Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.015 | 5.049 | 4.979 | 5.008 | 856,023 | -0.02(-0.34%) |
Mar 29, 2007 | 5.148 | 5.161 | 5.004 | 5.025 | 1,021,118 | -0.08(-1.60%) |
Mar 28, 2007 | 4.991 | 5.173 | 4.959 | 5.107 | 2,215,556 | +0.17(+3.45%) |
Mar 27, 2007 | 4.791 | 4.971 | 4.779 | 4.937 | 1,788,426 | +0.14(+2.91%) |
Mar 26, 2007 | 4.841 | 4.847 | 4.772 | 4.797 | 664,490 | -0.06(-1.19%) |
Mar 23, 2007 | 4.868 | 4.882 | 4.838 | 4.855 | 442,406 | -0.02(-0.45%) |
Mar 22, 2007 | 4.854 | 4.934 | 4.853 | 4.877 | 898,325 | +0.02(+0.35%) |
Mar 21, 2007 | 4.828 | 4.870 | 4.794 | 4.860 | 572,249 | +0.03(+0.67%) |
Mar 20, 2007 | 4.715 | 4.860 | 4.695 | 4.828 | 832,522 | +0.11(+2.23%) |
Mar 19, 2007 | 4.702 | 4.762 | 4.678 | 4.722 | 673,891 | +0.02(+0.43%) |
Mar 16, 2007 | 4.723 | 4.741 | 4.688 | 4.702 | 465,319 | -0.02(-0.45%) |
Mar 15, 2007 | 4.706 | 4.780 | 4.687 | 4.723 | 468,257 | +0.02(+0.36%) |
Mar 14, 2007 | 4.767 | 4.767 | 4.669 | 4.706 | 1,270,229 | +0.02(+0.36%) |
Mar 13, 2007 | 4.714 | 4.767 | 4.676 | 4.689 | 890,100 | -0.02(-0.52%) |
Mar 12, 2007 | 4.633 | 4.724 | 4.585 | 4.714 | 1,210,889 | +0.07(+1.45%) |
Mar 09, 2007 | 4.527 | 4.761 | 4.524 | 4.647 | 2,187,943 | +0.13(+2.84%) |
Mar 08, 2007 | 4.410 | 4.518 | 4.410 | 4.518 | 1,462,349 | +0.11(+2.51%) |
Mar 07, 2007 | 4.338 | 4.432 | 4.338 | 4.407 | 1,491,138 | +0.06(+1.37%) |
Mar 06, 2007 | 4.419 | 4.421 | 4.262 | 4.348 | 712,080 | +0.06(+1.29%) |
Mar 05, 2007 | 4.306 | 4.345 | 4.245 | 4.293 | 1,221,464 | -0.03(-0.77%) |
Mar 02, 2007 | 4.447 | 4.473 | 4.294 | 4.326 | 2,095,701 | -0.12(-2.75%) |
Mar 01, 2007 | 4.384 | 4.493 | 4.255 | 4.448 | 2,935,451 | +0.05(+1.04%) |
Feb 28, 2007 | 4.447 | 4.447 | 4.362 | 4.402 | 750,857 | -0.02(-0.42%) |
Feb 27, 2007 | 4.541 | 4.541 | 4.420 | 4.421 | 1,259,653 | -0.14(-2.99%) |
Feb 26, 2007 | 4.563 | 4.582 | 4.536 | 4.557 | 401,867 | -0.00(-0.09%) |
Feb 23, 2007 | 4.523 | 4.567 | 4.517 | 4.562 | 313,150 | +0.02(+0.54%) |
Feb 22, 2007 | 4.540 | 4.554 | 4.519 | 4.537 | 354,277 | -0.00(-0.07%) |
Feb 21, 2007 | 4.540 | 4.596 | 4.517 | 4.540 | 854,848 | -0.01(-0.30%) |
Feb 20, 2007 | 4.519 | 4.574 | 4.519 | 4.554 | 794,921 | -0.03(-0.59%) |
Feb 16, 2007 | 4.506 | 4.589 | 4.502 | 4.581 | 833,698 | +0.07(+1.47%) |
Feb 15, 2007 | 4.528 | 4.528 | 4.501 | 4.515 | 862,486 | +0.00(+0.00%) |
