.403 | 4.243 | 4.319 | 562,284 | -0.11(-2.55%) |
Feb 26, 2007 | 4.441 | 4.441 | 4.413 | 4.432 | 437,473 | +0.01(+0.14%) |
Feb 23, 2007 | 4.432 | 4.432 | 4.406 | 4.425 | 352,781 | -0.02(-0.35%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.419 | 4.441 | 386,530 | -0.01(-0.21%) |
Feb 21, 2007 | 4.438 | 4.454 | 4.425 | 4.450 | 288,783 | +0.01(+0.21%) |
Feb 20, 2007 | 4.406 | 4.444 | 4.388 | 4.441 | 449,254 | +0.03(+0.64%) |
Feb 16, 2007 | 4.413 | 4.422 | 4.400 | 4.413 | 211,095 | -0.02(-0.35%) |
Feb 15, 2007 | 4.413 | 4.428 | 4.388 | 4.428 | 334,950 | +0.02(+0.50%) |
Feb 14, 2007 | 4.391 | 4.419 | 4.391 | 4.406 | 410,388 | +0.02(+0.43%) |
Feb 13, 2007 | 4.369 | 4.394 | 4.356 | 4.388 | 288,783 | +0.01(+0.29%) |
Feb 12, 2007 | 4.375 | 4.391 | 4.356 | 4.375 | 256,899 | -0.00(-0.07%) |
Feb 09, 2007 | 4.391 | 4.416 | 4.366 | 4.378 | 370,611 | -0.02(-0.42%) |
Feb 08, 2007 | 4.406 | 4.410 | 4.391 | 4.397 | 267,132 | -0.01(-0.22%) |
Feb 07, 2007 | 4.410 | 4.425 | 4.406 | 4.406 | 147,416 | +0.01(+0.14%) |
Feb 06, 2007 | 4.400 | 4.416 | 4.391 | 4.400 | 407,863 | +0.00(+0.07%) |
Feb 05, 2007 | 4.391 | 4.400 | 4.385 | 4.397 | 225,423 | +0.01(+0.14%) |
Feb 02, 2007 | 4.381 | 4.394 | 4.378 | 4.391 | 348,960 | +0.01(+0.14%) |
Feb 01, 2007 | 4.369 | 4.388 | 4.366 | 4.385 | 290,694 | +0.02(+0.36%) |
Jan 31, 2007 | 4.337 | 4.372 | 4.328 | 4.369 | 981,610 | +0.03(+0.72%) |
Jan 30, 2007 | 4.331 | 4.341 | 4.325 | 4.337 | 187,534 | +0.01(+0.29%) |
Jan 29, 2007 | 4.334 | 4.347 | 4.322 | 4.325 | 526,306 | -0.01(-0.22%) |
Jan 26, 2007 | 4.344 | 4.344 | 4.309 | 4.334 | 239,751 | +0.00(+0.00%) |
Jan 25, 2007 | 4.363 | 4.372 | 4.325 | 4.334 | 342,910 | -0.03(-0.72%) |
Jan 24, 2007 | 4.350 | 4.397 | 4.350 | 4.366 | 638,699 | +0.02(+0.36%) |
Jan 23, 2007 | 4.353 | 4.359 | 4.344 | 4.350 | 483,641 | -0.00(-0.07%) |
Jan 22, 2007 | 4.347 | 4.363 | 4.325 | 4.353 | 460,716 | -0.00(-0.07%) |
Jan 19, 2007 | 4.344 | 4.356 | 4.344 | 4.356 | 269,998 | +0.00(+0.07%) |
Jan 18, 2007 | 4.350 | 4.359 | 4.334 | 4.353 | 260,446 | -0.01(-0.14%) |
Jan 17, 2007 | 4.341 | 4.359 | 4.334 | 4.359 | 203,135 | +0.01(+0.22%) |
Jan 16, 2007 | 4.328 | 4.359 | 4.328 | 4.350 | 368,700 | +0.03(+0.58%) |
Jan 12, 2007 | 4.319 | 4.341 | 4.319 | 4.325 | 334,950 | -0.01(-0.22%) |
