Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.964 | 4.056 | 3.964 | 4.056 | 15,236 | +0.07(+1.78%) |
Jan 30, 2007 | 3.985 | 3.985 | 3.985 | 3.985 | 2,269 | +0.00(+0.00%) |
Jan 29, 2007 | 4.087 | 4.087 | 3.979 | 3.985 | 47,978 | -0.10(-2.49%) |
Jan 26, 2007 | 4.090 | 4.115 | 4.056 | 4.087 | 11,994 | -0.03(-0.68%) |
Jan 25, 2007 | 4.118 | 4.118 | 4.090 | 4.115 | 6,807 | -0.02(-0.45%) |
Jan 24, 2007 | 4.137 | 4.143 | 4.106 | 4.134 | 13,615 | -0.03(-0.74%) |
Jan 23, 2007 | 4.164 | 4.164 | 4.164 | 4.164 | 648 | +0.00(+0.00%) |
Jan 22, 2007 | 4.056 | 4.177 | 4.026 | 4.164 | 40,522 | +0.15(+3.65%) |
Jan 19, 2007 | 3.952 | 4.035 | 3.952 | 4.018 | 5,510 | +0.04(+0.96%) |
Jan 18, 2007 | 3.979 | 4.010 | 3.976 | 3.979 | 5,186 | +0.03(+0.78%) |
Jan 17, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.841 | 3.948 | 3.841 | 3.948 | 7,780 | +0.09(+2.40%) |
Jan 12, 2007 | 3.810 | 3.856 | 3.810 | 3.856 | 14,912 | +0.02(+0.40%) |
Jan 11, 2007 | 3.859 | 3.899 | 3.841 | 3.841 | 13,939 | -0.05(-1.27%) |
Jan 10, 2007 | 3.890 | 3.902 | 3.887 | 3.890 | 2,593 | -0.03(-0.71%) |
Jan 09, 2007 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.902 | 3.933 | 3.887 | 3.918 | 6,159 | +0.00(+0.00%) |
Jan 05, 2007 | 3.825 | 3.918 | 3.813 | 3.918 | 13,291 | +0.06(+1.60%) |
Jan 04, 2007 | 3.890 | 3.933 | 3.856 | 3.856 | 24,637 | -0.06(-1.57%) |
Jan 03, 2007 | 3.948 | 3.948 | 3.871 | 3.918 | 18,802 | -0.03(-0.86%) |
Dec 29, 2006 | 3.992 | 3.992 | 3.952 | 3.952 | 3,890 | -0.06(-1.39%) |
Dec 28, 2006 | 3.967 | 4.007 | 3.967 | 4.007 | 4,214 | +0.01(+0.31%) |
Dec 27, 2006 | 3.998 | 4.007 | 3.995 | 3.995 | 12,967 | +0.00(+0.00%) |
Dec 26, 2006 | 3.973 | 3.995 | 3.973 | 3.995 | 3,565 | +0.02(+0.39%) |
Dec 22, 2006 | 3.948 | 3.979 | 3.948 | 3.979 | 1,620 | +0.02(+0.47%) |
Dec 21, 2006 | 3.948 | 3.961 | 3.939 | 3.961 | 9,725 | +0.03(+0.78%) |
Dec 20, 2006 | 3.887 | 3.930 | 3.841 | 3.930 | 24,961 | +0.05(+1.19%) |
Dec 19, 2006 | 3.899 | 3.918 | 3.514 | 3.884 | 40,522 | -0.01(-0.16%) |
Dec 18, 2006 | 3.862 | 3.899 | 3.859 | 3.890 | 18,153 | +0.02(+0.48%) |
Dec 15, 2006 | 3.871 | 3.930 | 3.871 | 3.871 | 24,637 | -0.03(-0.88%) |
Dec 14, 2006 | 3.902 | 3.911 | 3.862 | 3.906 | 11,994 | -0.01(-0.22%) |
