Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.424 | 4.424 | 4.346 | 4.361 | 500,995 | +0.00(+0.00%) |
Apr 27, 2007 | 4.367 | 4.370 | 4.352 | 4.361 | 414,186 | -0.01(-0.14%) |
Apr 26, 2007 | 4.364 | 4.370 | 4.349 | 4.367 | 581,398 | +0.00(+0.07%) |
Apr 25, 2007 | 4.364 | 4.370 | 4.339 | 4.364 | 601,899 | +0.02(+0.58%) |
Apr 24, 2007 | 4.339 | 4.339 | 4.327 | 4.339 | 624,643 | +0.00(+0.00%) |
Apr 23, 2007 | 4.324 | 4.339 | 4.324 | 4.339 | 588,766 | +0.00(+0.00%) |
Apr 20, 2007 | 4.339 | 4.349 | 4.327 | 4.339 | 597,415 | +0.00(+0.00%) |
Apr 19, 2007 | 4.317 | 4.339 | 4.308 | 4.339 | 702,483 | +0.01(+0.14%) |
Apr 18, 2007 | 4.339 | 4.355 | 4.330 | 4.333 | 687,748 | -0.01(-0.14%) |
Apr 17, 2007 | 4.370 | 4.377 | 4.330 | 4.339 | 871,297 | -0.02(-0.57%) |
Apr 16, 2007 | 4.377 | 4.383 | 4.355 | 4.364 | 658,277 | -0.02(-0.43%) |
Apr 13, 2007 | 4.374 | 4.392 | 4.370 | 4.383 | 617,275 | +0.00(+0.00%) |
Apr 12, 2007 | 4.374 | 4.389 | 4.370 | 4.383 | 354,284 | -0.01(-0.14%) |
Apr 11, 2007 | 4.389 | 4.392 | 4.370 | 4.389 | 405,537 | +0.00(+0.00%) |
Apr 10, 2007 | 4.380 | 4.389 | 4.370 | 4.389 | 581,078 | +0.00(+0.07%) |
Apr 09, 2007 | 4.402 | 4.402 | 4.364 | 4.386 | 666,926 | -0.01(-0.21%) |
Apr 05, 2007 | 4.395 | 4.402 | 4.380 | 4.395 | 595,493 | -0.00(-0.07%) |
Apr 04, 2007 | 4.386 | 4.405 | 4.383 | 4.399 | 436,289 | +0.01(+0.21%) |
Apr 03, 2007 | 4.377 | 4.405 | 4.377 | 4.389 | 616,634 | -0.01(-0.14%) |
Apr 02, 2007 | 4.411 | 4.411 | 4.386 | 4.395 | 357,808 | -0.00(-0.07%) |
Mar 30, 2007 | 4.405 | 4.405 | 4.364 | 4.399 | 548,084 | +0.00(+0.07%) |
Mar 29, 2007 | 4.395 | 4.411 | 4.383 | 4.395 | 564,100 | -0.00(-0.07%) |
Mar 28, 2007 | 4.399 | 4.399 | 4.377 | 4.399 | 520,535 | +0.01(+0.21%) |
Mar 27, 2007 | 4.420 | 4.420 | 4.370 | 4.389 | 632,971 | -0.02(-0.42%) |
Mar 26, 2007 | 4.399 | 4.411 | 4.383 | 4.408 | 760,783 | +0.02(+0.36%) |
Mar 23, 2007 | 4.380 | 4.392 | 4.370 | 4.392 | 700,240 | +0.02(+0.36%) |
Mar 22, 2007 | 4.342 | 4.386 | 4.342 | 4.377 | 726,508 | +0.02(+0.57%) |
Mar 21, 2007 | 4.339 | 4.366 | 4.333 | 4.352 | 728,430 | +0.01(+0.29%) |
Mar 20, 2007 | 4.333 | 4.346 | 4.327 | 4.339 | 425,397 | +0.01(+0.14%) |
Mar 19, 2007 | 4.333 | 4.346 | 4.321 | 4.333 | 439,812 | +0.01(+0.22%) |
Mar 16, 2007 | 4.349 | 4.349 | 4.317 | 4.324 | 581,078 | -0.01(-0.14%) |