Jan 11, 2007 | 4.287 | 4.337 | 4.287 | 4.334 | 426,330 | +0.03(+0.80%) |
Jan 10, 2007 | 4.278 | 4.300 | 4.275 | 4.300 | 220,328 | +0.01(+0.15%) |
Jan 09, 2007 | 4.293 | 4.303 | 4.275 | 4.293 | 399,585 | -0.01(-0.22%) |
Jan 08, 2007 | 4.290 | 4.303 | 4.275 | 4.303 | 287,510 | +0.01(+0.22%) |
Jan 05, 2007 | 4.312 | 4.312 | 4.271 | 4.293 | 566,423 | -0.02(-0.44%) |
Jan 04, 2007 | 4.319 | 4.350 | 4.312 | 4.312 | 430,150 | -0.01(-0.29%) |
Jan 03, 2007 | 4.350 | 4.378 | 4.306 | 4.325 | 414,231 | -0.03(-0.72%) |
Dec 29, 2006 | 4.375 | 4.391 | 4.328 | 4.356 | 422,191 | -0.02(-0.43%) |
Dec 28, 2006 | 4.356 | 4.378 | 4.356 | 4.375 | 279,868 | +0.00(+0.00%) |
Dec 27, 2006 | 4.366 | 4.381 | 4.350 | 4.375 | 529,808 | +0.03(+0.65%) |
Dec 26, 2006 | 4.312 | 4.369 | 4.312 | 4.347 | 368,382 | +0.03(+0.65%) |
Dec 22, 2006 | 4.334 | 4.344 | 4.312 | 4.319 | 358,830 | -0.02(-0.51%) |
Dec 21, 2006 | 4.350 | 4.369 | 4.331 | 4.341 | 258,536 | -0.03(-0.58%) |
Dec 20, 2006 | 4.331 | 4.375 | 4.331 | 4.366 | 223,831 | +0.02(+0.36%) |
Dec 19, 2006 | 4.337 | 4.363 | 4.319 | 4.350 | 222,557 | +0.00(+0.00%) |
Dec 18, 2006 | 4.372 | 4.388 | 4.328 | 4.350 | 273,500 | -0.02(-0.50%) |
Dec 15, 2006 | 4.347 | 4.378 | 4.344 | 4.372 | 370,929 | +0.04(+0.87%) |
Dec 14, 2006 | 4.309 | 4.366 | 4.309 | 4.334 | 381,436 | +0.03(+0.58%) |
Dec 13, 2006 | 4.322 | 4.341 | 4.303 | 4.309 | 200,270 | -0.02(-0.44%) |
Dec 12, 2006 | 4.319 | 4.337 | 4.300 | 4.328 | 191,355 | -0.01(-0.14%) |
Dec 11, 2006 | 4.300 | 4.337 | 4.300 | 4.334 | 207,911 | +0.03(+0.73%) |
Dec 08, 2006 | 4.312 | 4.319 | 4.290 | 4.303 | 141,367 | -0.01(-0.15%) |
Dec 07, 2006 | 4.309 | 4.319 | 4.297 | 4.309 | 108,572 | +0.01(+0.15%) |
Dec 06, 2006 | 4.303 | 4.331 | 4.297 | 4.303 | 224,149 | -0.01(-0.29%) |
Dec 05, 2006 | 4.309 | 4.319 | 4.303 | 4.315 | 227,333 | +0.01(+0.29%) |
Dec 04, 2006 | 4.262 | 4.309 | 4.262 | 4.303 | 291,330 | +0.05(+1.11%) |
Dec 01, 2006 | 4.246 | 4.281 | 4.240 | 4.256 | 317,757 | -0.03(-0.59%) |
Nov 30, 2006 | 4.262 | 4.281 | 4.243 | 4.281 | 230,199 | +0.03(+0.59%) |
Nov 29, 2006 | 4.227 | 4.265 | 4.227 | 4.256 | 318,076 | +0.03(+0.82%) |
Nov 28, 2006 | 4.218 | 4.237 | 4.187 | 4.221 | 296,743 | +0.01(+0.22%) |
Nov 27, 2006 | 4.268 | 4.281 | 4.199 | 4.212 | 490,645 | -0.08(-1.76%) |