Dec 13, 2006 | 3.902 | 3.915 | 3.902 | 3.915 | 1,296 | -0.00(-0.08%) |
Dec 12, 2006 | 3.933 | 3.933 | 3.918 | 3.918 | 3,565 | -0.02(-0.47%) |
Dec 11, 2006 | 3.948 | 3.948 | 3.936 | 3.936 | 2,593 | -0.04(-1.09%) |
Dec 08, 2006 | 3.948 | 3.979 | 3.933 | 3.979 | 11,021 | +0.02(+0.39%) |
Dec 07, 2006 | 3.945 | 3.964 | 3.936 | 3.964 | 8,752 | -0.02(-0.54%) |
Dec 06, 2006 | 4.010 | 4.010 | 3.982 | 3.985 | 8,752 | -0.06(-1.45%) |
Dec 05, 2006 | 4.100 | 4.100 | 4.044 | 4.044 | 13,615 | -0.04(-1.06%) |
Dec 04, 2006 | 4.087 | 4.087 | 4.075 | 4.087 | 9,725 | -0.02(-0.60%) |
Dec 01, 2006 | 4.081 | 4.118 | 4.072 | 4.112 | 9,076 | +0.02(+0.60%) |
Nov 30, 2006 | 4.041 | 4.087 | 4.041 | 4.087 | 10,697 | +0.03(+0.76%) |
Nov 29, 2006 | 4.041 | 4.056 | 4.041 | 4.056 | 972 | +0.00(+0.08%) |
Nov 28, 2006 | 4.056 | 4.056 | 4.029 | 4.053 | 3,241 | +0.01(+0.15%) |
Nov 27, 2006 | 4.072 | 4.087 | 4.041 | 4.047 | 7,456 | -0.04(-1.06%) |
Nov 24, 2006 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.090 | 4.090 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.103 | 4.103 | 4.072 | 4.090 | 21,071 | -0.01(-0.30%) |
Nov 20, 2006 | 4.100 | 4.103 | 4.072 | 4.103 | 8,428 | +0.00(+0.07%) |
Nov 17, 2006 | 4.078 | 4.100 | 4.044 | 4.100 | 13,615 | +0.02(+0.38%) |
Nov 16, 2006 | 4.130 | 4.130 | 4.084 | 4.084 | 12,642 | -0.02(-0.60%) |
Nov 15, 2006 | 4.134 | 4.134 | 4.106 | 4.109 | 22,692 | -0.02(-0.60%) |
Nov 14, 2006 | 3.979 | 4.134 | 3.979 | 4.134 | 42,467 | +0.17(+4.36%) |
Nov 13, 2006 | 3.936 | 3.961 | 3.933 | 3.961 | 5,510 | +0.02(+0.63%) |
Nov 10, 2006 | 3.902 | 3.945 | 3.881 | 3.936 | 35,335 | -0.01(-0.31%) |
Nov 09, 2006 | 3.930 | 3.948 | 3.915 | 3.948 | 3,241 | +0.06(+1.51%) |
Nov 08, 2006 | 3.884 | 3.902 | 3.884 | 3.890 | 1,945 | +0.01(+0.32%) |
Nov 07, 2006 | 3.881 | 3.881 | 3.878 | 3.878 | 8,428 | +0.00(+0.08%) |
Nov 06, 2006 | 3.865 | 3.896 | 3.856 | 3.874 | 55,109 | +0.01(+0.16%) |
Nov 03, 2006 | 3.884 | 3.884 | 3.856 | 3.868 | 6,159 | -0.00(-0.00%) |
Nov 02, 2006 | 3.887 | 3.887 | 3.859 | 3.868 | 2,269 | -0.00(-0.08%) |
Nov 01, 2006 | 3.884 | 3.884 | 3.871 | 3.871 | 10,049 | -0.00(-0.00%) |
Oct 31, 2006 | 3.878 | 3.878 | 3.871 | 3.871 | 9,076 | -0.01(-0.16%) |
Oct 30, 2006 | 3.884 | 3.887 | 3.874 | 3.878 | 10,697 | +0.01(+0.16%) |
