Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.337 | 4.372 | 4.328 | 4.369 | 981,605 | +0.03(+0.72%) |
Jan 30, 2007 | 4.331 | 4.341 | 4.325 | 4.337 | 187,533 | +0.01(+0.29%) |
Jan 29, 2007 | 4.334 | 4.347 | 4.322 | 4.325 | 526,303 | -0.01(-0.22%) |
Jan 26, 2007 | 4.344 | 4.344 | 4.309 | 4.334 | 239,750 | +0.00(+0.00%) |
Jan 25, 2007 | 4.363 | 4.372 | 4.325 | 4.334 | 342,909 | -0.03(-0.72%) |
Jan 24, 2007 | 4.350 | 4.397 | 4.350 | 4.366 | 638,696 | +0.02(+0.36%) |
Jan 23, 2007 | 4.353 | 4.359 | 4.344 | 4.350 | 483,639 | -0.00(-0.07%) |
Jan 22, 2007 | 4.347 | 4.363 | 4.325 | 4.353 | 460,714 | -0.00(-0.07%) |
Jan 19, 2007 | 4.344 | 4.356 | 4.344 | 4.356 | 269,997 | +0.00(+0.07%) |
Jan 18, 2007 | 4.350 | 4.359 | 4.334 | 4.353 | 260,445 | -0.01(-0.14%) |
Jan 17, 2007 | 4.341 | 4.359 | 4.334 | 4.359 | 203,134 | +0.01(+0.22%) |
Jan 16, 2007 | 4.328 | 4.359 | 4.328 | 4.350 | 368,699 | +0.03(+0.58%) |
Jan 12, 2007 | 4.319 | 4.341 | 4.319 | 4.325 | 334,949 | -0.01(-0.22%) |
Jan 11, 2007 | 4.287 | 4.337 | 4.287 | 4.334 | 426,328 | +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 | 399,583 | -0.01(-0.22%) |
Jan 08, 2007 | 4.290 | 4.303 | 4.275 | 4.303 | 287,508 | +0.01(+0.22%) |
Jan 05, 2007 | 4.312 | 4.312 | 4.271 | 4.293 | 566,421 | -0.02(-0.44%) |
Jan 04, 2007 | 4.319 | 4.350 | 4.312 | 4.312 | 430,149 | -0.01(-0.29%) |
Jan 03, 2007 | 4.350 | 4.378 | 4.306 | 4.325 | 414,229 | -0.03(-0.72%) |
Dec 29, 2006 | 4.375 | 4.391 | 4.328 | 4.356 | 422,189 | -0.02(-0.43%) |
Dec 28, 2006 | 4.356 | 4.378 | 4.356 | 4.375 | 279,867 | +0.00(+0.00%) |
Dec 27, 2006 | 4.366 | 4.381 | 4.350 | 4.375 | 529,806 | +0.03(+0.65%) |
Dec 26, 2006 | 4.312 | 4.369 | 4.312 | 4.347 | 368,380 | +0.03(+0.65%) |
Dec 22, 2006 | 4.334 | 4.344 | 4.312 | 4.319 | 358,829 | -0.02(-0.51%) |
Dec 21, 2006 | 4.350 | 4.369 | 4.331 | 4.341 | 258,535 | -0.03(-0.58%) |
Dec 20, 2006 | 4.331 | 4.375 | 4.331 | 4.366 | 223,830 | +0.02(+0.36%) |
Dec 19, 2006 | 4.337 | 4.363 | 4.319 | 4.350 | 222,556 | +0.00(+0.00%) |
Dec 18, 2006 | 4.372 | 4.388 | 4.328 | 4.350 | 273,499 | -0.02(-0.50%) |
Dec 15, 2006 | 4.347 | 4.378 | 4.344 | 4.372 | 370,927 | +0.04(+0.87%) |
Dec 14, 2006 | 4.309 | 4.366 | 4.309 | 4.334 | 381,434 | +0.03(+0.58%) |