Nov 24, 2006 | 4.256 | 4.290 | 4.256 | 4.287 | 88,832 | +0.01(+0.22%) |
Nov 22, 2006 | 4.271 | 4.293 | 4.268 | 4.278 | 142,322 | +0.00(+0.07%) |
Nov 21, 2006 | 4.262 | 4.287 | 4.262 | 4.275 | 220,010 | +0.00(+0.07%) |
Nov 20, 2006 | 4.268 | 4.284 | 4.262 | 4.271 | 258,217 | -0.01(-0.29%) |
Nov 17, 2006 | 4.262 | 4.303 | 3.989 | 4.284 | 580,433 | -0.21(-4.75%) |
Nov 16, 2006 | 4.510 | 4.513 | 4.488 | 4.498 | 480,775 | +0.01(+0.21%) |
Nov 15, 2006 | 4.482 | 4.498 | 4.476 | 4.488 | 283,371 | +0.01(+0.14%) |
Nov 14, 2006 | 4.491 | 4.507 | 4.450 | 4.482 | 479,502 | +0.01(+0.14%) |
Nov 13, 2006 | 4.454 | 4.485 | 4.454 | 4.476 | 353,099 | +0.03(+0.56%) |
Nov 10, 2006 | 4.454 | 4.460 | 4.438 | 4.450 | 666,081 | +0.02(+0.43%) |
Nov 09, 2006 | 4.422 | 4.454 | 4.422 | 4.432 | 426,966 | +0.00(+0.07%) |
Nov 08, 2006 | 4.385 | 4.432 | 4.372 | 4.428 | 335,906 | +0.02(+0.43%) |
Nov 07, 2006 | 4.394 | 4.413 | 4.388 | 4.410 | 274,774 | +0.03(+0.72%) |
Nov 06, 2006 | 4.341 | 4.394 | 4.341 | 4.378 | 493,511 | +0.04(+0.87%) |
Nov 03, 2006 | 4.337 | 4.350 | 4.322 | 4.341 | 293,559 | -0.00(-0.07%) |
Nov 02, 2006 | 4.341 | 4.347 | 4.328 | 4.344 | 418,370 | -0.01(-0.22%) |
Nov 01, 2006 | 4.378 | 4.413 | 4.347 | 4.353 | 777,837 | -0.02(-0.36%) |
Oct 31, 2006 | 4.391 | 4.397 | 4.369 | 4.369 | 475,362 | -0.01(-0.14%) |
Oct 30, 2006 | 4.344 | 4.381 | 4.341 | 4.375 | 460,716 | +0.00(+0.00%) |
Oct 27, 2006 | 4.381 | 4.403 | 4.369 | 4.375 | 291,330 | -0.03(-0.64%) |
Oct 26, 2006 | 4.385 | 4.419 | 4.385 | 4.403 | 274,137 | +0.02(+0.36%) |
Oct 25, 2006 | 4.369 | 4.394 | 4.366 | 4.388 | 329,856 | +0.02(+0.43%) |
Oct 24, 2006 | 4.363 | 4.378 | 4.356 | 4.369 | 270,316 | +0.01(+0.14%) |
Oct 23, 2006 | 4.334 | 4.381 | 4.334 | 4.363 | 365,198 | +0.02(+0.51%) |
Oct 20, 2006 | 4.344 | 4.347 | 4.334 | 4.341 | 348,960 | -0.01(-0.14%) |
Oct 19, 2006 | 4.350 | 4.363 | 4.341 | 4.347 | 203,454 | -0.00(-0.07%) |
Oct 18, 2006 | 4.350 | 4.394 | 4.347 | 4.350 | 329,856 | +0.01(+0.14%) |
Oct 17, 2006 | 4.334 | 4.350 | 4.300 | 4.344 | 269,998 | -0.01(-0.29%) |
Oct 16, 2006 | 4.350 | 4.369 | 4.328 | 4.356 | 316,484 | +0.02(+0.36%) |
Oct 13, 2006 | 4.303 | 4.350 | 4.303 | 4.341 | 346,413 | +0.01(+0.29%) |
Oct 12, 2006 | 4.287 | 4.344 | 4.287 | 4.328 | 440,657 | +0.04(+0.95%) |