Oct 27, 2006 | 3.887 | 3.899 | 3.871 | 3.871 | 3,241 | +0.02(+0.40%) |
Oct 26, 2006 | 3.825 | 3.871 | 3.825 | 3.856 | 41,494 | +0.03(+0.89%) |
Oct 25, 2006 | 3.785 | 3.822 | 3.785 | 3.822 | 4,862 | +0.04(+1.14%) |
Oct 24, 2006 | 3.779 | 3.782 | 3.717 | 3.779 | 25,285 | -0.03(-0.81%) |
Oct 23, 2006 | 3.841 | 3.841 | 3.797 | 3.810 | 9,076 | -0.04(-1.04%) |
Oct 20, 2006 | 3.871 | 3.871 | 3.828 | 3.850 | 12,318 | -0.04(-1.11%) |
Oct 19, 2006 | 3.887 | 3.902 | 3.871 | 3.893 | 4,862 | -0.00(-0.08%) |
Oct 18, 2006 | 3.933 | 3.939 | 3.896 | 3.896 | 8,752 | -0.06(-1.48%) |
Oct 17, 2006 | 3.964 | 3.976 | 3.955 | 3.955 | 11,021 | -0.01(-0.23%) |
Oct 16, 2006 | 3.952 | 3.964 | 3.948 | 3.964 | 4,214 | +0.00(+0.00%) |
Oct 13, 2006 | 3.964 | 3.964 | 3.948 | 3.964 | 4,214 | -0.01(-0.31%) |
Oct 12, 2006 | 3.964 | 3.979 | 3.936 | 3.976 | 10,049 | -0.00(-0.08%) |
Oct 11, 2006 | 3.979 | 3.979 | 3.979 | 3.979 | 1,620 | +0.02(+0.47%) |
Oct 10, 2006 | 3.933 | 3.961 | 3.918 | 3.961 | 8,428 | +0.01(+0.31%) |
Oct 09, 2006 | 3.948 | 3.964 | 3.948 | 3.948 | 11,670 | -0.02(-0.39%) |
Oct 06, 2006 | 3.918 | 3.964 | 3.918 | 3.964 | 5,835 | +0.05(+1.34%) |
Oct 05, 2006 | 3.918 | 3.945 | 3.911 | 3.911 | 28,851 | -0.02(-0.63%) |
Oct 04, 2006 | 3.856 | 3.948 | 3.856 | 3.936 | 18,153 | +0.11(+2.82%) |
Oct 03, 2006 | 3.825 | 3.856 | 3.825 | 3.828 | 52,516 | +0.01(+0.16%) |
Oct 02, 2006 | 3.813 | 3.847 | 3.813 | 3.822 | 7,780 | +0.00(+0.10%) |
Sep 29, 2006 | 3.825 | 3.856 | 3.798 | 3.818 | 13,291 | +0.02(+0.64%) |
Sep 28, 2006 | 3.748 | 3.794 | 3.748 | 3.794 | 11,346 | +0.06(+1.55%) |
Sep 27, 2006 | 3.748 | 3.763 | 3.736 | 3.736 | 9,076 | -0.03(-0.72%) |
Sep 26, 2006 | 3.717 | 3.763 | 3.717 | 3.763 | 20,098 | +0.03(+0.83%) |
Sep 25, 2006 | 3.702 | 3.745 | 3.702 | 3.733 | 18,153 | +0.04(+1.00%) |
Sep 22, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.696 | 3.696 | 3.696 | 3.696 | 1,620 | +0.00(+0.08%) |
Sep 20, 2006 | 3.686 | 3.708 | 3.674 | 3.692 | 15,560 | -0.01(-0.25%) |
Sep 19, 2006 | 3.686 | 3.702 | 3.686 | 3.702 | 2,917 | +0.00(+0.00%) |
Sep 18, 2006 | 3.711 | 3.720 | 3.689 | 3.702 | 11,346 | -0.02(-0.46%) |
Sep 15, 2006 | 3.748 | 3.748 | 3.717 | 3.719 | 18,153 | +0.00(+0.04%) |
Sep 14, 2006 | 3.702 | 3.717 | 3.702 | 3.717 | 4,538 | +0.00(+0.00%) |
