Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.045 | 5.079 | 5.009 | 5.038 | 850,932 | -0.02(-0.34%) |
Mar 29, 2007 | 5.179 | 5.192 | 5.034 | 5.055 | 1,015,044 | -0.08(-1.60%) |
Mar 28, 2007 | 5.021 | 5.204 | 4.989 | 5.138 | 2,202,377 | +0.17(+3.45%) |
Mar 27, 2007 | 4.820 | 5.001 | 4.807 | 4.966 | 1,777,787 | +0.14(+2.91%) |
Mar 26, 2007 | 4.870 | 4.876 | 4.800 | 4.826 | 660,538 | -0.06(-1.19%) |
Mar 23, 2007 | 4.897 | 4.912 | 4.867 | 4.884 | 439,774 | -0.02(-0.45%) |
Mar 22, 2007 | 4.883 | 4.964 | 4.882 | 4.906 | 892,982 | +0.02(+0.35%) |
Mar 21, 2007 | 4.857 | 4.899 | 4.823 | 4.889 | 568,845 | +0.03(+0.67%) |
Mar 20, 2007 | 4.743 | 4.889 | 4.723 | 4.857 | 827,570 | +0.11(+2.23%) |
Mar 19, 2007 | 4.730 | 4.791 | 4.706 | 4.751 | 669,882 | +0.02(+0.43%) |
Mar 16, 2007 | 4.751 | 4.769 | 4.716 | 4.730 | 462,551 | -0.02(-0.45%) |
Mar 15, 2007 | 4.734 | 4.809 | 4.716 | 4.751 | 465,472 | +0.02(+0.36%) |
Mar 14, 2007 | 4.796 | 4.796 | 4.697 | 4.734 | 1,262,673 | +0.02(+0.36%) |
Mar 13, 2007 | 4.742 | 4.795 | 4.704 | 4.717 | 884,805 | -0.02(-0.52%) |
Mar 12, 2007 | 4.661 | 4.752 | 4.613 | 4.742 | 1,203,686 | +0.07(+1.45%) |
Mar 09, 2007 | 4.555 | 4.789 | 4.551 | 4.674 | 2,174,928 | +0.13(+2.84%) |
Mar 08, 2007 | 4.436 | 4.545 | 4.436 | 4.545 | 1,453,651 | +0.11(+2.51%) |
Mar 07, 2007 | 4.364 | 4.459 | 4.364 | 4.434 | 1,482,268 | +0.06(+1.37%) |
Mar 06, 2007 | 4.446 | 4.448 | 4.287 | 4.374 | 707,844 | +0.06(+1.29%) |
Mar 05, 2007 | 4.332 | 4.370 | 4.270 | 4.318 | 1,214,198 | -0.03(-0.77%) |
Mar 02, 2007 | 4.473 | 4.500 | 4.320 | 4.352 | 2,083,235 | -0.12(-2.75%) |
Mar 01, 2007 | 4.410 | 4.519 | 4.281 | 4.475 | 2,917,990 | +0.05(+1.04%) |
Feb 28, 2007 | 4.473 | 4.473 | 4.388 | 4.429 | 746,390 | -0.02(-0.42%) |
Feb 27, 2007 | 4.568 | 4.568 | 4.447 | 4.448 | 1,252,160 | -0.14(-2.99%) |
Feb 26, 2007 | 4.591 | 4.609 | 4.563 | 4.585 | 399,476 | -0.00(-0.09%) |
Feb 23, 2007 | 4.550 | 4.595 | 4.544 | 4.589 | 311,288 | +0.02(+0.54%) |
Feb 22, 2007 | 4.567 | 4.581 | 4.546 | 4.564 | 352,170 | -0.00(-0.07%) |
Feb 21, 2007 | 4.567 | 4.623 | 4.544 | 4.567 | 849,763 | -0.01(-0.30%) |
Feb 20, 2007 | 4.546 | 4.602 | 4.546 | 4.581 | 790,192 | -0.03(-0.59%) |
Feb 16, 2007 | 4.533 | 4.616 | 4.529 | 4.608 | 828,738 | +0.07(+1.47%) |
Feb 15, 2007 | 4.555 | 4.555 | 4.528 | 4.542 | 857,356 | +0.00(+0.00%) |