Dec 13, 2006 | 4.322 | 4.341 | 4.303 | 4.309 | 200,269 | -0.02(-0.44%) |
Dec 12, 2006 | 4.319 | 4.337 | 4.300 | 4.328 | 191,354 | -0.01(-0.14%) |
Dec 11, 2006 | 4.300 | 4.337 | 4.300 | 4.334 | 207,910 | +0.03(+0.73%) |
Dec 08, 2006 | 4.312 | 4.319 | 4.290 | 4.303 | 141,366 | -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 | 224,148 | -0.01(-0.29%) |
Dec 05, 2006 | 4.309 | 4.319 | 4.303 | 4.315 | 227,332 | +0.01(+0.29%) |
Dec 04, 2006 | 4.262 | 4.309 | 4.262 | 4.303 | 291,329 | +0.05(+1.11%) |
Dec 01, 2006 | 4.246 | 4.281 | 4.240 | 4.256 | 317,756 | -0.03(-0.59%) |
Nov 30, 2006 | 4.262 | 4.281 | 4.243 | 4.281 | 230,198 | +0.03(+0.59%) |
Nov 29, 2006 | 4.227 | 4.265 | 4.227 | 4.256 | 318,074 | +0.03(+0.82%) |
Nov 28, 2006 | 4.218 | 4.237 | 4.187 | 4.221 | 296,742 | +0.01(+0.22%) |
Nov 27, 2006 | 4.268 | 4.281 | 4.199 | 4.212 | 490,643 | -0.08(-1.76%) |
Nov 24, 2006 | 4.256 | 4.290 | 4.256 | 4.287 | 88,831 | +0.01(+0.22%) |
Nov 22, 2006 | 4.271 | 4.293 | 4.268 | 4.278 | 142,321 | +0.00(+0.07%) |
Nov 21, 2006 | 4.262 | 4.287 | 4.262 | 4.275 | 220,009 | +0.00(+0.07%) |
Nov 20, 2006 | 4.268 | 4.284 | 4.262 | 4.271 | 258,216 | -0.01(-0.29%) |
Nov 17, 2006 | 4.262 | 4.303 | 3.989 | 4.284 | 580,430 | -0.21(-4.75%) |
Nov 16, 2006 | 4.510 | 4.513 | 4.488 | 4.498 | 480,773 | +0.01(+0.21%) |
Nov 15, 2006 | 4.482 | 4.498 | 4.476 | 4.488 | 283,369 | +0.01(+0.14%) |
Nov 14, 2006 | 4.491 | 4.507 | 4.450 | 4.482 | 479,500 | +0.01(+0.14%) |
Nov 13, 2006 | 4.454 | 4.485 | 4.454 | 4.476 | 353,097 | +0.03(+0.56%) |
Nov 10, 2006 | 4.454 | 4.460 | 4.438 | 4.450 | 666,078 | +0.02(+0.43%) |
Nov 09, 2006 | 4.422 | 4.454 | 4.422 | 4.432 | 426,965 | +0.00(+0.07%) |
Nov 08, 2006 | 4.385 | 4.432 | 4.372 | 4.428 | 335,904 | +0.02(+0.43%) |
Nov 07, 2006 | 4.394 | 4.413 | 4.388 | 4.410 | 274,773 | +0.03(+0.72%) |
Nov 06, 2006 | 4.341 | 4.394 | 4.341 | 4.378 | 493,509 | +0.04(+0.87%) |
Nov 03, 2006 | 4.337 | 4.350 | 4.322 | 4.341 | 293,558 | -0.00(-0.07%) |
Nov 02, 2006 | 4.341 | 4.347 | 4.328 | 4.344 | 418,368 | -0.01(-0.22%) |
Nov 01, 2006 | 4.378 | 4.413 | 4.347 | 4.353 | 777,834 | -0.02(-0.36%) |
Oct 31, 2006 | 4.391 | 4.397 | 4.369 | 4.369 | 475,360 | -0.01(-0.14%) |