Feb 14, 2007 | 4.455 | 4.524 | 4.430 | 4.515 | 1,101,785 | +0.08(+1.82%) |
Feb 13, 2007 | 4.383 | 4.457 | 4.366 | 4.434 | 975,320 | -0.00(-0.08%) |
Feb 12, 2007 | 4.418 | 4.469 | 4.406 | 4.437 | 712,080 | +0.02(+0.44%) |
Feb 09, 2007 | 4.519 | 4.538 | 4.379 | 4.418 | 1,448,836 | -0.10(-2.24%) |
Feb 08, 2007 | 4.497 | 4.536 | 4.421 | 4.519 | 1,047,557 | +0.03(+0.68%) |
Feb 07, 2007 | 4.448 | 4.508 | 4.422 | 4.488 | 1,491,138 | +0.04(+0.96%) |
Feb 06, 2007 | 4.340 | 4.456 | 4.308 | 4.446 | 1,444,136 | +0.13(+3.08%) |
Feb 05, 2007 | 4.407 | 4.411 | 4.275 | 4.313 | 1,041,681 | -0.09(-2.14%) |
Feb 02, 2007 | 4.368 | 4.425 | 4.364 | 4.407 | 1,075,170 | -0.01(-0.14%) |
Feb 01, 2007 | 4.187 | 4.472 | 4.187 | 4.413 | 3,687,894 | +0.17(+4.05%) |
Jan 31, 2007 | 4.156 | 4.242 | 4.116 | 4.242 | 1,717,923 | +0.03(+0.63%) |
Jan 30, 2007 | 4.280 | 4.280 | 4.196 | 4.215 | 1,733,198 | -0.05(-1.12%) |
Jan 29, 2007 | 4.314 | 4.316 | 4.232 | 4.263 | 1,672,096 | -0.07(-1.65%) |
Jan 26, 2007 | 4.363 | 4.383 | 4.295 | 4.334 | 1,483,500 | -0.01(-0.18%) |
Jan 25, 2007 | 4.319 | 4.407 | 4.319 | 4.342 | 1,204,426 | -0.08(-1.85%) |
Jan 24, 2007 | 4.463 | 4.463 | 4.386 | 4.424 | 999,967 | -0.03(-0.63%) |
Jan 23, 2007 | 4.379 | 4.453 | 4.367 | 4.452 | 948,852 | +0.08(+1.83%) |
Jan 22, 2007 | 4.447 | 4.456 | 4.350 | 4.372 | 1,195,025 | -0.07(-1.59%) |
Jan 19, 2007 | 4.405 | 4.479 | 4.379 | 4.442 | 1,314,293 | +0.04(+0.85%) |
Jan 18, 2007 | 4.411 | 4.490 | 4.383 | 4.405 | 763,195 | -0.01(-0.12%) |
Jan 17, 2007 | 4.468 | 4.470 | 4.357 | 4.410 | 1,417,110 | -0.07(-1.50%) |
Jan 16, 2007 | 4.430 | 4.479 | 4.427 | 4.477 | 1,713,810 | +0.05(+1.06%) |
Jan 12, 2007 | 4.338 | 4.445 | 4.338 | 4.430 | 1,191,500 | +0.10(+2.42%) |
Jan 11, 2007 | 4.199 | 4.352 | 4.196 | 4.326 | 1,438,261 | +0.13(+3.02%) |
Jan 10, 2007 | 4.138 | 4.207 | 4.105 | 4.199 | 1,317,231 | +0.07(+1.59%) |
Jan 09, 2007 | 4.064 | 4.195 | 4.037 | 4.133 | 1,814,864 | +0.06(+1.42%) |
Jan 08, 2007 | 4.098 | 4.100 | 4.002 | 4.076 | 1,115,122 | +0.02(+0.59%) |
Jan 05, 2007 | 3.998 | 4.076 | 3.968 | 4.052 | 1,126,873 | +0.05(+1.36%) |
Jan 04, 2007 | 3.966 | 4.011 | 3.933 | 3.997 | 1,085,158 | +0.00(+0.06%) |
Jan 03, 2007 | 3.985 | 4.076 | 3.943 | 3.995 | 2,422,953 | +0.03(+0.66%) |
Dec 29, 2006 | 3.979 | 3.993 | 3.953 | 3.968 | 467,669 | -0.03(-0.75%) |