Feb 14, 2007 | 4.482 | 4.551 | 4.456 | 4.542 | 1,095,231 | +0.08(+1.82%) |
Feb 13, 2007 | 4.409 | 4.484 | 4.392 | 4.460 | 969,519 | -0.00(-0.08%) |
Feb 12, 2007 | 4.444 | 4.495 | 4.432 | 4.464 | 707,844 | +0.02(+0.44%) |
Feb 09, 2007 | 4.546 | 4.565 | 4.406 | 4.444 | 1,440,218 | -0.10(-2.24%) |
Feb 08, 2007 | 4.524 | 4.563 | 4.448 | 4.546 | 1,041,325 | +0.03(+0.68%) |
Feb 07, 2007 | 4.475 | 4.535 | 4.448 | 4.515 | 1,482,268 | +0.04(+0.96%) |
Feb 06, 2007 | 4.366 | 4.483 | 4.334 | 4.472 | 1,435,546 | +0.13(+3.08%) |
Feb 05, 2007 | 4.434 | 4.437 | 4.300 | 4.339 | 1,035,485 | -0.10(-2.14%) |
Feb 02, 2007 | 4.394 | 4.452 | 4.390 | 4.434 | 1,068,775 | -0.01(-0.13%) |
Feb 01, 2007 | 4.212 | 4.499 | 4.212 | 4.440 | 3,665,957 | +0.17(+4.05%) |
Jan 31, 2007 | 4.180 | 4.267 | 4.141 | 4.267 | 1,707,704 | +0.03(+0.63%) |
Jan 30, 2007 | 4.305 | 4.305 | 4.221 | 4.240 | 1,722,889 | -0.05(-1.12%) |
Jan 29, 2007 | 4.340 | 4.341 | 4.257 | 4.288 | 1,662,149 | -0.07(-1.65%) |
Jan 26, 2007 | 4.389 | 4.409 | 4.321 | 4.360 | 1,474,676 | -0.01(-0.18%) |
Jan 25, 2007 | 4.345 | 4.434 | 4.345 | 4.368 | 1,197,261 | -0.08(-1.85%) |
Jan 24, 2007 | 4.489 | 4.489 | 4.412 | 4.450 | 994,019 | -0.03(-0.63%) |
Jan 23, 2007 | 4.405 | 4.479 | 4.393 | 4.478 | 943,208 | +0.08(+1.83%) |
Jan 22, 2007 | 4.474 | 4.483 | 4.376 | 4.398 | 1,187,917 | -0.07(-1.59%) |
Jan 19, 2007 | 4.431 | 4.506 | 4.406 | 4.469 | 1,306,475 | +0.04(+0.85%) |
Jan 18, 2007 | 4.437 | 4.517 | 4.409 | 4.431 | 758,655 | -0.01(-0.12%) |
Jan 17, 2007 | 4.495 | 4.497 | 4.383 | 4.436 | 1,408,680 | -0.07(-1.50%) |
Jan 16, 2007 | 4.456 | 4.506 | 4.454 | 4.504 | 1,703,616 | +0.05(+1.06%) |
Jan 12, 2007 | 4.364 | 4.472 | 4.364 | 4.457 | 1,184,413 | +0.11(+2.42%) |
Jan 11, 2007 | 4.224 | 4.378 | 4.221 | 4.352 | 1,429,705 | +0.13(+3.02%) |
Jan 10, 2007 | 4.162 | 4.233 | 4.129 | 4.224 | 1,309,395 | +0.07(+1.59%) |
Jan 09, 2007 | 4.088 | 4.220 | 4.061 | 4.158 | 1,804,069 | +0.06(+1.42%) |
Jan 08, 2007 | 4.122 | 4.125 | 4.025 | 4.100 | 1,108,489 | +0.02(+0.59%) |
Jan 05, 2007 | 4.022 | 4.100 | 3.992 | 4.076 | 1,120,169 | +0.05(+1.36%) |
Jan 04, 2007 | 3.990 | 4.035 | 3.957 | 4.021 | 1,078,703 | +0.00(+0.06%) |
Jan 03, 2007 | 4.009 | 4.100 | 3.966 | 4.019 | 2,408,540 | +0.03(+0.66%) |
Dec 29, 2006 | 4.003 | 4.017 | 3.977 | 3.992 | 464,888 | -0.03(-0.74%) |