Oct 30, 2006 | 4.344 | 4.381 | 4.341 | 4.375 | 460,714 | +0.00(+0.00%) |
Oct 27, 2006 | 4.381 | 4.403 | 4.369 | 4.375 | 291,329 | -0.03(-0.64%) |
Oct 26, 2006 | 4.385 | 4.419 | 4.385 | 4.403 | 274,136 | +0.02(+0.36%) |
Oct 25, 2006 | 4.369 | 4.394 | 4.366 | 4.388 | 329,855 | +0.02(+0.43%) |
Oct 24, 2006 | 4.363 | 4.378 | 4.356 | 4.369 | 270,315 | +0.01(+0.14%) |
Oct 23, 2006 | 4.334 | 4.381 | 4.334 | 4.363 | 365,196 | +0.02(+0.51%) |
Oct 20, 2006 | 4.344 | 4.347 | 4.334 | 4.341 | 348,958 | -0.01(-0.14%) |
Oct 19, 2006 | 4.350 | 4.363 | 4.341 | 4.347 | 203,453 | -0.00(-0.07%) |
Oct 18, 2006 | 4.350 | 4.394 | 4.347 | 4.350 | 329,855 | +0.01(+0.14%) |
Oct 17, 2006 | 4.334 | 4.350 | 4.300 | 4.344 | 269,997 | -0.01(-0.29%) |
Oct 16, 2006 | 4.350 | 4.369 | 4.328 | 4.356 | 316,482 | +0.02(+0.36%) |
Oct 13, 2006 | 4.303 | 4.350 | 4.303 | 4.341 | 346,411 | +0.01(+0.29%) |
Oct 12, 2006 | 4.287 | 4.344 | 4.287 | 4.328 | 440,656 | +0.04(+0.95%) |
Oct 11, 2006 | 4.309 | 4.312 | 4.287 | 4.287 | 325,397 | -0.03(-0.66%) |
Oct 10, 2006 | 4.297 | 4.315 | 4.284 | 4.315 | 750,452 | +0.02(+0.44%) |
Oct 09, 2006 | 4.262 | 4.297 | 4.259 | 4.297 | 334,949 | +0.02(+0.51%) |
Oct 06, 2006 | 4.262 | 4.275 | 4.256 | 4.275 | 258,216 | -0.00(-0.07%) |
Oct 05, 2006 | 4.271 | 4.287 | 4.262 | 4.278 | 294,832 | -0.01(-0.15%) |
Oct 04, 2006 | 4.227 | 4.284 | 4.224 | 4.284 | 387,802 | +0.05(+1.19%) |
Oct 03, 2006 | 4.196 | 4.246 | 4.196 | 4.234 | 210,457 | +0.01(+0.22%) |
Oct 02, 2006 | 4.237 | 4.253 | 4.224 | 4.224 | 255,351 | -0.02(-0.52%) |
Sep 29, 2006 | 4.240 | 4.256 | 4.234 | 4.246 | 306,930 | +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 | 511,020 | -0.01(-0.30%) |
Sep 26, 2006 | 4.212 | 4.253 | 4.202 | 4.249 | 641,562 | +0.04(+0.97%) |
Sep 25, 2006 | 4.168 | 4.209 | 4.158 | 4.209 | 585,843 | +0.03(+0.83%) |
Sep 22, 2006 | 4.174 | 4.184 | 4.152 | 4.174 | 461,669 | -0.01(-0.15%) |
Sep 21, 2006 | 4.196 | 4.202 | 4.171 | 4.180 | 295,150 | -0.01(-0.30%) |
Sep 20, 2006 | 4.180 | 4.205 | 4.180 | 4.193 | 300,244 | +0.02(+0.53%) |
Sep 19, 2006 | 4.177 | 4.184 | 4.149 | 4.171 | 116,850 | -0.01(-0.23%) |
Sep 18, 2006 | 4.177 | 4.187 | 4.168 | 4.180 | 290,056 | +0.00(+0.00%) |