Mar 15, 2007 | 4.324 | 4.352 | 4.314 | 4.330 | 556,733 | +0.00(+0.07%) |
Mar 14, 2007 | 4.377 | 4.380 | 4.317 | 4.327 | 546,803 | -0.04(-1.00%) |
Mar 13, 2007 | 4.392 | 4.389 | 4.342 | 4.370 | 524,059 | -0.02(-0.50%) |
Mar 12, 2007 | 4.386 | 4.402 | 4.377 | 4.392 | 509,644 | +0.00(+0.07%) |
Mar 09, 2007 | 4.364 | 4.389 | 4.364 | 4.389 | 354,925 | +0.01(+0.21%) |
Mar 08, 2007 | 4.364 | 4.380 | 4.355 | 4.380 | 536,872 | +0.01(+0.29%) |
Mar 07, 2007 | 4.383 | 4.392 | 4.349 | 4.367 | 775,198 | -0.02(-0.43%) |
Mar 06, 2007 | 4.389 | 4.402 | 4.383 | 4.386 | 661,801 | +0.00(+0.07%) |
Mar 05, 2007 | 4.458 | 4.458 | 4.377 | 4.383 | 526,622 | -0.07(-1.68%) |
Mar 02, 2007 | 4.445 | 4.458 | 4.430 | 4.458 | 424,116 | +0.01(+0.28%) |
Mar 01, 2007 | 4.455 | 4.455 | 4.417 | 4.445 | 546,418 | +0.01(+0.28%) |
Feb 28, 2007 | 4.442 | 4.455 | 4.411 | 4.433 | 581,078 | +0.02(+0.35%) |
Feb 27, 2007 | 4.433 | 4.439 | 4.377 | 4.417 | 490,104 | -0.03(-0.70%) |
Feb 26, 2007 | 4.449 | 4.464 | 4.433 | 4.449 | 388,556 | -0.00(-0.07%) |
Feb 23, 2007 | 4.420 | 4.452 | 4.411 | 4.452 | 591,008 | +0.03(+0.71%) |
Feb 22, 2007 | 4.414 | 4.424 | 4.399 | 4.420 | 692,232 | +0.01(+0.14%) |
Feb 21, 2007 | 4.392 | 4.414 | 4.383 | 4.414 | 582,039 | +0.03(+0.64%) |
Feb 20, 2007 | 4.392 | 4.402 | 4.374 | 4.386 | 581,078 | -0.01(-0.14%) |
Feb 16, 2007 | 4.414 | 4.417 | 4.386 | 4.392 | 417,389 | -0.02(-0.49%) |
Feb 15, 2007 | 4.395 | 4.414 | 4.380 | 4.414 | 484,659 | +0.02(+0.43%) |
Feb 14, 2007 | 4.399 | 4.408 | 4.374 | 4.395 | 447,007 | -0.00(-0.07%) |
Feb 13, 2007 | 4.427 | 4.427 | 4.386 | 4.399 | 540,537 | -0.03(-0.70%) |
Feb 12, 2007 | 4.433 | 4.439 | 4.411 | 4.430 | 472,553 | -0.00(-0.07%) |
Feb 09, 2007 | 4.439 | 4.452 | 4.420 | 4.433 | 496,831 | -0.02(-0.42%) |
Feb 08, 2007 | 4.433 | 4.452 | 4.430 | 4.452 | 492,026 | +0.01(+0.21%) |
Feb 07, 2007 | 4.439 | 4.449 | 4.427 | 4.442 | 534,630 | +0.00(+0.00%) |
Feb 06, 2007 | 4.392 | 4.461 | 4.392 | 4.442 | 541,998 | -0.01(-0.21%) |
Feb 05, 2007 | 4.449 | 4.458 | 4.433 | 4.452 | 502,917 | +0.01(+0.14%) |
Feb 02, 2007 | 4.442 | 4.455 | 4.436 | 4.445 | 522,457 | -0.00(-0.07%) |
Feb 01, 2007 | 4.442 | 4.458 | 4.439 | 4.449 | 628,487 | -0.01(-0.21%) |
Jan 31, 2007 | 4.455 | 4.458 | 4.433 | 4.458 | 550,646 | +0.01(+0.28%) |