Oct 11, 2006 | 4.309 | 4.312 | 4.287 | 4.287 | 325,399 | -0.03(-0.65%) |
Oct 10, 2006 | 4.297 | 4.315 | 4.284 | 4.315 | 750,455 | +0.02(+0.44%) |
Oct 09, 2006 | 4.262 | 4.297 | 4.259 | 4.297 | 334,950 | +0.02(+0.51%) |
Oct 06, 2006 | 4.262 | 4.275 | 4.256 | 4.275 | 258,217 | -0.00(-0.07%) |
Oct 05, 2006 | 4.271 | 4.287 | 4.262 | 4.278 | 294,833 | -0.01(-0.15%) |
Oct 04, 2006 | 4.227 | 4.284 | 4.224 | 4.284 | 387,804 | +0.05(+1.19%) |
Oct 03, 2006 | 4.196 | 4.246 | 4.196 | 4.234 | 210,458 | +0.01(+0.22%) |
Oct 02, 2006 | 4.237 | 4.253 | 4.224 | 4.224 | 255,352 | -0.02(-0.52%) |
Sep 29, 2006 | 4.240 | 4.256 | 4.234 | 4.246 | 306,932 | +0.00(+0.00%) |
Sep 28, 2006 | 4.240 | 4.249 | 4.234 | 4.246 | 190,399 | +0.01(+0.22%) |
Sep 27, 2006 | 4.221 | 4.256 | 4.221 | 4.237 | 511,023 | -0.01(-0.30%) |
Sep 26, 2006 | 4.212 | 4.253 | 4.202 | 4.249 | 641,564 | +0.04(+0.97%) |
Sep 25, 2006 | 4.168 | 4.209 | 4.158 | 4.209 | 585,845 | +0.03(+0.83%) |
Sep 22, 2006 | 4.174 | 4.183 | 4.152 | 4.174 | 461,671 | -0.01(-0.15%) |
Sep 21, 2006 | 4.196 | 4.202 | 4.171 | 4.180 | 295,151 | -0.01(-0.30%) |
Sep 20, 2006 | 4.180 | 4.205 | 4.180 | 4.193 | 300,245 | +0.02(+0.53%) |
Sep 19, 2006 | 4.177 | 4.183 | 4.149 | 4.171 | 116,850 | -0.01(-0.23%) |
Sep 18, 2006 | 4.177 | 4.187 | 4.168 | 4.180 | 290,057 | +0.00(+0.00%) |
Sep 15, 2006 | 4.180 | 4.193 | 4.168 | 4.180 | 309,160 | +0.01(+0.30%) |
Sep 14, 2006 | 4.168 | 4.177 | 4.158 | 4.168 | 328,901 | -0.01(-0.23%) |
Sep 13, 2006 | 4.152 | 4.196 | 4.149 | 4.177 | 620,550 | +0.01(+0.30%) |
Sep 12, 2006 | 4.124 | 4.168 | 4.121 | 4.165 | 170,341 | +0.04(+0.99%) |
Sep 11, 2006 | 4.114 | 4.140 | 4.099 | 4.124 | 202,817 | +0.00(+0.08%) |
Sep 08, 2006 | 4.108 | 4.130 | 4.105 | 4.121 | 269,361 | +0.02(+0.46%) |
Sep 07, 2006 | 4.118 | 4.127 | 4.102 | 4.102 | 234,975 | -0.02(-0.46%) |
Sep 06, 2006 | 4.152 | 4.155 | 4.121 | 4.121 | 152,829 | -0.04(-1.06%) |
Sep 05, 2006 | 4.168 | 4.177 | 4.162 | 4.165 | 174,480 | -0.00(-0.08%) |
Sep 01, 2006 | 4.158 | 4.180 | 4.149 | 4.168 | 612,590 | +0.02(+0.38%) |
Aug 31, 2006 | 4.152 | 4.152 | 4.136 | 4.152 | 109,846 | +0.01(+0.30%) |
Aug 30, 2006 | 4.140 | 4.152 | 4.136 | 4.140 | 178,619 | -0.00(-0.08%) |