Dec 28, 2006 | 3.996 | 4.019 | 3.996 | 3.998 | 541,110 | -0.01(-0.34%) |
Dec 27, 2006 | 3.996 | 4.019 | 3.969 | 4.012 | 592,812 | +0.03(+0.68%) |
Dec 26, 2006 | 3.990 | 4.021 | 3.965 | 3.985 | 362,502 | -0.02(-0.51%) |
Dec 22, 2006 | 4.056 | 4.056 | 4.002 | 4.005 | 391,291 | -0.04(-1.01%) |
Dec 21, 2006 | 4.089 | 4.109 | 4.032 | 4.046 | 583,999 | -0.04(-1.04%) |
Dec 20, 2006 | 3.991 | 4.099 | 3.991 | 4.088 | 617,488 | +0.04(+1.05%) |
Dec 19, 2006 | 4.072 | 4.078 | 4.027 | 4.046 | 1,082,221 | -0.07(-1.68%) |
Dec 18, 2006 | 4.122 | 4.159 | 4.091 | 4.115 | 991,742 | -0.03(-0.66%) |
Dec 15, 2006 | 4.213 | 4.255 | 4.128 | 4.142 | 888,337 | -0.09(-2.17%) |
Dec 14, 2006 | 4.225 | 4.264 | 4.202 | 4.234 | 766,132 | +0.03(+0.67%) |
Dec 13, 2006 | 4.222 | 4.287 | 4.201 | 4.206 | 529,947 | -0.03(-0.62%) |
Dec 12, 2006 | 4.255 | 4.261 | 4.213 | 4.232 | 1,029,931 | -0.02(-0.56%) |
Dec 11, 2006 | 4.320 | 4.320 | 4.224 | 4.256 | 907,726 | -0.07(-1.61%) |
Dec 08, 2006 | 4.428 | 4.428 | 4.293 | 4.326 | 967,653 | -0.04(-0.82%) |
Dec 07, 2006 | 4.374 | 4.419 | 4.005 | 4.362 | 4,748,964 | -0.19(-4.12%) |
Dec 06, 2006 | 4.590 | 4.590 | 4.533 | 4.549 | 617,488 | -0.07(-1.51%) |
Dec 05, 2006 | 4.603 | 4.645 | 4.595 | 4.619 | 475,307 | +0.01(+0.20%) |
Dec 04, 2006 | 4.601 | 4.609 | 4.543 | 4.609 | 1,328,394 | -0.00(-0.06%) |
Dec 01, 2006 | 4.574 | 4.693 | 4.535 | 4.612 | 1,146,261 | -0.08(-1.74%) |
Nov 30, 2006 | 4.656 | 4.699 | 4.614 | 4.693 | 552,273 | +0.05(+0.97%) |
Nov 29, 2006 | 4.587 | 4.651 | 4.579 | 4.648 | 581,062 | +0.04(+0.89%) |
Nov 28, 2006 | 4.553 | 4.614 | 4.529 | 4.607 | 431,243 | +0.04(+0.93%) |
Nov 27, 2006 | 4.617 | 4.619 | 4.544 | 4.565 | 1,083,396 | -0.11(-2.40%) |
Nov 24, 2006 | 4.681 | 4.715 | 4.671 | 4.677 | 173,907 | -0.02(-0.52%) |
Nov 22, 2006 | 4.628 | 4.748 | 4.620 | 4.702 | 1,117,472 | +0.09(+1.84%) |
Nov 21, 2006 | 4.597 | 4.632 | 4.579 | 4.617 | 1,035,806 | +0.02(+0.44%) |
Nov 20, 2006 | 4.617 | 4.617 | 4.590 | 4.596 | 1,086,333 | -0.01(-0.30%) |
Nov 17, 2006 | 4.596 | 4.664 | 4.572 | 4.610 | 854,261 | +0.01(+0.31%) |
Nov 16, 2006 | 4.596 | 4.620 | 4.573 | 4.596 | 833,110 | +0.03(+0.58%) |
Nov 15, 2006 | 4.472 | 4.619 | 4.459 | 4.569 | 1,297,842 | +0.11(+2.54%) |
Nov 14, 2006 | 4.392 | 4.463 | 4.363 | 4.456 | 887,162 | +0.09(+1.95%) |