Jan 30, 2007 | 4.445 | 4.449 | 4.427 | 4.445 | 385,997 | +0.01(+0.21%) |
Jan 29, 2007 | 4.433 | 4.458 | 4.408 | 4.436 | 525,020 | +0.02(+0.49%) |
Jan 26, 2007 | 4.389 | 4.424 | 4.389 | 4.414 | 497,472 | +0.01(+0.28%) |
Jan 25, 2007 | 4.383 | 4.408 | 4.377 | 4.402 | 696,717 | +0.01(+0.28%) |
Jan 24, 2007 | 4.386 | 4.411 | 4.383 | 4.389 | 678,778 | -0.01(-0.21%) |
Jan 23, 2007 | 4.427 | 4.427 | 4.377 | 4.399 | 653,472 | -0.01(-0.21%) |
Jan 22, 2007 | 4.445 | 4.449 | 4.386 | 4.408 | 599,657 | -0.03(-0.63%) |
Jan 19, 2007 | 4.399 | 4.449 | 4.389 | 4.436 | 565,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.417 | 4.420 | 4.377 | 4.408 | 504,519 | +0.00(+0.07%) |
Jan 17, 2007 | 4.445 | 4.445 | 4.405 | 4.405 | 503,238 | -0.02(-0.49%) |
Jan 16, 2007 | 4.395 | 4.427 | 4.389 | 4.427 | 646,105 | +0.02(+0.42%) |
Jan 12, 2007 | 4.402 | 4.445 | 4.392 | 4.408 | 557,373 | -0.01(-0.21%) |
Jan 11, 2007 | 4.455 | 4.461 | 4.383 | 4.417 | 658,277 | -0.03(-0.70%) |
Jan 10, 2007 | 4.452 | 4.455 | 4.427 | 4.449 | 523,098 | -0.02(-0.56%) |
Jan 09, 2007 | 4.489 | 4.517 | 4.464 | 4.474 | 586,203 | -0.02(-0.42%) |
Jan 08, 2007 | 4.474 | 4.511 | 4.464 | 4.492 | 607,025 | +0.04(+0.84%) |
Jan 05, 2007 | 4.489 | 4.489 | 4.439 | 4.455 | 486,580 | -0.02(-0.35%) |
Jan 04, 2007 | 4.467 | 4.492 | 4.445 | 4.470 | 956,184 | +0.01(+0.14%) |
Jan 03, 2007 | 4.480 | 4.483 | 4.449 | 4.464 | 887,633 | +0.00(+0.07%) |
Dec 29, 2006 | 4.495 | 4.505 | 4.449 | 4.461 | 698,319 | -0.01(-0.14%) |
Dec 28, 2006 | 4.492 | 4.492 | 4.452 | 4.467 | 589,086 | +0.01(+0.28%) |
Dec 27, 2006 | 4.489 | 4.489 | 4.433 | 4.455 | 535,271 | -0.02(-0.35%) |
Dec 26, 2006 | 4.452 | 4.480 | 4.452 | 4.470 | 515,731 | +0.02(+0.42%) |
Dec 22, 2006 | 4.458 | 4.461 | 4.436 | 4.452 | 672,372 | -0.00(-0.07%) |
Dec 21, 2006 | 4.461 | 4.474 | 4.436 | 4.455 | 664,684 | +0.00(+0.07%) |
Dec 20, 2006 | 4.480 | 4.480 | 4.436 | 4.452 | 588,445 | -0.02(-0.42%) |
Dec 19, 2006 | 4.470 | 4.474 | 4.455 | 4.470 | 493,628 | +0.01(+0.28%) |
Dec 18, 2006 | 4.464 | 4.480 | 4.455 | 4.458 | 820,684 | +0.02(+0.42%) |
Dec 15, 2006 | 4.461 | 4.467 | 4.430 | 4.439 | 599,337 | -0.02(-0.49%) |
Dec 14, 2006 | 4.480 | 4.483 | 4.439 | 4.461 | 717,538 | -0.01(-0.28%) |
Dec 13, 2006 | 4.477 | 4.477 | 4.430 | 4.474 | 835,740 | -0.02(-0.35%) |