Dec 28, 2006 | 4.019 | 4.043 | 4.019 | 4.022 | 537,891 | -0.01(-0.34%) |
Dec 27, 2006 | 4.019 | 4.043 | 3.993 | 4.036 | 589,286 | +0.03(+0.68%) |
Dec 26, 2006 | 4.014 | 4.045 | 3.989 | 4.008 | 360,346 | -0.02(-0.51%) |
Dec 22, 2006 | 4.080 | 4.080 | 4.026 | 4.029 | 388,964 | -0.04(-1.01%) |
Dec 21, 2006 | 4.114 | 4.133 | 4.056 | 4.070 | 580,526 | -0.04(-1.04%) |
Dec 20, 2006 | 4.015 | 4.124 | 4.015 | 4.113 | 613,815 | +0.04(+1.05%) |
Dec 19, 2006 | 4.097 | 4.103 | 4.051 | 4.070 | 1,075,783 | -0.07(-1.68%) |
Dec 18, 2006 | 4.147 | 4.184 | 4.115 | 4.139 | 985,842 | -0.03(-0.66%) |
Dec 15, 2006 | 4.238 | 4.281 | 4.153 | 4.167 | 883,053 | -0.09(-2.17%) |
Dec 14, 2006 | 4.251 | 4.290 | 4.228 | 4.259 | 761,575 | +0.03(+0.67%) |
Dec 13, 2006 | 4.247 | 4.312 | 4.226 | 4.231 | 526,795 | -0.03(-0.62%) |
Dec 12, 2006 | 4.281 | 4.287 | 4.238 | 4.257 | 1,023,804 | -0.02(-0.56%) |
Dec 11, 2006 | 4.346 | 4.346 | 4.250 | 4.281 | 902,326 | -0.07(-1.61%) |
Dec 08, 2006 | 4.454 | 4.454 | 4.319 | 4.352 | 961,897 | -0.04(-0.82%) |
Dec 07, 2006 | 4.400 | 4.446 | 4.029 | 4.388 | 4,720,716 | -0.19(-4.12%) |
Dec 06, 2006 | 4.618 | 4.618 | 4.560 | 4.576 | 613,815 | -0.07(-1.51%) |
Dec 05, 2006 | 4.631 | 4.673 | 4.622 | 4.646 | 472,480 | +0.01(+0.20%) |
Dec 04, 2006 | 4.628 | 4.637 | 4.570 | 4.637 | 1,320,492 | -0.00(-0.06%) |
Dec 01, 2006 | 4.602 | 4.721 | 4.562 | 4.639 | 1,139,442 | -0.08(-1.74%) |
Nov 30, 2006 | 4.684 | 4.728 | 4.642 | 4.721 | 548,988 | +0.05(+0.97%) |
Nov 29, 2006 | 4.614 | 4.679 | 4.607 | 4.676 | 577,605 | +0.04(+0.89%) |
Nov 28, 2006 | 4.580 | 4.642 | 4.556 | 4.635 | 428,678 | +0.04(+0.93%) |
Nov 27, 2006 | 4.644 | 4.646 | 4.571 | 4.592 | 1,076,951 | -0.11(-2.40%) |
Nov 24, 2006 | 4.709 | 4.743 | 4.699 | 4.705 | 172,872 | -0.02(-0.52%) |
Nov 22, 2006 | 4.656 | 4.776 | 4.648 | 4.730 | 1,110,825 | +0.09(+1.84%) |
Nov 21, 2006 | 4.625 | 4.660 | 4.607 | 4.644 | 1,029,645 | +0.02(+0.44%) |
Nov 20, 2006 | 4.644 | 4.644 | 4.617 | 4.624 | 1,079,871 | -0.01(-0.30%) |
Nov 17, 2006 | 4.624 | 4.692 | 4.599 | 4.638 | 849,179 | +0.01(+0.31%) |
Nov 16, 2006 | 4.623 | 4.648 | 4.600 | 4.623 | 828,154 | +0.03(+0.58%) |
Nov 15, 2006 | 4.499 | 4.647 | 4.486 | 4.597 | 1,290,122 | +0.11(+2.54%) |
Nov 14, 2006 | 4.418 | 4.489 | 4.389 | 4.483 | 881,885 | +0.09(+1.95%) |