Nov 13, 2006 | 4.336 | 4.382 | 4.331 | 4.371 | 476,482 | +0.01(+0.31%) |
Nov 10, 2006 | 4.322 | 4.366 | 4.322 | 4.357 | 243,822 | +0.02(+0.39%) |
Nov 09, 2006 | 4.350 | 4.386 | 4.290 | 4.340 | 422,430 | -0.01(-0.23%) |
Nov 08, 2006 | 4.281 | 4.371 | 4.271 | 4.350 | 540,523 | +0.05(+1.23%) |
Nov 07, 2006 | 4.241 | 4.302 | 4.232 | 4.298 | 702,679 | +0.06(+1.49%) |
Nov 06, 2006 | 4.244 | 4.261 | 4.205 | 4.235 | 347,227 | -0.02(-0.58%) |
Nov 03, 2006 | 4.226 | 4.259 | 4.162 | 4.259 | 843,098 | +0.05(+1.19%) |
Nov 02, 2006 | 4.270 | 4.281 | 4.183 | 4.209 | 960,603 | -0.09(-2.10%) |
Nov 01, 2006 | 4.358 | 4.372 | 4.270 | 4.299 | 458,857 | -0.04(-1.00%) |
Oct 31, 2006 | 4.345 | 4.376 | 4.322 | 4.343 | 976,466 | -0.02(-0.45%) |
Oct 30, 2006 | 4.334 | 4.396 | 4.322 | 4.362 | 546,398 | +0.01(+0.16%) |
Oct 27, 2006 | 4.360 | 4.403 | 4.346 | 4.356 | 1,243,790 | -0.02(-0.39%) |
Oct 26, 2006 | 4.378 | 4.415 | 4.350 | 4.373 | 609,850 | +0.02(+0.37%) |
Oct 25, 2006 | 4.400 | 4.412 | 4.326 | 4.356 | 481,770 | -0.05(-1.08%) |
Oct 24, 2006 | 4.368 | 4.405 | 4.362 | 4.404 | 774,945 | +0.04(+0.82%) |
Oct 23, 2006 | 4.327 | 4.390 | 4.311 | 4.368 | 692,104 | +0.04(+0.96%) |
Oct 20, 2006 | 4.331 | 4.344 | 4.314 | 4.327 | 176,257 | -0.01(-0.31%) |
Oct 19, 2006 | 4.317 | 4.384 | 4.317 | 4.340 | 411,855 | +0.01(+0.20%) |
Oct 18, 2006 | 4.375 | 4.384 | 4.298 | 4.332 | 548,748 | -0.04(-0.97%) |
Oct 17, 2006 | 4.439 | 4.439 | 4.361 | 4.374 | 397,166 | -0.07(-1.53%) |
Oct 16, 2006 | 4.477 | 4.477 | 4.390 | 4.442 | 782,583 | -0.03(-0.57%) |
Oct 13, 2006 | 4.430 | 4.485 | 4.428 | 4.468 | 1,331,331 | +0.06(+1.43%) |
Oct 12, 2006 | 4.408 | 4.447 | 4.379 | 4.405 | 1,109,834 | +0.01(+0.19%) |
Oct 11, 2006 | 4.328 | 4.480 | 4.328 | 4.396 | 1,662,695 | +0.06(+1.43%) |
Oct 10, 2006 | 4.197 | 4.340 | 4.193 | 4.334 | 780,233 | +0.06(+1.47%) |
Oct 09, 2006 | 4.208 | 4.293 | 4.201 | 4.271 | 591,050 | +0.05(+1.27%) |
Oct 06, 2006 | 4.160 | 4.218 | 4.148 | 4.218 | 605,738 | +0.06(+1.41%) |
Oct 05, 2006 | 4.156 | 4.198 | 4.127 | 4.159 | 1,469,987 | -0.01(-0.16%) |
Oct 04, 2006 | 4.125 | 4.173 | 4.109 | 4.166 | 961,778 | +0.04(+0.99%) |
Oct 03, 2006 | 4.144 | 4.144 | 4.064 | 4.125 | 568,724 | -0.02(-0.53%) |
Oct 02, 2006 | 4.124 | 4.150 | 4.090 | 4.147 | 930,639 | +0.02(+0.56%) |