Dec 12, 2006 | 4.495 | 4.508 | 4.470 | 4.489 | 817,802 | -0.01(-0.14%) |
Dec 11, 2006 | 4.489 | 4.502 | 4.474 | 4.495 | 488,823 | +0.02(+0.56%) |
Dec 08, 2006 | 4.495 | 4.495 | 4.452 | 4.470 | 566,022 | -0.01(-0.14%) |
Dec 07, 2006 | 4.474 | 4.480 | 4.455 | 4.477 | 702,803 | +0.02(+0.35%) |
Dec 06, 2006 | 4.467 | 4.470 | 4.442 | 4.461 | 749,251 | +0.00(+0.07%) |
Dec 05, 2006 | 4.442 | 4.474 | 4.433 | 4.458 | 868,734 | +0.02(+0.49%) |
Dec 04, 2006 | 4.414 | 4.442 | 4.414 | 4.436 | 652,511 | +0.01(+0.21%) |
Dec 01, 2006 | 4.420 | 4.467 | 4.411 | 4.427 | 662,442 | -0.00(-0.07%) |
Nov 30, 2006 | 4.439 | 4.455 | 4.405 | 4.430 | 920,307 | +0.01(+0.28%) |
Nov 29, 2006 | 4.399 | 4.420 | 4.389 | 4.417 | 642,261 | +0.03(+0.64%) |
Nov 28, 2006 | 4.380 | 4.399 | 4.370 | 4.389 | 1,035,946 | +0.02(+0.36%) |
Nov 27, 2006 | 4.380 | 4.386 | 4.364 | 4.374 | 686,466 | -0.00(-0.07%) |
Nov 24, 2006 | 4.389 | 4.389 | 4.355 | 4.377 | 506,761 | +0.02(+0.50%) |
Nov 22, 2006 | 4.349 | 4.361 | 4.336 | 4.355 | 707,608 | +0.01(+0.29%) |
Nov 21, 2006 | 4.321 | 4.342 | 4.321 | 4.342 | 773,916 | +0.01(+0.29%) |
Nov 20, 2006 | 4.336 | 4.342 | 4.314 | 4.330 | 623,682 | +0.00(+0.00%) |
Nov 17, 2006 | 4.333 | 4.342 | 4.308 | 4.330 | 739,961 | -0.00(-0.07%) |
Nov 16, 2006 | 4.349 | 4.358 | 4.324 | 4.333 | 580,757 | -0.01(-0.29%) |
Nov 15, 2006 | 4.314 | 4.346 | 4.314 | 4.346 | 647,066 | +0.02(+0.36%) |
Nov 14, 2006 | 4.308 | 4.346 | 4.302 | 4.330 | 687,427 | +0.02(+0.51%) |
Nov 13, 2006 | 4.336 | 4.336 | 4.283 | 4.308 | 959,708 | -0.05(-1.08%) |
Nov 10, 2006 | 4.311 | 4.355 | 4.305 | 4.355 | 705,366 | +0.06(+1.38%) |
Nov 09, 2006 | 4.314 | 4.314 | 4.296 | 4.296 | 722,343 | -0.01(-0.15%) |
Nov 08, 2006 | 4.302 | 4.311 | 4.292 | 4.302 | 687,107 | +0.01(+0.15%) |
Nov 07, 2006 | 4.292 | 4.299 | 4.277 | 4.296 | 642,581 | +0.01(+0.22%) |
Nov 06, 2006 | 4.267 | 4.299 | 4.267 | 4.286 | 872,258 | +0.01(+0.29%) |
Nov 03, 2006 | 4.342 | 4.342 | 4.258 | 4.274 | 760,462 | -0.07(-1.65%) |
Nov 02, 2006 | 4.370 | 4.399 | 4.342 | 4.346 | 690,951 | -0.05(-1.14%) |
Nov 01, 2006 | 4.430 | 4.430 | 4.389 | 4.395 | 623,041 | -0.00(-0.07%) |
Oct 31, 2006 | 4.395 | 4.402 | 4.380 | 4.399 | 768,150 | +0.03(+0.64%) |
Oct 30, 2006 | 4.377 | 4.399 | 4.364 | 4.370 | 619,197 | -0.02(-0.43%) |
Oct 27, 2006 | 4.370 | 4.402 | 4.361 | 4.389 | 681,341 | +0.03(+0.64%) |