Nov 13, 2006 | 4.362 | 4.408 | 4.357 | 4.397 | 473,648 | +0.01(+0.31%) |
Nov 10, 2006 | 4.348 | 4.392 | 4.348 | 4.383 | 242,372 | +0.02(+0.39%) |
Nov 09, 2006 | 4.376 | 4.412 | 4.316 | 4.366 | 419,917 | -0.01(-0.23%) |
Nov 08, 2006 | 4.306 | 4.397 | 4.297 | 4.376 | 537,307 | +0.05(+1.23%) |
Nov 07, 2006 | 4.266 | 4.328 | 4.257 | 4.323 | 698,500 | +0.06(+1.49%) |
Nov 06, 2006 | 4.269 | 4.287 | 4.230 | 4.260 | 345,161 | -0.02(-0.58%) |
Nov 03, 2006 | 4.251 | 4.285 | 4.186 | 4.285 | 838,083 | +0.05(+1.19%) |
Nov 02, 2006 | 4.296 | 4.306 | 4.208 | 4.234 | 954,889 | -0.09(-2.10%) |
Nov 01, 2006 | 4.384 | 4.398 | 4.295 | 4.325 | 456,127 | -0.04(-1.00%) |
Oct 31, 2006 | 4.371 | 4.402 | 4.348 | 4.369 | 970,658 | -0.02(-0.45%) |
Oct 30, 2006 | 4.360 | 4.423 | 4.347 | 4.388 | 543,148 | +0.01(+0.16%) |
Oct 27, 2006 | 4.386 | 4.430 | 4.372 | 4.382 | 1,236,391 | -0.02(-0.39%) |
Oct 26, 2006 | 4.404 | 4.442 | 4.376 | 4.399 | 606,223 | +0.02(+0.37%) |
Oct 25, 2006 | 4.426 | 4.438 | 4.352 | 4.382 | 478,904 | -0.05(-1.08%) |
Oct 24, 2006 | 4.394 | 4.431 | 4.388 | 4.430 | 770,335 | +0.04(+0.82%) |
Oct 23, 2006 | 4.353 | 4.416 | 4.337 | 4.394 | 687,987 | +0.04(+0.96%) |
Oct 20, 2006 | 4.357 | 4.370 | 4.340 | 4.353 | 175,209 | -0.01(-0.31%) |
Oct 19, 2006 | 4.343 | 4.411 | 4.343 | 4.366 | 409,405 | +0.01(+0.20%) |
Oct 18, 2006 | 4.401 | 4.411 | 4.323 | 4.358 | 545,484 | -0.04(-0.97%) |
Oct 17, 2006 | 4.466 | 4.466 | 4.387 | 4.400 | 394,804 | -0.07(-1.53%) |
Oct 16, 2006 | 4.504 | 4.504 | 4.417 | 4.469 | 777,928 | -0.03(-0.57%) |
Oct 13, 2006 | 4.456 | 4.512 | 4.454 | 4.495 | 1,323,412 | +0.06(+1.43%) |
Oct 12, 2006 | 4.435 | 4.473 | 4.406 | 4.431 | 1,103,233 | +0.01(+0.19%) |
Oct 11, 2006 | 4.354 | 4.507 | 4.354 | 4.423 | 1,652,805 | +0.06(+1.43%) |
Oct 10, 2006 | 4.222 | 4.366 | 4.218 | 4.360 | 775,592 | +0.06(+1.47%) |
Oct 09, 2006 | 4.234 | 4.319 | 4.226 | 4.297 | 587,534 | +0.05(+1.27%) |
Oct 06, 2006 | 4.185 | 4.243 | 4.173 | 4.243 | 602,135 | +0.06(+1.41%) |
Oct 05, 2006 | 4.180 | 4.223 | 4.152 | 4.184 | 1,461,243 | -0.01(-0.16%) |
Oct 04, 2006 | 4.150 | 4.198 | 4.133 | 4.191 | 956,057 | +0.04(+0.99%) |
Oct 03, 2006 | 4.169 | 4.169 | 4.088 | 4.150 | 565,341 | -0.02(-0.53%) |
Oct 02, 2006 | 4.149 | 4.175 | 4.115 | 4.172 | 925,103 | +0.02(+0.56%) |
Sep 29, 2006 | 4.200 | 4.207 | 4.149 | 4.149 | 741,134 | -0.09(-2.10%) |