Sep 29, 2006 | 4.175 | 4.182 | 4.124 | 4.124 | 745,569 | -0.09(-2.10%) |
Sep 28, 2006 | 4.245 | 4.258 | 4.207 | 4.213 | 643,927 | -0.02(-0.40%) |
Sep 27, 2006 | 4.064 | 4.248 | 4.063 | 4.230 | 2,758,430 | -0.03(-0.62%) |
Sep 26, 2006 | 4.293 | 4.362 | 4.176 | 4.256 | 1,277,866 | +0.01(+0.22%) |
Sep 25, 2006 | 4.207 | 4.260 | 4.178 | 4.247 | 552,273 | +0.03(+0.75%) |
Sep 22, 2006 | 4.298 | 4.298 | 4.196 | 4.215 | 400,692 | -0.10(-2.23%) |
Sep 21, 2006 | 4.276 | 4.419 | 4.270 | 4.311 | 1,217,939 | +0.03(+0.80%) |
Sep 20, 2006 | 4.099 | 4.277 | 4.087 | 4.277 | 923,589 | +0.18(+4.47%) |
Sep 19, 2006 | 4.120 | 4.135 | 4.022 | 4.094 | 522,897 | -0.03(-0.62%) |
Sep 18, 2006 | 4.116 | 4.145 | 4.032 | 4.120 | 517,022 | +0.01(+0.17%) |
Sep 15, 2006 | 4.188 | 4.193 | 4.109 | 4.113 | 672,716 | -0.05(-1.29%) |
Sep 14, 2006 | 4.244 | 4.252 | 4.124 | 4.167 | 467,082 | -0.10(-2.31%) |
Sep 13, 2006 | 4.302 | 4.324 | 4.254 | 4.265 | 552,273 | -0.03(-0.79%) |
Sep 12, 2006 | 4.158 | 4.308 | 4.158 | 4.299 | 1,714,398 | +0.10(+2.45%) |
Sep 11, 2006 | 4.209 | 4.209 | 4.114 | 4.196 | 611,613 | -0.03(-0.70%) |
Sep 08, 2006 | 4.313 | 4.313 | 4.207 | 4.226 | 716,193 | -0.08(-1.95%) |
Sep 07, 2006 | 4.318 | 4.326 | 4.242 | 4.310 | 548,748 | -0.01(-0.18%) |
Sep 06, 2006 | 4.286 | 4.329 | 4.237 | 4.318 | 699,742 | -0.00(-0.04%) |
Sep 05, 2006 | 4.380 | 4.380 | 4.264 | 4.320 | 702,679 | -0.06(-1.36%) |
Sep 01, 2006 | 4.289 | 4.407 | 4.264 | 4.379 | 1,175,637 | +0.13(+3.00%) |
Aug 31, 2006 | 4.179 | 4.299 | 4.179 | 4.252 | 954,728 | +0.07(+1.73%) |
Aug 30, 2006 | 4.204 | 4.207 | 4.124 | 4.179 | 347,227 | +0.00(+0.08%) |
Aug 29, 2006 | 4.125 | 4.196 | 4.104 | 4.176 | 858,374 | +0.05(+1.26%) |
Aug 28, 2006 | 4.075 | 4.132 | 4.041 | 4.124 | 354,865 | +0.05(+1.21%) |
Aug 25, 2006 | 4.051 | 4.099 | 4.049 | 4.075 | 212,684 | +0.01(+0.27%) |
Aug 24, 2006 | 4.144 | 4.150 | 4.053 | 4.064 | 518,784 | -0.09(-2.15%) |
Aug 23, 2006 | 4.204 | 4.255 | 4.059 | 4.153 | 873,062 | -0.01(-0.18%) |
Aug 22, 2006 | 4.106 | 4.173 | 4.101 | 4.161 | 549,923 | +0.04(+1.05%) |
Aug 21, 2006 | 4.116 | 4.147 | 4.094 | 4.117 | 390,116 | -0.01(-0.35%) |
Aug 18, 2006 | 4.144 | 4.173 | 4.093 | 4.132 | 583,412 | -0.03(-0.80%) |
Aug 17, 2006 | 4.145 | 4.168 | 4.104 | 4.165 | 577,537 | +0.02(+0.47%) |
Aug 16, 2006 | 4.110 | 4.174 | 4.091 | 4.145 | 643,339 | +0.06(+1.39%) |