Oct 26, 2006 | 4.380 | 4.380 | 4.358 | 4.361 | 632,010 | -0.01(-0.21%) |
Oct 25, 2006 | 4.370 | 4.377 | 4.349 | 4.370 | 770,393 | +0.01(+0.14%) |
Oct 24, 2006 | 4.342 | 4.364 | 4.333 | 4.364 | 818,442 | +0.04(+0.87%) |
Oct 23, 2006 | 4.327 | 4.330 | 4.317 | 4.327 | 642,901 | +0.00(+0.07%) |
Oct 20, 2006 | 4.299 | 4.333 | 4.296 | 4.324 | 650,910 | +0.02(+0.36%) |
Oct 19, 2006 | 4.289 | 4.308 | 4.271 | 4.308 | 578,835 | +0.02(+0.58%) |
Oct 18, 2006 | 4.267 | 4.283 | 4.255 | 4.283 | 633,612 | +0.02(+0.59%) |
Oct 17, 2006 | 4.261 | 4.271 | 4.236 | 4.258 | 644,183 | -0.01(-0.22%) |
Oct 16, 2006 | 4.305 | 4.305 | 4.252 | 4.267 | 596,774 | +0.01(+0.29%) |
Oct 13, 2006 | 4.314 | 4.314 | 4.233 | 4.255 | 728,109 | -0.05(-1.16%) |
Oct 12, 2006 | 4.339 | 4.339 | 4.305 | 4.305 | 582,039 | -0.00(-0.07%) |
Oct 11, 2006 | 4.346 | 4.346 | 4.308 | 4.308 | 820,044 | -0.04(-0.93%) |
Oct 10, 2006 | 4.339 | 4.349 | 4.324 | 4.349 | 554,170 | +0.02(+0.36%) |
Oct 09, 2006 | 4.361 | 4.370 | 4.324 | 4.333 | 799,863 | -0.02(-0.36%) |
Oct 06, 2006 | 4.339 | 4.352 | 4.333 | 4.349 | 579,156 | +0.02(+0.36%) |
Oct 05, 2006 | 4.361 | 4.361 | 4.321 | 4.333 | 639,057 | +0.00(+0.00%) |
Oct 04, 2006 | 4.321 | 4.333 | 4.311 | 4.333 | 514,770 | +0.02(+0.51%) |
Oct 03, 2006 | 4.361 | 4.361 | 4.308 | 4.311 | 822,286 | -0.02(-0.43%) |
Oct 02, 2006 | 4.358 | 4.358 | 4.314 | 4.330 | 678,458 | +0.03(+0.80%) |
Sep 29, 2006 | 4.370 | 4.370 | 4.296 | 4.296 | 1,459,102 | -0.06(-1.36%) |
Sep 28, 2006 | 4.352 | 4.364 | 4.339 | 4.355 | 1,182,017 | +0.02(+0.43%) |
Sep 27, 2006 | 4.349 | 4.349 | 4.308 | 4.336 | 1,019,289 | +0.02(+0.43%) |
Sep 26, 2006 | 4.308 | 4.317 | 4.292 | 4.317 | 1,032,743 | +0.02(+0.36%) |
Sep 25, 2006 | 4.289 | 4.302 | 4.280 | 4.302 | 1,046,197 | +0.03(+0.66%) |
Sep 22, 2006 | 4.261 | 4.274 | 4.249 | 4.274 | 720,101 | +0.02(+0.59%) |
Sep 21, 2006 | 4.227 | 4.249 | 4.227 | 4.249 | 572,109 | +0.01(+0.29%) |
Sep 20, 2006 | 4.239 | 4.242 | 4.224 | 4.236 | 598,055 | +0.00(+0.07%) |
Sep 19, 2006 | 4.246 | 4.246 | 4.214 | 4.233 | 658,918 | +0.02(+0.44%) |
Sep 18, 2006 | 4.239 | 4.261 | 4.205 | 4.214 | 748,610 | -0.02(-0.59%) |
Sep 15, 2006 | 4.230 | 4.239 | 4.218 | 4.239 | 728,750 | +0.04(+0.97%) |
Sep 14, 2006 | 4.196 | 4.211 | 4.189 | 4.199 | 696,076 | +0.00(+0.07%) |