Sep 13, 2006 | 3.655 | 3.717 | 3.625 | 3.717 | 12,967 | +0.06(+1.69%) |
Sep 12, 2006 | 3.566 | 3.655 | 3.566 | 3.655 | 27,554 | +0.07(+2.07%) |
Sep 11, 2006 | 3.640 | 3.668 | 3.501 | 3.581 | 41,818 | -0.10(-2.76%) |
Sep 08, 2006 | 3.621 | 3.683 | 3.621 | 3.683 | 9,076 | +0.05(+1.27%) |
Sep 07, 2006 | 3.668 | 3.668 | 3.615 | 3.637 | 9,076 | -0.05(-1.26%) |
Sep 06, 2006 | 3.671 | 3.683 | 3.634 | 3.683 | 18,802 | -0.02(-0.42%) |
Sep 05, 2006 | 3.699 | 3.714 | 3.692 | 3.699 | 5,510 | +0.00(+0.00%) |
Sep 01, 2006 | 3.655 | 3.699 | 3.625 | 3.699 | 59,972 | +0.07(+2.04%) |
Aug 31, 2006 | 3.606 | 3.634 | 3.606 | 3.625 | 9,076 | -0.01(-0.34%) |
Aug 30, 2006 | 3.594 | 3.640 | 3.581 | 3.637 | 28,527 | +0.03(+0.94%) |
Aug 29, 2006 | 3.609 | 3.618 | 3.603 | 3.603 | 3,241 | -0.03(-0.93%) |
Aug 28, 2006 | 3.625 | 3.637 | 3.625 | 3.637 | 972 | +0.01(+0.34%) |
Aug 25, 2006 | 3.621 | 3.625 | 3.621 | 3.625 | 972 | +0.01(+0.26%) |
Aug 24, 2006 | 3.625 | 3.637 | 3.611 | 3.615 | 5,186 | -0.02(-0.68%) |
Aug 23, 2006 | 3.779 | 3.779 | 3.640 | 3.640 | 13,939 | -0.15(-4.06%) |
Aug 22, 2006 | 3.773 | 3.794 | 3.763 | 3.794 | 9,076 | +0.03(+0.82%) |
Aug 21, 2006 | 3.717 | 3.763 | 3.717 | 3.763 | 4,538 | +0.02(+0.41%) |
Aug 18, 2006 | 3.748 | 3.748 | 3.745 | 3.748 | 5,510 | -0.01(-0.16%) |
Aug 17, 2006 | 3.754 | 3.754 | 3.754 | 3.754 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.763 | 3.770 | 3.751 | 3.754 | 4,862 | -0.02(-0.49%) |
Aug 15, 2006 | 3.785 | 3.794 | 3.766 | 3.773 | 13,939 | -0.03(-0.73%) |
Aug 14, 2006 | 3.810 | 3.810 | 3.797 | 3.800 | 3,890 | -0.01(-0.24%) |
Aug 11, 2006 | 3.810 | 3.810 | 3.810 | 3.810 | 1,620 | -0.02(-0.40%) |
Aug 10, 2006 | 3.800 | 3.825 | 3.800 | 3.825 | 5,510 | -0.04(-1.04%) |
Aug 09, 2006 | 3.856 | 3.865 | 3.856 | 3.865 | 1,296 | -0.01(-0.16%) |
Aug 08, 2006 | 3.841 | 3.871 | 3.841 | 3.871 | 7,131 | +0.01(+0.16%) |
Aug 07, 2006 | 3.847 | 3.865 | 3.847 | 3.865 | 4,214 | +0.06(+1.46%) |
Aug 04, 2006 | 3.856 | 3.856 | 3.803 | 3.810 | 16,208 | -0.10(-2.45%) |
Aug 03, 2006 | 4.010 | 4.010 | 3.905 | 3.905 | 94,983 | -0.09(-2.24%) |
Aug 02, 2006 | 3.674 | 4.026 | 3.665 | 3.995 | 70,670 | +0.32(+8.73%) |
Aug 01, 2006 | 3.683 | 3.714 | 3.671 | 3.674 | 27,230 | -0.02(-0.67%) |