Aug 15, 2006 | 3.958 | 4.088 | 3.956 | 4.088 | 1,049,907 | +0.14(+3.51%) |
Aug 14, 2006 | 3.926 | 3.960 | 3.898 | 3.950 | 553,448 | +0.02(+0.61%) |
Aug 11, 2006 | 3.983 | 3.996 | 3.912 | 3.926 | 358,390 | -0.06(-1.58%) |
Aug 10, 2006 | 3.917 | 4.008 | 3.890 | 3.989 | 1,119,235 | -0.00(-0.02%) |
Aug 09, 2006 | 4.024 | 4.026 | 3.979 | 3.990 | 558,736 | -0.03(-0.78%) |
Aug 08, 2006 | 4.102 | 4.107 | 4.013 | 4.021 | 1,232,627 | -0.11(-2.58%) |
Aug 07, 2006 | 4.059 | 4.147 | 4.000 | 4.127 | 1,237,915 | +0.06(+1.38%) |
Aug 04, 2006 | 4.052 | 4.200 | 4.039 | 4.071 | 3,203,774 | +0.04(+1.10%) |
Aug 03, 2006 | 3.788 | 4.027 | 3.776 | 4.027 | 5,243,073 | +0.35(+9.54%) |
Aug 02, 2006 | 3.607 | 3.676 | 3.574 | 3.676 | 1,632,144 | +0.07(+2.01%) |
Aug 01, 2006 | 3.617 | 3.617 | 3.550 | 3.604 | 884,812 | -0.03(-0.77%) |
Jul 31, 2006 | 3.665 | 3.691 | 3.619 | 3.632 | 1,140,973 | -0.06(-1.59%) |
Jul 28, 2006 | 3.688 | 3.706 | 3.622 | 3.691 | 1,474,687 | +0.02(+0.46%) |
Jul 27, 2006 | 3.689 | 3.745 | 3.651 | 3.674 | 1,295,492 | -0.01(-0.35%) |
Jul 26, 2006 | 3.715 | 3.715 | 3.619 | 3.687 | 1,027,581 | -0.01(-0.25%) |
Jul 25, 2006 | 3.580 | 3.714 | 3.580 | 3.696 | 1,315,468 | +0.10(+2.91%) |
Jul 24, 2006 | 3.498 | 3.596 | 3.464 | 3.591 | 1,385,971 | +0.13(+3.74%) |
Jul 21, 2006 | 3.516 | 3.519 | 3.407 | 3.462 | 702,679 | -0.06(-1.74%) |
Jul 20, 2006 | 3.613 | 3.657 | 3.520 | 3.523 | 683,879 | -0.08(-2.24%) |
Jul 19, 2006 | 3.429 | 3.659 | 3.429 | 3.604 | 1,853,641 | +0.18(+5.37%) |
Jul 18, 2006 | 3.470 | 3.506 | 3.374 | 3.420 | 2,301,923 | -0.03(-0.94%) |
Jul 17, 2006 | 3.415 | 3.488 | 3.379 | 3.453 | 1,012,893 | +0.06(+1.91%) |
Jul 14, 2006 | 3.415 | 3.430 | 3.322 | 3.388 | 1,385,971 | -0.02(-0.62%) |
Jul 13, 2006 | 3.406 | 3.484 | 3.396 | 3.409 | 1,715,573 | +0.00(+0.00%) |
Jul 12, 2006 | 3.532 | 3.549 | 3.384 | 3.409 | 2,290,760 | -0.14(-4.05%) |
Jul 11, 2006 | 3.587 | 3.618 | 3.533 | 3.553 | 1,058,720 | -0.08(-2.27%) |
Jul 10, 2006 | 3.661 | 3.710 | 3.604 | 3.636 | 681,529 | -0.02(-0.67%) |
Jul 07, 2006 | 3.779 | 3.779 | 3.620 | 3.660 | 2,775,468 | -0.12(-3.26%) |
Jul 06, 2006 | 3.903 | 3.903 | 3.783 | 3.784 | 1,153,899 | -0.13(-3.26%) |
Jul 05, 2006 | 3.958 | 3.959 | 3.875 | 3.911 | 816,659 | -0.06(-1.39%) |
Jul 03, 2006 | 4.025 | 4.036 | 3.957 | 3.967 | 278,486 | -0.03(-0.83%) |