Aug 29, 2006 | 4.143 | 4.143 | 4.111 | 4.143 | 212,050 | +0.01(+0.30%) |
Aug 28, 2006 | 4.108 | 4.143 | 4.105 | 4.130 | 385,257 | +0.01(+0.23%) |
Aug 25, 2006 | 4.108 | 4.127 | 4.102 | 4.121 | 207,274 | -0.00(-0.08%) |
Aug 24, 2006 | 4.118 | 4.127 | 4.108 | 4.124 | 119,079 | +0.02(+0.38%) |
Aug 23, 2006 | 4.124 | 4.136 | 4.108 | 4.108 | 287,510 | -0.02(-0.46%) |
Aug 22, 2006 | 4.124 | 4.140 | 4.118 | 4.127 | 259,491 | +0.00(+0.00%) |
Aug 21, 2006 | 4.124 | 4.133 | 4.108 | 4.127 | 332,085 | -0.01(-0.15%) |
Aug 18, 2006 | 4.133 | 4.146 | 4.114 | 4.133 | 291,012 | +0.00(+0.00%) |
Aug 17, 2006 | 4.114 | 4.136 | 4.105 | 4.133 | 381,754 | +0.03(+0.61%) |
Aug 16, 2006 | 4.099 | 4.127 | 4.092 | 4.108 | 250,258 | +0.02(+0.38%) |
Aug 15, 2006 | 4.070 | 4.099 | 4.067 | 4.092 | 347,686 | +0.05(+1.32%) |
Aug 14, 2006 | 4.045 | 4.067 | 4.033 | 4.039 | 334,632 | +0.01(+0.23%) |
Aug 11, 2006 | 4.030 | 4.039 | 4.014 | 4.030 | 269,998 | -0.03(-0.70%) |
Aug 10, 2006 | 4.017 | 4.058 | 4.017 | 4.058 | 499,560 | +0.02(+0.47%) |
Aug 09, 2006 | 4.067 | 4.085 | 4.039 | 4.039 | 362,969 | -0.02(-0.39%) |
Aug 08, 2006 | 4.058 | 4.080 | 4.048 | 4.055 | 260,128 | -0.01(-0.15%) |
Aug 07, 2006 | 4.058 | 4.074 | 4.048 | 4.061 | 191,991 | +0.00(+0.00%) |
Aug 04, 2006 | 4.086 | 4.099 | 4.055 | 4.061 | 286,554 | -0.01(-0.15%) |
Aug 03, 2006 | 4.045 | 4.074 | 4.039 | 4.067 | 630,420 | +0.01(+0.15%) |
Aug 02, 2006 | 4.045 | 4.080 | 4.045 | 4.061 | 348,641 | +0.02(+0.39%) |
Aug 01, 2006 | 4.045 | 4.055 | 4.026 | 4.045 | 308,205 | -0.02(-0.54%) |
Jul 31, 2006 | 4.058 | 4.067 | 4.052 | 4.067 | 229,562 | -0.01(-0.15%) |
Jul 28, 2006 | 4.048 | 4.074 | 4.045 | 4.074 | 433,016 | +0.04(+1.01%) |
Jul 27, 2006 | 4.045 | 4.064 | 4.020 | 4.033 | 326,991 | -0.02(-0.47%) |
Jul 26, 2006 | 4.020 | 4.058 | 4.014 | 4.052 | 246,118 | +0.01(+0.16%) |
Jul 25, 2006 | 4.008 | 4.048 | 4.001 | 4.045 | 290,057 | +0.03(+0.78%) |
Jul 24, 2006 | 3.973 | 4.026 | 3.973 | 4.014 | 333,358 | +0.05(+1.35%) |
Jul 21, 2006 | 3.979 | 3.986 | 3.942 | 3.961 | 271,272 | -0.03(-0.71%) |
Jul 20, 2006 | 4.026 | 4.045 | 3.982 | 3.989 | 241,661 | -0.03(-0.86%) |
Jul 19, 2006 | 3.939 | 4.030 | 3.939 | 4.023 | 246,755 | +0.08(+1.99%) |
Jul 18, 2006 | 3.942 | 3.961 | 3.923 | 3.945 | 188,171 | -0.01(-0.24%) |