Sep 15, 2006 | 4.180 | 4.193 | 4.168 | 4.180 | 309,159 | +0.01(+0.30%) |
Sep 14, 2006 | 4.168 | 4.177 | 4.158 | 4.168 | 328,900 | -0.01(-0.23%) |
Sep 13, 2006 | 4.152 | 4.196 | 4.149 | 4.177 | 620,548 | +0.01(+0.30%) |
Sep 12, 2006 | 4.124 | 4.168 | 4.121 | 4.165 | 170,340 | +0.04(+0.99%) |
Sep 11, 2006 | 4.114 | 4.140 | 4.099 | 4.124 | 202,816 | +0.00(+0.08%) |
Sep 08, 2006 | 4.108 | 4.130 | 4.105 | 4.121 | 269,360 | +0.02(+0.46%) |
Sep 07, 2006 | 4.118 | 4.127 | 4.102 | 4.102 | 234,974 | -0.02(-0.46%) |
Sep 06, 2006 | 4.152 | 4.155 | 4.121 | 4.121 | 152,828 | -0.04(-1.06%) |
Sep 05, 2006 | 4.168 | 4.177 | 4.162 | 4.165 | 174,479 | -0.00(-0.08%) |
Sep 01, 2006 | 4.158 | 4.180 | 4.149 | 4.168 | 612,588 | +0.02(+0.38%) |
Aug 31, 2006 | 4.152 | 4.152 | 4.136 | 4.152 | 109,845 | +0.01(+0.30%) |
Aug 30, 2006 | 4.140 | 4.152 | 4.136 | 4.140 | 178,618 | -0.00(-0.08%) |
Aug 29, 2006 | 4.143 | 4.143 | 4.111 | 4.143 | 212,049 | +0.01(+0.30%) |
Aug 28, 2006 | 4.108 | 4.143 | 4.105 | 4.130 | 385,255 | +0.01(+0.23%) |
Aug 25, 2006 | 4.108 | 4.127 | 4.102 | 4.121 | 207,273 | -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 | 287,508 | -0.02(-0.46%) |
Aug 22, 2006 | 4.124 | 4.140 | 4.118 | 4.127 | 259,490 | +0.00(+0.00%) |
Aug 21, 2006 | 4.124 | 4.133 | 4.108 | 4.127 | 332,084 | -0.01(-0.15%) |
Aug 18, 2006 | 4.133 | 4.146 | 4.114 | 4.133 | 291,011 | +0.00(+0.00%) |
Aug 17, 2006 | 4.114 | 4.136 | 4.105 | 4.133 | 381,753 | +0.03(+0.61%) |
Aug 16, 2006 | 4.099 | 4.127 | 4.092 | 4.108 | 250,256 | +0.02(+0.38%) |
Aug 15, 2006 | 4.070 | 4.099 | 4.067 | 4.092 | 347,685 | +0.05(+1.32%) |
Aug 14, 2006 | 4.045 | 4.067 | 4.033 | 4.039 | 334,631 | +0.01(+0.23%) |
Aug 11, 2006 | 4.030 | 4.039 | 4.014 | 4.030 | 269,997 | -0.03(-0.70%) |
Aug 10, 2006 | 4.017 | 4.058 | 4.017 | 4.058 | 499,558 | +0.02(+0.47%) |
Aug 09, 2006 | 4.067 | 4.085 | 4.039 | 4.039 | 362,968 | -0.02(-0.39%) |
Aug 08, 2006 | 4.058 | 4.080 | 4.048 | 4.055 | 260,127 | -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 | 286,553 | -0.01(-0.15%) |
Aug 03, 2006 | 4.045 | 4.074 | 4.039 | 4.067 | 630,418 | +0.01(+0.15%) |
Aug 02, 2006 | 4.045 | 4.080 | 4.045 | 4.061 | 348,640 | +0.02(+0.39%) |