Sep 28, 2006 | 4.270 | 4.283 | 4.233 | 4.238 | 640,097 | -0.02(-0.40%) |
Sep 27, 2006 | 4.088 | 4.274 | 4.087 | 4.255 | 2,742,021 | -0.03(-0.62%) |
Sep 26, 2006 | 4.318 | 4.388 | 4.201 | 4.281 | 1,270,265 | +0.01(+0.22%) |
Sep 25, 2006 | 4.233 | 4.286 | 4.203 | 4.272 | 548,988 | +0.03(+0.75%) |
Sep 22, 2006 | 4.323 | 4.323 | 4.221 | 4.240 | 398,308 | -0.10(-2.23%) |
Sep 21, 2006 | 4.302 | 4.446 | 4.296 | 4.337 | 1,210,694 | +0.03(+0.80%) |
Sep 20, 2006 | 4.123 | 4.303 | 4.111 | 4.303 | 918,095 | +0.18(+4.47%) |
Sep 19, 2006 | 4.144 | 4.160 | 4.046 | 4.119 | 519,786 | -0.03(-0.62%) |
Sep 18, 2006 | 4.141 | 4.170 | 4.056 | 4.144 | 513,946 | +0.01(+0.17%) |
Sep 15, 2006 | 4.213 | 4.218 | 4.133 | 4.138 | 668,714 | -0.05(-1.29%) |
Sep 14, 2006 | 4.269 | 4.277 | 4.149 | 4.192 | 464,304 | -0.10(-2.31%) |
Sep 13, 2006 | 4.328 | 4.350 | 4.280 | 4.291 | 548,988 | -0.03(-0.79%) |
Sep 12, 2006 | 4.183 | 4.334 | 4.183 | 4.325 | 1,704,200 | +0.10(+2.45%) |
Sep 11, 2006 | 4.234 | 4.234 | 4.138 | 4.222 | 607,975 | -0.03(-0.70%) |
Sep 08, 2006 | 4.339 | 4.339 | 4.233 | 4.251 | 711,932 | -0.08(-1.95%) |
Sep 07, 2006 | 4.344 | 4.352 | 4.268 | 4.336 | 545,484 | -0.01(-0.18%) |
Sep 06, 2006 | 4.311 | 4.355 | 4.263 | 4.344 | 695,579 | -0.00(-0.04%) |
Sep 05, 2006 | 4.406 | 4.406 | 4.289 | 4.346 | 698,500 | -0.06(-1.36%) |
Sep 01, 2006 | 4.315 | 4.433 | 4.290 | 4.406 | 1,168,644 | +0.13(+3.00%) |
Aug 31, 2006 | 4.204 | 4.324 | 4.204 | 4.277 | 949,049 | +0.07(+1.73%) |
Aug 30, 2006 | 4.229 | 4.233 | 4.149 | 4.204 | 345,161 | +0.00(+0.08%) |
Aug 29, 2006 | 4.150 | 4.221 | 4.128 | 4.201 | 853,268 | +0.05(+1.26%) |
Aug 28, 2006 | 4.099 | 4.156 | 4.065 | 4.149 | 352,754 | +0.05(+1.21%) |
Aug 25, 2006 | 4.075 | 4.123 | 4.073 | 4.099 | 211,418 | +0.01(+0.27%) |
Aug 24, 2006 | 4.169 | 4.175 | 4.077 | 4.088 | 515,698 | -0.09(-2.15%) |
Aug 23, 2006 | 4.229 | 4.281 | 4.084 | 4.178 | 867,868 | -0.01(-0.18%) |
Aug 22, 2006 | 4.131 | 4.198 | 4.126 | 4.186 | 546,652 | +0.04(+1.05%) |
Aug 21, 2006 | 4.140 | 4.172 | 4.119 | 4.142 | 387,796 | -0.01(-0.35%) |
Aug 18, 2006 | 4.168 | 4.198 | 4.118 | 4.156 | 579,942 | -0.03(-0.80%) |
Aug 17, 2006 | 4.170 | 4.193 | 4.128 | 4.190 | 574,101 | +0.02(+0.47%) |
Aug 16, 2006 | 4.134 | 4.199 | 4.115 | 4.170 | 639,513 | +0.06(+1.39%) |