Jul 17, 2006 | 3.935 | 3.964 | 3.934 | 3.954 | 329,856 | +0.00(+0.08%) |
Jul 14, 2006 | 3.967 | 3.986 | 3.935 | 3.951 | 192,947 | -0.03(-0.63%) |
Jul 13, 2006 | 4.020 | 4.020 | 3.973 | 3.976 | 214,279 | -0.05(-1.25%) |
Jul 12, 2006 | 4.080 | 4.080 | 4.026 | 4.026 | 125,129 | -0.05(-1.23%) |
Jul 11, 2006 | 4.052 | 4.077 | 4.036 | 4.077 | 94,244 | +0.01(+0.31%) |
Jul 10, 2006 | 4.061 | 4.086 | 4.052 | 4.064 | 106,343 | +0.00(+0.00%) |
Jul 07, 2006 | 4.070 | 4.092 | 4.061 | 4.064 | 133,407 | -0.03(-0.84%) |
Jul 06, 2006 | 4.064 | 4.102 | 4.064 | 4.099 | 183,395 | +0.01(+0.23%) |
Jul 05, 2006 | 4.055 | 4.089 | 4.023 | 4.089 | 927,801 | +0.00(+0.08%) |
Jul 03, 2006 | 4.070 | 4.086 | 4.052 | 4.086 | 224,786 | +0.04(+1.09%) |
Jun 30, 2006 | 4.055 | 4.070 | 4.042 | 4.042 | 242,934 | -0.01(-0.16%) |
Jun 29, 2006 | 3.982 | 4.058 | 3.977 | 4.048 | 310,434 | +0.08(+1.98%) |
Jun 28, 2006 | 3.948 | 3.970 | 3.948 | 3.970 | 234,019 | +0.01(+0.24%) |
Jun 27, 2006 | 3.976 | 3.982 | 3.945 | 3.961 | 200,270 | -0.02(-0.39%) |
Jun 26, 2006 | 3.967 | 3.979 | 3.961 | 3.976 | 164,609 | +0.01(+0.16%) |
Jun 23, 2006 | 3.948 | 3.986 | 3.948 | 3.970 | 217,145 | +0.01(+0.16%) |
Jun 22, 2006 | 3.970 | 3.989 | 3.935 | 3.964 | 239,751 | -0.02(-0.47%) |
Jun 21, 2006 | 3.957 | 4.001 | 3.957 | 3.982 | 226,696 | +0.03(+0.63%) |
Jun 20, 2006 | 3.970 | 3.992 | 3.942 | 3.957 | 290,694 | -0.01(-0.16%) |
Jun 19, 2006 | 3.973 | 3.986 | 3.951 | 3.964 | 1,193,023 | +0.01(+0.16%) |
Jun 16, 2006 | 3.957 | 3.976 | 3.945 | 3.957 | 236,885 | -0.02(-0.47%) |
Jun 15, 2006 | 3.917 | 3.989 | 3.917 | 3.976 | 612,590 | +0.07(+1.69%) |
Jun 14, 2006 | 3.913 | 3.935 | 3.885 | 3.910 | 286,873 | -0.01(-0.16%) |
Jun 13, 2006 | 3.913 | 3.961 | 3.910 | 3.917 | 388,122 | -0.04(-0.95%) |
Jun 12, 2006 | 4.004 | 4.008 | 3.948 | 3.954 | 216,826 | -0.05(-1.18%) |
Jun 09, 2006 | 4.014 | 4.023 | 3.995 | 4.001 | 156,968 | -0.03(-0.70%) |
Jun 08, 2006 | 4.014 | 4.030 | 3.945 | 4.030 | 317,757 | +0.01(+0.23%) |
Jun 07, 2006 | 4.023 | 4.058 | 4.014 | 4.020 | 226,696 | -0.01(-0.23%) |
Jun 06, 2006 | 4.039 | 4.058 | 4.014 | 4.030 | 175,116 | -0.03(-0.62%) |
Jun 05, 2006 | 4.089 | 4.102 | 4.042 | 4.055 | 240,069 | -0.05(-1.22%) |
Jun 02, 2006 | 4.124 | 4.124 | 4.083 | 4.105 | 255,670 | +0.00(+0.00%) |