Aug 01, 2006 | 4.045 | 4.055 | 4.026 | 4.045 | 308,204 | -0.02(-0.54%) |
Jul 31, 2006 | 4.058 | 4.067 | 4.052 | 4.067 | 229,561 | -0.01(-0.15%) |
Jul 28, 2006 | 4.048 | 4.074 | 4.045 | 4.074 | 433,014 | +0.04(+1.01%) |
Jul 27, 2006 | 4.045 | 4.064 | 4.020 | 4.033 | 326,989 | -0.02(-0.47%) |
Jul 26, 2006 | 4.020 | 4.058 | 4.014 | 4.052 | 246,117 | +0.01(+0.16%) |
Jul 25, 2006 | 4.008 | 4.048 | 4.001 | 4.045 | 290,056 | +0.03(+0.78%) |
Jul 24, 2006 | 3.973 | 4.026 | 3.973 | 4.014 | 333,357 | +0.05(+1.35%) |
Jul 21, 2006 | 3.979 | 3.986 | 3.942 | 3.961 | 271,270 | -0.03(-0.71%) |
Jul 20, 2006 | 4.026 | 4.045 | 3.982 | 3.989 | 241,660 | -0.03(-0.86%) |
Jul 19, 2006 | 3.939 | 4.030 | 3.939 | 4.023 | 246,754 | +0.08(+1.99%) |
Jul 18, 2006 | 3.942 | 3.961 | 3.923 | 3.945 | 188,170 | -0.01(-0.24%) |
Jul 17, 2006 | 3.935 | 3.964 | 3.934 | 3.954 | 329,855 | +0.00(+0.08%) |
Jul 14, 2006 | 3.967 | 3.986 | 3.935 | 3.951 | 192,946 | -0.03(-0.63%) |
Jul 13, 2006 | 4.020 | 4.020 | 3.973 | 3.976 | 214,278 | -0.05(-1.25%) |
Jul 12, 2006 | 4.080 | 4.080 | 4.026 | 4.026 | 125,128 | -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 | 133,406 | -0.03(-0.84%) |
Jul 06, 2006 | 4.064 | 4.102 | 4.064 | 4.099 | 183,394 | +0.01(+0.23%) |
Jul 05, 2006 | 4.055 | 4.089 | 4.023 | 4.089 | 927,797 | +0.00(+0.08%) |
Jul 03, 2006 | 4.070 | 4.086 | 4.052 | 4.086 | 224,785 | +0.04(+1.09%) |
Jun 30, 2006 | 4.055 | 4.070 | 4.042 | 4.042 | 242,933 | -0.01(-0.16%) |
Jun 29, 2006 | 3.982 | 4.058 | 3.977 | 4.048 | 310,433 | +0.08(+1.98%) |
Jun 28, 2006 | 3.948 | 3.970 | 3.948 | 3.970 | 234,018 | +0.01(+0.24%) |
Jun 27, 2006 | 3.976 | 3.982 | 3.945 | 3.961 | 200,269 | -0.02(-0.40%) |
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 | 217,144 | +0.01(+0.16%) |
Jun 22, 2006 | 3.970 | 3.989 | 3.935 | 3.964 | 239,750 | -0.02(-0.47%) |
Jun 21, 2006 | 3.957 | 4.001 | 3.957 | 3.982 | 226,695 | +0.03(+0.64%) |
Jun 20, 2006 | 3.970 | 3.992 | 3.942 | 3.957 | 290,692 | -0.01(-0.16%) |
Jun 19, 2006 | 3.973 | 3.986 | 3.951 | 3.964 | 1,193,018 | +0.01(+0.16%) |
Jun 16, 2006 | 3.957 | 3.976 | 3.945 | 3.957 | 236,884 | -0.02(-0.47%) |
Jun 15, 2006 | 3.917 | 3.989 | 3.917 | 3.976 | 612,588 | +0.07(+1.69%) |
Jun 14, 2006 | 3.913 | 3.935 | 3.885 | 3.910 | 286,872 | -0.01(-0.16%) |