Aug 15, 2006 | 3.982 | 4.113 | 3.979 | 4.113 | 1,043,661 | +0.14(+3.51%) |
Aug 14, 2006 | 3.949 | 3.984 | 3.921 | 3.973 | 550,156 | +0.02(+0.61%) |
Aug 11, 2006 | 4.007 | 4.019 | 3.936 | 3.949 | 356,258 | -0.06(-1.58%) |
Aug 10, 2006 | 3.941 | 4.032 | 3.913 | 4.013 | 1,112,577 | -0.00(-0.02%) |
Aug 09, 2006 | 4.048 | 4.050 | 4.003 | 4.013 | 555,412 | -0.03(-0.78%) |
Aug 08, 2006 | 4.127 | 4.132 | 4.037 | 4.045 | 1,225,295 | -0.11(-2.58%) |
Aug 07, 2006 | 4.084 | 4.172 | 4.024 | 4.152 | 1,230,551 | +0.06(+1.38%) |
Aug 04, 2006 | 4.076 | 4.225 | 4.063 | 4.096 | 3,184,716 | +0.04(+1.10%) |
Aug 03, 2006 | 3.811 | 4.051 | 3.799 | 4.051 | 5,211,885 | +0.35(+9.54%) |
Aug 02, 2006 | 3.628 | 3.698 | 3.596 | 3.698 | 1,622,435 | +0.07(+2.01%) |
Aug 01, 2006 | 3.639 | 3.639 | 3.572 | 3.626 | 879,549 | -0.03(-0.77%) |
Jul 31, 2006 | 3.687 | 3.713 | 3.641 | 3.654 | 1,134,186 | -0.06(-1.59%) |
Jul 28, 2006 | 3.710 | 3.728 | 3.644 | 3.713 | 1,465,915 | +0.02(+0.46%) |
Jul 27, 2006 | 3.711 | 3.768 | 3.673 | 3.696 | 1,287,786 | -0.01(-0.35%) |
Jul 26, 2006 | 3.737 | 3.737 | 3.640 | 3.709 | 1,021,468 | -0.01(-0.25%) |
Jul 25, 2006 | 3.602 | 3.736 | 3.602 | 3.718 | 1,307,643 | +0.11(+2.91%) |
Jul 24, 2006 | 3.519 | 3.617 | 3.484 | 3.613 | 1,377,727 | +0.13(+3.74%) |
Jul 21, 2006 | 3.537 | 3.540 | 3.427 | 3.483 | 698,500 | -0.06(-1.74%) |
Jul 20, 2006 | 3.634 | 3.679 | 3.541 | 3.544 | 679,811 | -0.08(-2.24%) |
Jul 19, 2006 | 3.449 | 3.680 | 3.449 | 3.626 | 1,842,615 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.527 | 3.395 | 3.441 | 2,288,230 | -0.03(-0.94%) |
Jul 17, 2006 | 3.436 | 3.509 | 3.400 | 3.473 | 1,006,868 | +0.07(+1.91%) |
Jul 14, 2006 | 3.436 | 3.450 | 3.341 | 3.408 | 1,377,727 | -0.02(-0.62%) |
Jul 13, 2006 | 3.426 | 3.505 | 3.417 | 3.430 | 1,705,368 | +0.00(+0.00%) |
Jul 12, 2006 | 3.553 | 3.570 | 3.404 | 3.430 | 2,277,133 | -0.14(-4.05%) |
Jul 11, 2006 | 3.609 | 3.639 | 3.555 | 3.574 | 1,052,422 | -0.08(-2.27%) |
Jul 10, 2006 | 3.683 | 3.732 | 3.626 | 3.657 | 677,475 | -0.02(-0.67%) |
Jul 07, 2006 | 3.801 | 3.801 | 3.642 | 3.682 | 2,758,958 | -0.12(-3.26%) |
Jul 06, 2006 | 3.926 | 3.926 | 3.805 | 3.806 | 1,147,035 | -0.13(-3.26%) |
Jul 05, 2006 | 3.982 | 3.983 | 3.898 | 3.935 | 811,801 | -0.06(-1.39%) |
Jul 03, 2006 | 4.049 | 4.060 | 3.981 | 3.990 | 276,830 | -0.03(-0.83%) |