Jul 31, 2006 | 3.699 | 3.699 | 3.699 | 3.699 | 8,428 | +0.03(+0.76%) |
Jul 28, 2006 | 3.702 | 3.702 | 3.640 | 3.671 | 28,851 | -0.06(-1.65%) |
Jul 27, 2006 | 3.995 | 3.995 | 3.733 | 3.733 | 49,923 | -0.28(-6.92%) |
Jul 26, 2006 | 3.992 | 4.010 | 3.992 | 4.010 | 8,428 | +0.00(+0.00%) |
Jul 25, 2006 | 4.007 | 4.010 | 3.998 | 4.010 | 8,428 | +0.00(+0.08%) |
Jul 24, 2006 | 3.995 | 4.007 | 3.982 | 4.007 | 7,131 | +0.00(+0.00%) |
Jul 21, 2006 | 4.010 | 4.013 | 3.995 | 4.007 | 10,373 | +0.00(+0.00%) |
Jul 20, 2006 | 4.013 | 4.035 | 4.004 | 4.007 | 19,126 | -0.02(-0.54%) |
Jul 19, 2006 | 4.013 | 4.041 | 4.013 | 4.029 | 11,994 | -0.01(-0.15%) |
Jul 18, 2006 | 4.010 | 4.035 | 4.010 | 4.035 | 30,148 | +0.02(+0.54%) |
Jul 17, 2006 | 3.998 | 4.041 | 3.998 | 4.013 | 86,230 | +0.00(+0.08%) |
Jul 14, 2006 | 4.010 | 4.022 | 3.979 | 4.010 | 15,560 | -0.02(-0.38%) |
Jul 13, 2006 | 4.026 | 4.038 | 4.010 | 4.026 | 13,291 | -0.03(-0.68%) |
Jul 12, 2006 | 4.063 | 4.078 | 4.041 | 4.053 | 14,587 | -0.02(-0.45%) |
Jul 11, 2006 | 4.097 | 4.097 | 4.038 | 4.072 | 104,384 | -0.01(-0.15%) |
Jul 10, 2006 | 4.075 | 4.115 | 4.056 | 4.078 | 38,901 | -0.01(-0.15%) |
Jul 07, 2006 | 4.072 | 4.084 | 4.066 | 4.084 | 8,752 | +0.00(+0.00%) |
Jul 06, 2006 | 4.026 | 4.084 | 4.026 | 4.084 | 22,368 | +0.05(+1.15%) |
Jul 05, 2006 | 4.013 | 4.038 | 4.010 | 4.038 | 96,280 | -0.00(-0.08%) |
Jul 03, 2006 | 4.010 | 4.041 | 4.010 | 4.041 | 10,049 | +0.00(+0.00%) |
Jun 30, 2006 | 4.035 | 4.041 | 4.013 | 4.041 | 25,285 | -0.01(-0.23%) |
Jun 29, 2006 | 4.050 | 4.056 | 4.050 | 4.050 | 31,445 | +0.02(+0.61%) |
Jun 28, 2006 | 3.995 | 4.038 | 3.995 | 4.026 | 10,373 | +0.03(+0.77%) |
Jun 27, 2006 | 3.979 | 3.995 | 3.979 | 3.995 | 94,011 | +0.01(+0.23%) |
Jun 26, 2006 | 4.029 | 4.029 | 3.985 | 3.985 | 63,538 | -0.04(-1.07%) |
Jun 23, 2006 | 3.970 | 4.047 | 3.970 | 4.029 | 33,714 | +0.08(+2.03%) |
Jun 22, 2006 | 3.955 | 3.955 | 3.948 | 3.948 | 1,296 | -0.02(-0.57%) |
Jun 21, 2006 | 3.964 | 3.971 | 3.964 | 3.971 | 2,593 | +0.01(+0.19%) |
Jun 20, 2006 | 3.942 | 3.964 | 3.936 | 3.964 | 5,510 | +0.01(+0.16%) |
Jun 19, 2006 | 3.939 | 3.958 | 3.939 | 3.958 | 8,752 | +0.00(+0.00%) |
Jun 16, 2006 | 3.930 | 3.958 | 3.930 | 3.958 | 13,291 | +0.01(+0.31%) |