Jun 13, 2006 | 3.913 | 3.961 | 3.910 | 3.917 | 388,121 | -0.04(-0.95%) |
Jun 12, 2006 | 4.004 | 4.008 | 3.948 | 3.954 | 216,825 | -0.05(-1.18%) |
Jun 09, 2006 | 4.014 | 4.023 | 3.995 | 4.001 | 156,967 | -0.03(-0.70%) |
Jun 08, 2006 | 4.014 | 4.030 | 3.945 | 4.030 | 317,756 | +0.01(+0.23%) |
Jun 07, 2006 | 4.023 | 4.058 | 4.014 | 4.020 | 226,695 | -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 | 240,068 | -0.05(-1.22%) |
Jun 02, 2006 | 4.124 | 4.124 | 4.083 | 4.105 | 255,669 | +0.00(+0.00%) |
Jun 01, 2006 | 4.061 | 4.111 | 4.055 | 4.105 | 381,753 | +0.05(+1.32%) |
May 31, 2006 | 4.048 | 4.058 | 4.033 | 4.052 | 151,873 | +0.02(+0.47%) |
May 30, 2006 | 4.074 | 4.074 | 4.033 | 4.033 | 259,171 | -0.06(-1.38%) |
May 26, 2006 | 4.086 | 4.089 | 4.061 | 4.089 | 219,691 | +0.03(+0.85%) |
May 25, 2006 | 4.036 | 4.064 | 4.026 | 4.055 | 199,632 | +0.03(+0.86%) |
May 24, 2006 | 3.992 | 4.042 | 3.976 | 4.020 | 214,596 | +0.01(+0.23%) |
May 23, 2006 | 4.058 | 4.067 | 4.011 | 4.011 | 298,015 | -0.03(-0.62%) |
May 22, 2006 | 4.030 | 4.042 | 4.001 | 4.036 | 360,102 | -0.02(-0.46%) |
May 19, 2006 | 4.058 | 4.061 | 4.011 | 4.055 | 610,359 | +0.01(+0.16%) |
May 18, 2006 | 4.077 | 4.083 | 4.045 | 4.048 | 346,730 | -0.01(-0.16%) |
May 17, 2006 | 4.092 | 4.096 | 4.048 | 4.055 | 268,723 | -0.05(-1.30%) |
May 16, 2006 | 4.127 | 4.130 | 4.102 | 4.108 | 291,966 | -0.03(-0.61%) |
May 15, 2006 | 4.121 | 4.136 | 4.108 | 4.133 | 246,117 | -0.00(-0.08%) |
May 12, 2006 | 4.152 | 4.165 | 4.130 | 4.136 | 355,326 | -0.03(-0.60%) |
May 11, 2006 | 4.218 | 4.229 | 4.140 | 4.162 | 386,529 | -0.06(-1.49%) |
May 10, 2006 | 4.209 | 4.234 | 4.209 | 4.224 | 133,725 | +0.01(+0.22%) |
May 09, 2006 | 4.215 | 4.234 | 4.212 | 4.215 | 124,173 | -0.02(-0.37%) |
May 08, 2006 | 4.246 | 4.246 | 4.218 | 4.231 | 267,450 | -0.02(-0.37%) |
May 05, 2006 | 4.218 | 4.249 | 4.218 | 4.246 | 203,134 | +0.04(+0.90%) |
May 04, 2006 | 4.184 | 4.225 | 4.184 | 4.209 | 359,784 | +0.01(+0.30%) |
May 03, 2006 | 4.202 | 4.209 | 4.187 | 4.196 | 219,054 | -0.02(-0.45%) |
May 02, 2006 | 4.193 | 4.231 | 4.193 | 4.215 | 266,495 | +0.03(+0.60%) |
May 01, 2006 | 4.187 | 4.209 | 4.184 | 4.190 | 178,936 | +0.00(+0.08%) |