Jun 30, 2006 | 4.049 | 4.070 | 3.982 | 4.024 | 962,481 | +0.01(+0.13%) |
Jun 29, 2006 | 3.767 | 4.027 | 3.767 | 4.019 | 1,676,166 | +0.27(+7.12%) |
Jun 28, 2006 | 3.706 | 3.759 | 3.686 | 3.752 | 1,045,998 | +0.06(+1.69%) |
Jun 27, 2006 | 3.656 | 3.736 | 3.656 | 3.689 | 1,005,115 | +0.03(+0.91%) |
Jun 26, 2006 | 3.620 | 3.702 | 3.620 | 3.656 | 600,383 | +0.04(+0.99%) |
Jun 23, 2006 | 3.621 | 3.651 | 3.600 | 3.620 | 787,272 | -0.04(-1.01%) |
Jun 22, 2006 | 3.599 | 3.659 | 3.585 | 3.656 | 859,692 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.652 | 3.520 | 3.608 | 1,437,882 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.674 | 3.466 | 3.526 | 5,503,900 | +0.22(+6.71%) |
Jun 19, 2006 | 3.421 | 3.447 | 3.274 | 3.305 | 784,352 | -0.12(-3.55%) |
Jun 16, 2006 | 3.441 | 3.474 | 3.412 | 3.426 | 343,409 | -0.02(-0.67%) |
Jun 15, 2006 | 3.334 | 3.498 | 3.334 | 3.449 | 884,221 | +0.11(+3.33%) |
Jun 14, 2006 | 3.377 | 3.412 | 3.309 | 3.338 | 1,301,219 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.359 | 3.385 | 1,957,669 | -0.11(-3.11%) |
Jun 12, 2006 | 3.557 | 3.630 | 3.485 | 3.494 | 2,786,408 | +0.04(+1.01%) |
Jun 09, 2006 | 3.393 | 3.468 | 3.376 | 3.459 | 1,586,226 | +0.05(+1.58%) |
Jun 08, 2006 | 3.446 | 3.446 | 3.339 | 3.405 | 1,887,585 | -0.06(-1.80%) |
Jun 07, 2006 | 3.523 | 3.523 | 3.432 | 3.467 | 1,240,480 | -0.05(-1.41%) |
Jun 06, 2006 | 3.564 | 3.564 | 3.490 | 3.517 | 1,507,381 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.557 | 3.564 | 1,760,267 | -0.02(-0.53%) |
Jun 02, 2006 | 3.586 | 3.625 | 3.548 | 3.583 | 774,424 | -0.00(-0.12%) |
Jun 01, 2006 | 3.571 | 3.597 | 3.548 | 3.587 | 479,488 | -0.01(-0.14%) |
May 31, 2006 | 3.626 | 3.686 | 3.546 | 3.592 | 615,567 | -0.04(-1.15%) |
May 30, 2006 | 3.695 | 3.720 | 3.621 | 3.634 | 836,331 | -0.01(-0.21%) |
May 26, 2006 | 3.647 | 3.698 | 3.622 | 3.642 | 820,562 | -0.01(-0.14%) |
May 25, 2006 | 3.601 | 3.662 | 3.590 | 3.647 | 390,716 | +0.06(+1.69%) |
May 24, 2006 | 3.601 | 3.615 | 3.547 | 3.586 | 789,608 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.652 | 3.591 | 3.609 | 663,458 | +0.07(+2.11%) |
May 22, 2006 | 3.614 | 3.614 | 3.427 | 3.535 | 996,939 | -0.10(-2.64%) |
May 19, 2006 | 3.661 | 3.676 | 3.579 | 3.631 | 505,186 | -0.02(-0.56%) |
May 18, 2006 | 3.686 | 3.733 | 3.587 | 3.651 | 902,326 | +0.01(+0.28%) |