Sep 13, 2006 | 4.214 | 4.218 | 4.186 | 4.196 | 863,609 | -0.00(-0.07%) |
Sep 12, 2006 | 4.183 | 4.202 | 4.168 | 4.199 | 793,136 | +0.03(+0.75%) |
Sep 11, 2006 | 4.174 | 4.183 | 4.161 | 4.168 | 632,971 | +0.01(+0.23%) |
Sep 08, 2006 | 4.155 | 4.180 | 4.133 | 4.158 | 759,181 | +0.03(+0.68%) |
Sep 07, 2006 | 4.146 | 4.152 | 4.115 | 4.130 | 736,758 | -0.02(-0.38%) |
Sep 06, 2006 | 4.211 | 4.211 | 4.105 | 4.146 | 1,065,737 | -0.06(-1.41%) |
Sep 05, 2006 | 4.233 | 4.233 | 4.202 | 4.205 | 831,576 | -0.01(-0.30%) |
Sep 01, 2006 | 4.227 | 4.236 | 4.202 | 4.218 | 726,187 | +0.01(+0.22%) |
Aug 31, 2006 | 4.208 | 4.208 | 4.189 | 4.208 | 884,750 | +0.02(+0.37%) |
Aug 30, 2006 | 4.183 | 4.196 | 4.168 | 4.193 | 956,825 | +0.03(+0.67%) |
Aug 29, 2006 | 4.180 | 4.183 | 4.164 | 4.164 | 820,044 | -0.01(-0.22%) |
Aug 28, 2006 | 4.152 | 4.174 | 4.149 | 4.174 | 645,464 | +0.01(+0.30%) |
Aug 25, 2006 | 4.168 | 4.168 | 4.146 | 4.161 | 837,662 | -0.00(-0.07%) |
Aug 24, 2006 | 4.164 | 4.168 | 4.155 | 4.164 | 722,343 | +0.02(+0.53%) |
Aug 23, 2006 | 4.158 | 4.171 | 4.143 | 4.143 | 814,278 | +0.00(+0.00%) |
Aug 22, 2006 | 4.164 | 4.164 | 4.143 | 4.143 | 558,655 | -0.00(-0.08%) |
Aug 21, 2006 | 4.118 | 4.146 | 4.108 | 4.146 | 631,370 | +0.03(+0.68%) |
Aug 18, 2006 | 4.118 | 4.118 | 4.102 | 4.118 | 550,967 | +0.00(+0.00%) |
Aug 17, 2006 | 4.105 | 4.118 | 4.099 | 4.118 | 548,404 | +0.01(+0.30%) |
Aug 16, 2006 | 4.096 | 4.108 | 4.093 | 4.105 | 690,951 | +0.02(+0.46%) |
Aug 15, 2006 | 4.090 | 4.102 | 4.072 | 4.086 | 761,744 | +0.01(+0.15%) |
Aug 14, 2006 | 4.083 | 4.093 | 4.074 | 4.080 | 658,598 | -0.00(-0.08%) |
Aug 11, 2006 | 4.093 | 4.096 | 4.068 | 4.083 | 601,579 | -0.02(-0.46%) |
Aug 10, 2006 | 4.115 | 4.115 | 4.083 | 4.102 | 655,394 | -0.01(-0.15%) |
Aug 09, 2006 | 4.111 | 4.115 | 4.086 | 4.108 | 1,191,306 | +0.00(+0.08%) |
Aug 08, 2006 | 4.080 | 4.105 | 4.071 | 4.105 | 724,586 | +0.04(+1.00%) |
Aug 07, 2006 | 4.071 | 4.080 | 4.058 | 4.065 | 786,409 | +0.01(+0.15%) |
Aug 04, 2006 | 4.043 | 4.065 | 4.043 | 4.058 | 519,895 | +0.02(+0.39%) |
Aug 03, 2006 | 4.046 | 4.049 | 4.027 | 4.043 | 511,887 | +0.00(+0.00%) |
Aug 02, 2006 | 4.043 | 4.043 | 4.027 | 4.043 | 720,742 | +0.02(+0.62%) |
Aug 01, 2006 | 3.996 | 4.021 | 3.987 | 4.018 | 824,849 | +0.02(+0.63%) |