Apr 28, 2006 | 4.184 | 4.204 | 4.177 | 4.187 | 175,116 | +0.00(+0.08%) |
Apr 27, 2006 | 4.177 | 4.209 | 4.158 | 4.184 | 346,730 | +0.01(+0.15%) |
Apr 26, 2006 | 4.165 | 4.205 | 4.165 | 4.177 | 201,861 | +0.01(+0.30%) |
Apr 25, 2006 | 4.180 | 4.202 | 4.162 | 4.165 | 299,289 | -0.01(-0.15%) |
Apr 24, 2006 | 4.199 | 4.215 | 4.146 | 4.171 | 284,006 | -0.03(-0.60%) |
Apr 21, 2006 | 4.224 | 4.237 | 4.187 | 4.196 | 517,388 | -0.00(-0.08%) |
Apr 20, 2006 | 4.205 | 4.221 | 4.199 | 4.199 | 333,994 | +0.01(+0.23%) |
Apr 19, 2006 | 4.184 | 4.212 | 4.180 | 4.190 | 195,811 | -0.00(-0.07%) |
Apr 18, 2006 | 4.130 | 4.209 | 4.130 | 4.193 | 350,232 | +0.07(+1.75%) |
Apr 17, 2006 | 4.136 | 4.155 | 4.111 | 4.121 | 186,896 | -0.02(-0.53%) |
Apr 13, 2006 | 4.158 | 4.162 | 4.133 | 4.143 | 169,385 | -0.02(-0.38%) |
Apr 12, 2006 | 4.140 | 4.165 | 4.140 | 4.158 | 200,269 | +0.02(+0.38%) |
Apr 11, 2006 | 4.162 | 4.190 | 4.133 | 4.143 | 300,563 | -0.05(-1.12%) |
Apr 10, 2006 | 4.177 | 4.209 | 4.168 | 4.190 | 246,436 | +0.01(+0.30%) |
Apr 07, 2006 | 4.212 | 4.215 | 4.168 | 4.177 | 530,761 | -0.03(-0.60%) |
Apr 06, 2006 | 4.202 | 4.212 | 4.187 | 4.202 | 189,443 | -0.01(-0.15%) |
Apr 05, 2006 | 4.199 | 4.215 | 4.199 | 4.209 | 249,938 | +0.00(+0.00%) |
Apr 04, 2006 | 4.196 | 4.218 | 4.184 | 4.209 | 295,150 | +0.02(+0.52%) |
Apr 03, 2006 | 4.184 | 4.221 | 4.180 | 4.187 | 319,348 | +0.01(+0.23%) |
Mar 31, 2006 | 4.180 | 4.196 | 4.174 | 4.177 | 171,295 | -0.01(-0.15%) |
Mar 30, 2006 | 4.174 | 4.199 | 4.162 | 4.184 | 266,813 | +0.00(+0.00%) |
Mar 29, 2006 | 4.146 | 4.187 | 4.146 | 4.184 | 220,328 | +0.04(+0.91%) |
Mar 28, 2006 | 4.177 | 4.195 | 4.146 | 4.146 | 367,425 | -0.04(-0.90%) |
Mar 27, 2006 | 4.193 | 4.205 | 4.177 | 4.184 | 199,314 | -0.02(-0.52%) |
Mar 24, 2006 | 4.193 | 4.209 | 4.185 | 4.205 | 226,695 | +0.01(+0.30%) |
Mar 23, 2006 | 4.193 | 4.212 | 4.190 | 4.193 | 194,219 | -0.01(-0.30%) |
Mar 22, 2006 | 4.177 | 4.209 | 4.177 | 4.205 | 276,365 | +0.02(+0.59%) |
Mar 21, 2006 | 4.168 | 4.199 | 4.165 | 4.181 | 518,662 | +0.00(+0.08%) |
Mar 20, 2006 | 4.168 | 4.190 | 4.165 | 4.177 | 403,085 | +0.00(+0.00%) |
Mar 17, 2006 | 4.155 | 4.180 | 4.152 | 4.177 | 226,695 | +0.03(+0.68%) |