Jun 15, 2006 | 3.945 | 3.945 | 3.945 | 3.945 | 6,483 | +0.00(+0.00%) |
Jun 14, 2006 | 3.961 | 3.961 | 3.945 | 3.945 | 9,401 | +0.02(+0.39%) |
Jun 13, 2006 | 3.930 | 3.930 | 3.930 | 3.930 | 8,104 | -0.02(-0.47%) |
Jun 12, 2006 | 3.930 | 3.999 | 3.930 | 3.948 | 351,407 | +0.05(+1.19%) |
Jun 09, 2006 | 3.887 | 3.918 | 3.887 | 3.902 | 12,967 | +0.01(+0.24%) |
Jun 08, 2006 | 3.915 | 3.933 | 3.893 | 3.893 | 108,599 | -0.04(-0.94%) |
Jun 07, 2006 | 3.911 | 3.930 | 3.902 | 3.930 | 4,862 | +0.01(+0.31%) |
Jun 06, 2006 | 3.948 | 3.948 | 3.905 | 3.918 | 26,258 | -0.03(-0.78%) |
Jun 05, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 23,016 | -0.03(-0.70%) |
Jun 02, 2006 | 3.948 | 3.976 | 3.948 | 3.976 | 16,208 | +0.03(+0.70%) |
Jun 01, 2006 | 3.970 | 3.970 | 3.948 | 3.948 | 25,609 | +0.00(+0.00%) |
May 31, 2006 | 3.948 | 3.979 | 3.948 | 3.948 | 52,192 | +0.00(+0.00%) |
May 30, 2006 | 3.964 | 3.979 | 3.948 | 3.948 | 13,291 | -0.03(-0.78%) |
May 26, 2006 | 3.985 | 4.010 | 3.979 | 3.979 | 21,395 | -0.00(-0.08%) |
May 25, 2006 | 3.933 | 4.010 | 3.933 | 3.982 | 46,681 | +0.06(+1.65%) |
May 24, 2006 | 3.902 | 3.964 | 3.902 | 3.918 | 34,362 | +0.03(+0.79%) |
May 23, 2006 | 3.779 | 3.887 | 3.779 | 3.887 | 41,170 | +0.14(+3.79%) |
May 22, 2006 | 3.825 | 3.825 | 3.726 | 3.745 | 47,978 | -0.12(-3.04%) |
May 19, 2006 | 3.856 | 3.862 | 3.856 | 3.862 | 3,890 | +0.01(+0.16%) |
May 18, 2006 | 3.859 | 3.871 | 3.856 | 3.856 | 26,258 | +0.01(+0.29%) |
May 17, 2006 | 3.856 | 3.887 | 3.841 | 3.845 | 16,857 | -0.04(-1.08%) |
May 16, 2006 | 3.887 | 3.918 | 3.871 | 3.887 | 19,126 | +0.03(+0.72%) |
May 15, 2006 | 3.936 | 3.936 | 3.859 | 3.859 | 26,258 | -0.09(-2.34%) |
May 12, 2006 | 3.979 | 3.992 | 3.936 | 3.952 | 187,373 | +0.00(+0.00%) |
May 11, 2006 | 3.998 | 4.007 | 3.939 | 3.952 | 27,879 | -0.06(-1.39%) |
May 10, 2006 | 4.001 | 4.007 | 4.001 | 4.007 | 14,912 | +0.01(+0.31%) |
May 09, 2006 | 3.948 | 4.007 | 3.933 | 3.995 | 39,873 | +0.02(+0.39%) |
May 08, 2006 | 3.973 | 4.029 | 3.967 | 3.979 | 43,115 | +0.02(+0.47%) |
May 05, 2006 | 3.856 | 3.992 | 3.841 | 3.961 | 61,917 | +0.10(+2.72%) |
May 04, 2006 | 3.902 | 3.918 | 3.856 | 3.856 | 37,280 | -0.06(-1.65%) |
May 03, 2006 | 3.856 | 3.945 | 3.853 | 3.921 | 71,967 | +0.06(+1.68%) |