Jul 31, 2006 | 4.002 | 4.002 | 3.968 | 3.993 | 675,575 | +0.00(+0.08%) |
Jul 28, 2006 | 4.024 | 4.024 | 3.974 | 3.990 | 899,165 | -0.00(-0.08%) |
Jul 27, 2006 | 3.977 | 3.993 | 3.968 | 3.993 | 784,167 | +0.03(+0.79%) |
Jul 26, 2006 | 3.946 | 3.965 | 3.937 | 3.962 | 1,159,593 | +0.03(+0.87%) |
Jul 25, 2006 | 3.902 | 3.937 | 3.896 | 3.927 | 789,933 | +0.03(+0.72%) |
Jul 24, 2006 | 3.877 | 3.902 | 3.877 | 3.899 | 622,400 | +0.02(+0.40%) |
Jul 21, 2006 | 3.874 | 3.887 | 3.859 | 3.884 | 778,721 | -0.00(-0.08%) |
Jul 20, 2006 | 3.887 | 3.896 | 3.871 | 3.887 | 660,520 | -0.00(-0.08%) |
Jul 19, 2006 | 3.884 | 3.890 | 3.871 | 3.890 | 488,823 | +0.01(+0.16%) |
Jul 18, 2006 | 3.887 | 3.890 | 3.868 | 3.884 | 500,355 | -0.01(-0.16%) |
Jul 17, 2006 | 3.884 | 3.890 | 3.871 | 3.890 | 568,585 | +0.00(+0.00%) |
Jul 14, 2006 | 3.893 | 3.893 | 3.871 | 3.890 | 463,517 | +0.00(+0.00%) |
Jul 13, 2006 | 3.887 | 3.896 | 3.874 | 3.890 | 478,252 | -0.01(-0.16%) |
Jul 12, 2006 | 3.880 | 3.896 | 3.874 | 3.896 | 663,082 | +0.00(+0.08%) |
Jul 11, 2006 | 3.893 | 3.896 | 3.880 | 3.893 | 580,437 | +0.01(+0.32%) |
Jul 10, 2006 | 3.890 | 3.893 | 3.874 | 3.880 | 650,910 | +0.00(+0.08%) |
Jul 07, 2006 | 3.890 | 3.896 | 3.874 | 3.877 | 571,468 | -0.00(-0.08%) |
Jul 06, 2006 | 3.874 | 3.887 | 3.862 | 3.880 | 697,998 | +0.01(+0.16%) |
Jul 05, 2006 | 3.862 | 3.874 | 3.849 | 3.874 | 476,971 | +0.01(+0.24%) |
Jul 03, 2006 | 3.862 | 3.880 | 3.843 | 3.865 | 394,966 | +0.03(+0.73%) |
Jun 30, 2006 | 3.824 | 3.843 | 3.812 | 3.837 | 614,712 | +0.01(+0.33%) |
Jun 29, 2006 | 3.840 | 3.846 | 3.809 | 3.824 | 612,790 | -0.01(-0.16%) |
Jun 28, 2006 | 3.812 | 3.830 | 3.793 | 3.830 | 756,298 | +0.04(+0.99%) |
Jun 27, 2006 | 3.818 | 3.830 | 3.784 | 3.793 | 541,037 | -0.03(-0.82%) |
Jun 26, 2006 | 3.827 | 3.843 | 3.818 | 3.824 | 541,037 | -0.01(-0.24%) |
Jun 23, 2006 | 3.840 | 3.852 | 3.827 | 3.834 | 380,872 | +0.00(+0.08%) |
Jun 22, 2006 | 3.840 | 3.852 | 3.824 | 3.830 | 531,747 | -0.02(-0.57%) |
Jun 21, 2006 | 3.846 | 3.855 | 3.830 | 3.852 | 618,236 | +0.02(+0.65%) |
Jun 20, 2006 | 3.830 | 3.840 | 3.815 | 3.827 | 680,380 | +0.02(+0.41%) |
Jun 19, 2006 | 3.818 | 3.834 | 3.812 | 3.812 | 408,100 | -0.00(-0.08%) |
Jun 16, 2006 | 3.824 | 3.837 | 3.809 | 3.815 | 384,395 | -0.00(-0.08%) |
Jun 15, 2006 | 3.796 | 3.827 | 3.787 | 3.818 | 511,246 | +0.03(+0.82%) |