Mar 16, 2006 | 4.149 | 4.174 | 4.146 | 4.149 | 327,944 | -0.01(-0.15%) |
Mar 15, 2006 | 4.121 | 4.155 | 4.114 | 4.155 | 271,907 | +0.02(+0.54%) |
Mar 14, 2006 | 4.102 | 4.133 | 4.092 | 4.133 | 322,532 | +0.03(+0.84%) |
Mar 13, 2006 | 4.074 | 4.105 | 4.074 | 4.099 | 252,485 | +0.01(+0.31%) |
Mar 10, 2006 | 4.074 | 4.099 | 4.067 | 4.086 | 211,094 | +0.02(+0.54%) |
Mar 09, 2006 | 4.067 | 4.096 | 4.058 | 4.064 | 135,317 | -0.02(-0.46%) |
Mar 08, 2006 | 4.064 | 4.092 | 4.061 | 4.083 | 152,191 | -0.01(-0.15%) |
Mar 07, 2006 | 4.067 | 4.089 | 4.064 | 4.089 | 193,901 | +0.01(+0.15%) |
Mar 06, 2006 | 4.096 | 4.108 | 4.083 | 4.083 | 253,122 | -0.02(-0.46%) |
Mar 03, 2006 | 4.099 | 4.127 | 4.092 | 4.102 | 336,541 | -0.02(-0.53%) |
Mar 02, 2006 | 4.121 | 4.124 | 4.089 | 4.124 | 235,929 | +0.01(+0.23%) |
Mar 01, 2006 | 4.140 | 4.140 | 4.099 | 4.114 | 554,959 | +0.03(+0.61%) |
Feb 28, 2006 | 4.105 | 4.114 | 4.080 | 4.089 | 298,015 | -0.02(-0.38%) |
Feb 27, 2006 | 4.089 | 4.124 | 4.089 | 4.105 | 412,319 | +0.01(+0.23%) |
Feb 24, 2006 | 4.074 | 4.105 | 4.074 | 4.096 | 326,671 | +0.02(+0.54%) |
Feb 23, 2006 | 4.074 | 4.092 | 4.067 | 4.074 | 261,082 | -0.01(-0.15%) |
Feb 22, 2006 | 4.058 | 4.096 | 4.058 | 4.080 | 191,672 | +0.02(+0.54%) |
Feb 21, 2006 | 4.074 | 4.080 | 4.045 | 4.058 | 347,366 | -0.02(-0.39%) |
Feb 17, 2006 | 4.058 | 4.077 | 4.058 | 4.074 | 153,147 | -0.01(-0.15%) |
Feb 16, 2006 | 4.033 | 4.080 | 4.033 | 4.080 | 182,439 | +0.03(+0.78%) |
Feb 15, 2006 | 4.042 | 4.083 | 4.030 | 4.048 | 390,349 | +0.02(+0.39%) |
Feb 14, 2006 | 4.014 | 4.048 | 4.008 | 4.033 | 432,059 | +0.02(+0.55%) |
Feb 13, 2006 | 4.014 | 4.032 | 3.995 | 4.011 | 279,867 | -0.03(-0.62%) |
Feb 10, 2006 | 4.017 | 4.039 | 3.949 | 4.036 | 435,880 | -0.00(-0.08%) |
Feb 09, 2006 | 4.045 | 4.064 | 4.033 | 4.039 | 156,649 | -0.01(-0.16%) |
Feb 08, 2006 | 4.014 | 4.052 | 4.014 | 4.045 | 223,511 | +0.03(+0.62%) |
Feb 07, 2006 | 4.023 | 4.052 | 4.020 | 4.020 | 405,314 | -0.02(-0.54%) |
Feb 06, 2006 | 4.036 | 4.058 | 4.026 | 4.042 | 294,195 | +0.01(+0.16%) |
Feb 03, 2006 | 4.039 | 4.064 | 4.036 | 4.036 | 361,694 | -0.03(-0.70%) |
Feb 02, 2006 | 4.074 | 4.086 | 4.055 | 4.064 | 156,331 | -0.02(-0.46%) |