Jun 30, 2006 | 4.025 | 4.046 | 3.958 | 4.000 | 968,241 | +0.01(+0.13%) |
Jun 29, 2006 | 3.745 | 4.003 | 3.745 | 3.995 | 1,686,196 | +0.27(+7.12%) |
Jun 28, 2006 | 3.684 | 3.737 | 3.664 | 3.729 | 1,052,257 | +0.06(+1.69%) |
Jun 27, 2006 | 3.634 | 3.714 | 3.634 | 3.667 | 1,011,130 | +0.03(+0.91%) |
Jun 26, 2006 | 3.598 | 3.680 | 3.598 | 3.634 | 603,975 | +0.04(+0.99%) |
Jun 23, 2006 | 3.600 | 3.630 | 3.579 | 3.598 | 791,983 | -0.04(-1.01%) |
Jun 22, 2006 | 3.578 | 3.637 | 3.563 | 3.635 | 864,836 | +0.05(+1.35%) |
Jun 21, 2006 | 3.540 | 3.630 | 3.499 | 3.586 | 1,446,486 | +0.08(+2.31%) |
Jun 20, 2006 | 3.528 | 3.652 | 3.446 | 3.505 | 5,536,835 | +0.22(+6.71%) |
Jun 19, 2006 | 3.401 | 3.426 | 3.254 | 3.285 | 789,046 | -0.12(-3.55%) |
Jun 16, 2006 | 3.420 | 3.453 | 3.391 | 3.406 | 345,464 | -0.02(-0.67%) |
Jun 15, 2006 | 3.314 | 3.477 | 3.314 | 3.429 | 889,512 | +0.11(+3.33%) |
Jun 14, 2006 | 3.356 | 3.391 | 3.289 | 3.318 | 1,309,005 | -0.05(-1.39%) |
Jun 13, 2006 | 3.464 | 3.464 | 3.339 | 3.365 | 1,969,383 | -0.11(-3.11%) |
Jun 12, 2006 | 3.536 | 3.608 | 3.465 | 3.473 | 2,803,081 | +0.03(+1.01%) |
Jun 09, 2006 | 3.373 | 3.448 | 3.356 | 3.438 | 1,595,718 | +0.05(+1.58%) |
Jun 08, 2006 | 3.425 | 3.425 | 3.319 | 3.385 | 1,898,880 | -0.06(-1.80%) |
Jun 07, 2006 | 3.502 | 3.502 | 3.412 | 3.447 | 1,247,903 | -0.05(-1.41%) |
Jun 06, 2006 | 3.543 | 3.543 | 3.470 | 3.496 | 1,516,402 | -0.05(-1.32%) |
Jun 05, 2006 | 3.540 | 3.564 | 3.536 | 3.543 | 1,770,800 | -0.02(-0.53%) |
Jun 02, 2006 | 3.565 | 3.603 | 3.527 | 3.562 | 779,058 | -0.00(-0.12%) |
Jun 01, 2006 | 3.550 | 3.576 | 3.527 | 3.566 | 482,358 | -0.01(-0.14%) |
May 31, 2006 | 3.604 | 3.664 | 3.525 | 3.571 | 619,251 | -0.04(-1.15%) |
May 30, 2006 | 3.673 | 3.698 | 3.599 | 3.613 | 841,335 | -0.01(-0.21%) |
May 26, 2006 | 3.625 | 3.676 | 3.601 | 3.620 | 825,472 | -0.01(-0.14%) |
May 25, 2006 | 3.579 | 3.641 | 3.568 | 3.625 | 393,054 | +0.06(+1.70%) |
May 24, 2006 | 3.579 | 3.593 | 3.526 | 3.565 | 794,333 | -0.02(-0.64%) |
May 23, 2006 | 3.570 | 3.630 | 3.570 | 3.588 | 667,428 | +0.07(+2.11%) |
May 22, 2006 | 3.592 | 3.592 | 3.407 | 3.514 | 1,002,905 | -0.10(-2.64%) |
May 19, 2006 | 3.639 | 3.654 | 3.558 | 3.609 | 508,209 | -0.02(-0.56%) |
May 18, 2006 | 3.664 | 3.710 | 3.566 | 3.630 | 907,726 | +0.01(+0.28%) |