May 02, 2006 | 3.779 | 3.866 | 3.748 | 3.856 | 50,571 | +0.08(+2.04%) |
May 01, 2006 | 3.754 | 3.779 | 3.736 | 3.779 | 11,670 | +0.04(+0.99%) |
Apr 28, 2006 | 3.739 | 3.757 | 3.726 | 3.742 | 89,796 | -0.02(-0.57%) |
Apr 27, 2006 | 3.733 | 3.766 | 3.729 | 3.763 | 26,906 | +0.04(+0.99%) |
Apr 26, 2006 | 3.655 | 3.726 | 3.655 | 3.726 | 36,631 | +0.09(+2.37%) |
Apr 25, 2006 | 3.671 | 3.671 | 3.640 | 3.640 | 25,934 | -0.05(-1.34%) |
Apr 24, 2006 | 3.699 | 3.717 | 3.689 | 3.689 | 23,340 | -0.04(-0.99%) |
Apr 21, 2006 | 3.671 | 3.726 | 3.671 | 3.726 | 28,527 | +0.05(+1.43%) |
Apr 20, 2006 | 3.696 | 3.702 | 3.665 | 3.674 | 43,439 | -0.02(-0.58%) |
Apr 19, 2006 | 3.609 | 3.696 | 3.609 | 3.696 | 69,049 | +0.11(+3.19%) |
Apr 18, 2006 | 3.544 | 3.594 | 3.532 | 3.581 | 44,736 | +0.03(+0.96%) |
Apr 17, 2006 | 3.517 | 3.547 | 3.517 | 3.547 | 57,055 | +0.03(+0.88%) |
Apr 13, 2006 | 3.486 | 3.517 | 3.455 | 3.517 | 41,494 | +0.03(+0.89%) |
Apr 12, 2006 | 3.455 | 3.504 | 3.455 | 3.486 | 87,203 | +0.01(+0.36%) |
Apr 11, 2006 | 3.455 | 3.490 | 3.446 | 3.473 | 77,153 | +0.02(+0.54%) |
Apr 10, 2006 | 3.430 | 3.514 | 3.424 | 3.455 | 267,445 | +0.03(+0.99%) |
Apr 07, 2006 | 3.421 | 3.452 | 3.418 | 3.421 | 123,511 | -0.00(-0.09%) |
Apr 06, 2006 | 3.424 | 3.424 | 3.418 | 3.424 | 48,950 | +0.02(+0.45%) |
Apr 05, 2006 | 3.455 | 3.470 | 3.399 | 3.409 | 121,890 | -0.04(-1.25%) |
Apr 04, 2006 | 3.421 | 3.452 | 3.421 | 3.452 | 131,939 | +0.03(+0.81%) |
Apr 03, 2006 | 3.409 | 3.424 | 3.393 | 3.424 | 39,225 | +0.03(+0.82%) |
Mar 31, 2006 | 3.393 | 3.396 | 3.387 | 3.396 | 25,609 | +0.00(+0.09%) |
Mar 30, 2006 | 3.409 | 3.409 | 3.390 | 3.393 | 24,961 | +0.00(+0.00%) |
Mar 29, 2006 | 3.409 | 3.421 | 3.393 | 3.393 | 37,604 | -0.03(-0.81%) |
Mar 28, 2006 | 3.393 | 3.424 | 3.384 | 3.421 | 66,131 | +0.02(+0.73%) |
Mar 27, 2006 | 3.421 | 3.455 | 3.396 | 3.396 | 33,065 | -0.02(-0.72%) |
Mar 24, 2006 | 3.399 | 3.421 | 3.393 | 3.421 | 2,269 | +0.03(+0.91%) |
Mar 23, 2006 | 3.387 | 3.393 | 3.384 | 3.390 | 23,989 | +0.01(+0.27%) |
Mar 22, 2006 | 3.393 | 3.393 | 3.381 | 3.381 | 15,560 | -0.02(-0.72%) |
Mar 21, 2006 | 3.362 | 3.406 | 3.362 | 3.406 | 98,873 | +0.03(+0.91%) |
Mar 20, 2006 | 3.378 | 3.384 | 3.362 | 3.375 | 19,450 | +0.01(+0.37%) |