May 17, 2006 | 3.639 | 3.663 | 3.602 | 3.641 | 793,697 | -0.06(-1.60%) |
May 16, 2006 | 3.746 | 3.795 | 3.680 | 3.700 | 1,004,531 | -0.06(-1.53%) |
May 15, 2006 | 3.497 | 3.780 | 3.497 | 3.758 | 2,409,124 | +0.07(+1.83%) |
May 12, 2006 | 3.825 | 3.825 | 3.660 | 3.690 | 2,380,507 | -0.13(-3.32%) |
May 11, 2006 | 3.775 | 3.841 | 3.619 | 3.817 | 4,199,761 | +0.00(+0.07%) |
May 10, 2006 | 3.786 | 3.837 | 3.786 | 3.814 | 411,741 | +0.02(+0.52%) |
May 09, 2006 | 3.835 | 3.870 | 3.758 | 3.794 | 1,151,123 | -0.06(-1.47%) |
May 08, 2006 | 3.978 | 4.002 | 3.806 | 3.851 | 1,957,669 | -0.13(-3.35%) |
May 05, 2006 | 4.091 | 4.112 | 3.911 | 3.984 | 1,530,159 | -0.10(-2.43%) |
May 04, 2006 | 4.195 | 4.195 | 4.084 | 4.084 | 3,137,994 | -0.05(-1.28%) |
May 03, 2006 | 4.140 | 4.150 | 4.124 | 4.137 | 492,337 | +0.02(+0.44%) |
May 02, 2006 | 4.075 | 4.121 | 4.075 | 4.119 | 711,932 | +0.06(+1.50%) |
May 01, 2006 | 4.148 | 4.148 | 4.054 | 4.058 | 1,448,394 | -0.03(-0.65%) |
Apr 28, 2006 | 3.930 | 4.091 | 3.928 | 4.085 | 1,301,803 | +0.13(+3.27%) |
Apr 27, 2006 | 3.971 | 4.018 | 3.945 | 3.955 | 704,924 | -0.01(-0.28%) |
Apr 26, 2006 | 3.967 | 3.990 | 3.954 | 3.966 | 1,292,458 | -0.00(-0.02%) |
Apr 25, 2006 | 4.002 | 4.013 | 3.964 | 3.967 | 783,768 | -0.03(-0.77%) |
Apr 24, 2006 | 3.961 | 4.028 | 3.942 | 3.998 | 902,326 | +0.02(+0.39%) |
Apr 21, 2006 | 4.001 | 4.002 | 3.918 | 3.983 | 963,065 | -0.02(-0.41%) |
Apr 20, 2006 | 4.065 | 4.067 | 3.979 | 3.999 | 405,900 | -0.08(-1.89%) |
Apr 19, 2006 | 4.059 | 4.091 | 4.049 | 4.076 | 843,339 | +0.02(+0.42%) |
Apr 18, 2006 | 4.024 | 4.067 | 4.003 | 4.059 | 1,308,811 | +0.04(+1.04%) |
Apr 17, 2006 | 4.011 | 4.029 | 3.998 | 4.017 | 401,228 | +0.02(+0.58%) |
Apr 13, 2006 | 4.113 | 4.113 | 3.978 | 3.994 | 911,671 | -0.12(-2.89%) |
Apr 12, 2006 | 4.007 | 4.131 | 4.007 | 4.113 | 861,444 | +0.04(+1.03%) |
Apr 11, 2006 | 4.138 | 4.152 | 4.055 | 4.071 | 1,177,404 | -0.05(-1.31%) |
Apr 10, 2006 | 4.135 | 4.199 | 4.125 | 4.125 | 1,285,450 | -0.00(-0.04%) |
Apr 07, 2006 | 4.234 | 4.295 | 4.120 | 4.127 | 1,635,284 | -0.10(-2.35%) |
Apr 06, 2006 | 4.046 | 4.277 | 4.046 | 4.226 | 2,412,628 | +0.26(+6.61%) |
Apr 05, 2006 | 3.832 | 3.966 | 3.822 | 3.964 | 2,284,142 | +0.14(+3.56%) |
Apr 04, 2006 | 3.859 | 3.900 | 3.772 | 3.828 | 3,060,902 | -0.08(-1.93%) |