May 17, 2006 | 3.617 | 3.642 | 3.580 | 3.619 | 798,446 | -0.06(-1.60%) |
May 16, 2006 | 3.723 | 3.773 | 3.659 | 3.678 | 1,010,543 | -0.06(-1.53%) |
May 15, 2006 | 3.476 | 3.757 | 3.476 | 3.735 | 2,423,540 | +0.07(+1.83%) |
May 12, 2006 | 3.802 | 3.802 | 3.638 | 3.668 | 2,394,752 | -0.13(-3.32%) |
May 11, 2006 | 3.752 | 3.818 | 3.597 | 3.794 | 4,224,892 | +0.00(+0.07%) |
May 10, 2006 | 3.763 | 3.814 | 3.763 | 3.791 | 414,205 | +0.02(+0.52%) |
May 09, 2006 | 3.813 | 3.847 | 3.736 | 3.772 | 1,158,011 | -0.06(-1.47%) |
May 08, 2006 | 3.954 | 3.979 | 3.784 | 3.828 | 1,969,383 | -0.13(-3.35%) |
May 05, 2006 | 4.067 | 4.087 | 3.887 | 3.961 | 1,539,315 | -0.10(-2.43%) |
May 04, 2006 | 4.170 | 4.170 | 4.059 | 4.059 | 3,156,772 | -0.05(-1.28%) |
May 03, 2006 | 4.116 | 4.126 | 4.099 | 4.112 | 495,283 | +0.02(+0.44%) |
May 02, 2006 | 4.051 | 4.097 | 4.051 | 4.094 | 716,193 | +0.06(+1.50%) |
May 01, 2006 | 4.123 | 4.123 | 4.030 | 4.034 | 1,457,062 | -0.03(-0.65%) |
Apr 28, 2006 | 3.906 | 4.067 | 3.905 | 4.060 | 1,309,593 | +0.13(+3.27%) |
Apr 27, 2006 | 3.947 | 3.994 | 3.922 | 3.932 | 709,142 | -0.01(-0.28%) |
Apr 26, 2006 | 3.944 | 3.967 | 3.930 | 3.943 | 1,300,192 | -0.00(-0.02%) |
Apr 25, 2006 | 3.979 | 3.990 | 3.940 | 3.944 | 788,458 | -0.03(-0.77%) |
Apr 24, 2006 | 3.938 | 4.004 | 3.919 | 3.974 | 907,726 | +0.02(+0.39%) |
Apr 21, 2006 | 3.977 | 3.978 | 3.895 | 3.959 | 968,828 | -0.02(-0.41%) |
Apr 20, 2006 | 4.041 | 4.042 | 3.956 | 3.975 | 408,329 | -0.08(-1.89%) |
Apr 19, 2006 | 4.035 | 4.067 | 4.025 | 4.052 | 848,386 | +0.02(+0.42%) |
Apr 18, 2006 | 4.000 | 4.043 | 3.979 | 4.035 | 1,316,643 | +0.04(+1.04%) |
Apr 17, 2006 | 3.987 | 4.005 | 3.974 | 3.993 | 403,629 | +0.02(+0.58%) |
Apr 13, 2006 | 4.088 | 4.088 | 3.955 | 3.970 | 917,126 | -0.12(-2.89%) |
Apr 12, 2006 | 3.983 | 4.106 | 3.983 | 4.088 | 866,599 | +0.04(+1.03%) |
Apr 11, 2006 | 4.113 | 4.127 | 4.031 | 4.047 | 1,184,450 | -0.05(-1.31%) |
Apr 10, 2006 | 4.110 | 4.174 | 4.100 | 4.100 | 1,293,142 | -0.00(-0.04%) |
Apr 07, 2006 | 4.209 | 4.270 | 4.095 | 4.102 | 1,645,070 | -0.10(-2.35%) |
Apr 06, 2006 | 4.022 | 4.252 | 4.022 | 4.201 | 2,427,065 | +0.26(+6.61%) |
Apr 05, 2006 | 3.809 | 3.943 | 3.799 | 3.940 | 2,297,810 | +0.14(+3.56%) |
Apr 04, 2006 | 3.836 | 3.877 | 3.750 | 3.805 | 3,079,218 | -0.07(-1.93%) |