Mar 17, 2006 | 3.387 | 3.393 | 3.362 | 3.362 | 32,741 | -0.03(-0.91%) |
Mar 16, 2006 | 3.393 | 3.393 | 3.378 | 3.393 | 17,505 | +0.00(+0.00%) |
Mar 15, 2006 | 3.393 | 3.393 | 3.393 | 3.393 | 74,560 | -0.02(-0.45%) |
Mar 14, 2006 | 3.412 | 3.424 | 3.409 | 3.409 | 17,181 | -0.02(-0.54%) |
Mar 13, 2006 | 3.424 | 3.427 | 3.409 | 3.427 | 26,258 | +0.01(+0.18%) |
Mar 10, 2006 | 3.424 | 3.424 | 3.421 | 3.421 | 8,104 | +0.02(+0.45%) |
Mar 09, 2006 | 3.427 | 3.427 | 3.406 | 3.406 | 8,428 | -0.02(-0.54%) |
Mar 08, 2006 | 3.430 | 3.439 | 3.424 | 3.424 | 18,802 | +0.00(+0.00%) |
Mar 07, 2006 | 3.393 | 3.452 | 3.393 | 3.424 | 44,412 | +0.02(+0.45%) |
Mar 06, 2006 | 3.470 | 3.470 | 3.356 | 3.409 | 65,483 | -0.10(-2.73%) |
Mar 03, 2006 | 3.455 | 3.504 | 3.455 | 3.504 | 16,857 | +0.05(+1.43%) |
Mar 02, 2006 | 3.424 | 3.455 | 3.424 | 3.455 | 46,357 | +0.03(+0.99%) |
Mar 01, 2006 | 3.393 | 3.424 | 3.393 | 3.421 | 23,016 | +0.00(+0.09%) |
Feb 28, 2006 | 3.406 | 3.436 | 3.394 | 3.418 | 365,670 | +0.01(+0.36%) |
Feb 27, 2006 | 3.393 | 3.409 | 3.384 | 3.406 | 20,423 | +0.01(+0.36%) |
Feb 24, 2006 | 3.393 | 3.424 | 3.378 | 3.393 | 179,917 | +0.02(+0.46%) |
Feb 23, 2006 | 3.443 | 3.535 | 3.378 | 3.378 | 25,285 | -0.16(-4.45%) |
Feb 22, 2006 | 3.535 | 3.535 | 3.535 | 3.535 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.557 | 3.557 | 3.486 | 3.535 | 29,175 | +0.03(+0.97%) |
Feb 17, 2006 | 3.501 | 3.501 | 3.486 | 3.501 | 7,456 | +0.03(+0.89%) |
Feb 16, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | -0.02(-0.53%) |
Feb 15, 2006 | 3.436 | 3.489 | 3.433 | 3.489 | 12,642 | +0.07(+1.98%) |
Feb 14, 2006 | 3.393 | 3.452 | 3.393 | 3.421 | 16,532 | +0.04(+1.28%) |
Feb 13, 2006 | 3.394 | 3.406 | 3.378 | 3.378 | 4,214 | -0.04(-1.26%) |
Feb 10, 2006 | 3.412 | 3.436 | 3.412 | 3.421 | 6,483 | -0.01(-0.18%) |
Feb 09, 2006 | 3.427 | 3.427 | 3.427 | 3.427 | 324 | -0.04(-1.24%) |
Feb 08, 2006 | 3.470 | 3.470 | 3.470 | 3.470 | 1,620 | +0.02(+0.45%) |
Feb 07, 2006 | 3.455 | 3.455 | 3.455 | 3.455 | 324 | +0.06(+1.82%) |
Feb 06, 2006 | 3.396 | 3.439 | 3.393 | 3.393 | 5,835 | -0.06(-1.79%) |
Feb 03, 2006 | 3.421 | 3.455 | 3.409 | 3.455 | 5,510 | +0.03(+0.99%) |
Feb 02, 2006 | 3.439 | 3.439 | 3.409 | 3.421 | 2,917 | +0.03(+0.82%) |