Jun 14, 2006 | 3.802 | 3.809 | 3.784 | 3.787 | 575,632 | -0.02(-0.49%) |
Jun 13, 2006 | 3.821 | 3.846 | 3.796 | 3.805 | 572,429 | -0.06(-1.61%) |
Jun 12, 2006 | 3.884 | 3.890 | 3.865 | 3.868 | 414,506 | -0.01(-0.16%) |
Jun 09, 2006 | 3.865 | 3.884 | 3.859 | 3.874 | 432,765 | +0.01(+0.24%) |
Jun 08, 2006 | 3.871 | 3.880 | 3.849 | 3.865 | 567,304 | -0.00(-0.08%) |
Jun 07, 2006 | 3.890 | 3.890 | 3.865 | 3.868 | 717,859 | -0.01(-0.32%) |
Jun 06, 2006 | 3.908 | 3.908 | 3.880 | 3.880 | 464,478 | -0.01(-0.32%) |
Jun 05, 2006 | 3.905 | 3.952 | 3.893 | 3.893 | 739,961 | -0.01(-0.32%) |
Jun 02, 2006 | 3.874 | 3.905 | 3.874 | 3.905 | 409,061 | +0.03(+0.89%) |
Jun 01, 2006 | 3.855 | 3.871 | 3.849 | 3.871 | 441,414 | +0.02(+0.40%) |
May 31, 2006 | 3.855 | 3.855 | 3.846 | 3.855 | 469,923 | +0.01(+0.16%) |
May 30, 2006 | 3.852 | 3.862 | 3.840 | 3.849 | 572,109 | -0.01(-0.24%) |
May 26, 2006 | 3.843 | 3.862 | 3.843 | 3.859 | 481,135 | +0.02(+0.65%) |
May 25, 2006 | 3.830 | 3.840 | 3.824 | 3.834 | 516,051 | +0.01(+0.16%) |
May 24, 2006 | 3.868 | 3.871 | 3.824 | 3.827 | 541,677 | -0.03(-0.73%) |
May 23, 2006 | 3.855 | 3.871 | 3.846 | 3.855 | 584,922 | -0.00(-0.08%) |
May 22, 2006 | 3.846 | 3.859 | 3.830 | 3.859 | 537,833 | -0.02(-0.56%) |
May 19, 2006 | 3.834 | 3.880 | 3.827 | 3.880 | 437,890 | +0.03(+0.89%) |
May 18, 2006 | 3.837 | 3.859 | 3.830 | 3.846 | 519,895 | +0.02(+0.41%) |
May 17, 2006 | 3.877 | 3.877 | 3.827 | 3.830 | 501,636 | -0.05(-1.21%) |
May 16, 2006 | 3.884 | 3.890 | 3.855 | 3.877 | 443,656 | +0.02(+0.57%) |
May 15, 2006 | 3.849 | 3.871 | 3.846 | 3.855 | 513,488 | -0.03(-0.80%) |
May 12, 2006 | 3.884 | 3.887 | 3.865 | 3.887 | 483,057 | +0.01(+0.32%) |
May 11, 2006 | 3.899 | 3.912 | 3.874 | 3.874 | 787,691 | -0.03(-0.88%) |
May 10, 2006 | 3.908 | 3.924 | 3.902 | 3.908 | 546,162 | +0.00(+0.08%) |
May 09, 2006 | 3.905 | 3.915 | 3.896 | 3.905 | 751,493 | +0.00(+0.00%) |
May 08, 2006 | 3.890 | 3.905 | 3.884 | 3.905 | 561,858 | +0.02(+0.48%) |
May 05, 2006 | 3.874 | 3.893 | 3.874 | 3.887 | 610,228 | +0.01(+0.32%) |
May 04, 2006 | 3.859 | 3.874 | 3.849 | 3.874 | 509,004 | +0.02(+0.49%) |
May 03, 2006 | 3.855 | 3.859 | 3.840 | 3.855 | 690,631 | +0.00(+0.00%) |
May 02, 2006 | 3.837 | 3.877 | 3.837 | 3.855 | 1,022,492 | +0.02(+0.49%) |