Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.745 | 3.763 | 3.697 | 3.714 | 551,608 | -0.03(-0.93%) |
Jul 30, 2007 | 3.759 | 3.780 | 3.739 | 3.749 | 537,479 | +0.03(+0.84%) |
Jul 27, 2007 | 3.704 | 3.749 | 3.687 | 3.718 | 483,269 | +0.01(+0.28%) |
Jul 26, 2007 | 3.745 | 3.752 | 3.693 | 3.707 | 652,529 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.759 | 3.714 | 3.742 | 506,049 | +0.01(+0.37%) |
Jul 24, 2007 | 3.749 | 3.777 | 3.728 | 3.728 | 705,585 | -0.02(-0.65%) |
Jul 23, 2007 | 3.770 | 3.780 | 3.752 | 3.752 | 420,121 | -0.01(-0.37%) |
Jul 20, 2007 | 3.780 | 3.784 | 3.763 | 3.766 | 337,654 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.787 | 3.766 | 3.770 | 443,766 | -0.02(-0.53%) |
Jul 18, 2007 | 3.770 | 3.801 | 3.763 | 3.790 | 436,269 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.801 | 3.759 | 3.787 | 410,029 | +0.01(+0.28%) |
Jul 16, 2007 | 3.770 | 3.794 | 3.756 | 3.777 | 416,373 | +0.01(+0.37%) |
Jul 13, 2007 | 3.780 | 3.791 | 3.745 | 3.763 | 685,977 | -0.03(-0.73%) |
Jul 12, 2007 | 3.811 | 3.815 | 3.745 | 3.791 | 649,357 | -0.01(-0.18%) |
Jul 11, 2007 | 3.832 | 3.863 | 3.777 | 3.798 | 709,333 | -0.03(-0.90%) |
Jul 10, 2007 | 3.853 | 3.860 | 3.808 | 3.832 | 619,081 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.863 | 3.777 | 3.832 | 643,014 | +0.06(+1.56%) |
Jul 06, 2007 | 3.756 | 3.784 | 3.756 | 3.773 | 390,421 | -0.01(-0.18%) |
Jul 05, 2007 | 3.773 | 3.780 | 3.749 | 3.780 | 461,355 | +0.01(+0.18%) |
Jul 03, 2007 | 3.756 | 3.773 | 3.745 | 3.773 | 222,892 | +0.01(+0.37%) |
Jul 02, 2007 | 3.773 | 3.777 | 3.739 | 3.759 | 507,779 | -0.01(-0.37%) |
Jun 29, 2007 | 3.693 | 3.773 | 3.693 | 3.773 | 553,049 | +0.08(+2.16%) |
Jun 28, 2007 | 3.728 | 3.739 | 3.693 | 3.693 | 573,810 | -0.03(-0.93%) |
Jun 27, 2007 | 3.749 | 3.756 | 3.721 | 3.728 | 478,656 | -0.05(-1.29%) |
Jun 26, 2007 | 3.773 | 3.784 | 3.759 | 3.777 | 501,723 | -0.01(-0.22%) |
Jun 25, 2007 | 3.780 | 3.794 | 3.756 | 3.785 | 508,067 | +0.00(+0.13%) |
Jun 22, 2007 | 3.763 | 3.780 | 3.752 | 3.780 | 497,687 | +0.01(+0.37%) |
Jun 21, 2007 | 3.777 | 3.777 | 3.749 | 3.766 | 540,074 | -0.01(-0.37%) |
Jun 20, 2007 | 3.867 | 3.867 | 3.763 | 3.780 | 682,517 | -0.08(-2.15%) |
Jun 19, 2007 | 3.825 | 3.863 | 3.815 | 3.863 | 469,429 | +0.05(+1.36%) |
Jun 18, 2007 | 3.811 | 3.829 | 3.801 | 3.811 | 442,324 | -0.01(-0.27%) |
Jun 15, 2007 | 3.808 | 3.832 | 3.780 | 3.822 | 477,214 | +0.03(+0.82%) |
Jun 14, 2007 | 3.763 | 3.801 | 3.759 | 3.791 | 574,387 | +0.03(+0.74%) |
Jun 13, 2007 | 3.735 | 3.773 | 3.735 | 3.763 | 484,711 | +0.03(+0.74%) |
Jun 12, 2007 | 3.745 | 3.777 | 3.732 | 3.735 | 621,964 | -0.04(-1.01%) |
Jun 11, 2007 | 3.766 | 3.784 | 3.739 | 3.773 | 862,446 | +0.04(+1.11%) |
Jun 08, 2007 | 3.711 | 3.766 | 3.711 | 3.732 | 681,075 | +0.02(+0.49%) |
Jun 07, 2007 | 3.794 | 3.798 | 3.676 | 3.713 | 924,152 | -0.09(-2.39%) |
Jun 06, 2007 | 3.850 | 3.863 | 3.791 | 3.804 | 699,241 | -0.04(-1.08%) |
Jun 05, 2007 | 3.874 | 3.877 | 3.843 | 3.846 | 555,356 | -0.03(-0.89%) |
Jun 04, 2007 | 3.877 | 3.881 | 3.863 | 3.881 | 455,300 | +0.00(+0.09%) |
Jun 01, 2007 | 3.881 | 3.884 | 3.870 | 3.877 | 438,287 | +0.01(+0.27%) |
May 31, 2007 | 3.888 | 3.895 | 3.867 | 3.867 | 576,405 | -0.01(-0.36%) |
May 30, 2007 | 3.888 | 3.898 | 3.874 | 3.881 | 352,648 | -0.00(-0.09%) |
May 29, 2007 | 3.905 | 3.929 | 3.877 | 3.884 | 531,135 | -0.03(-0.88%) |
May 25, 2007 | 3.926 | 3.936 | 3.908 | 3.919 | 396,188 | -0.01(-0.26%) |
May 24, 2007 | 3.929 | 3.950 | 3.915 | 3.929 | 486,729 | -0.02(-0.44%) |
May 23, 2007 | 3.929 | 3.947 | 3.926 | 3.947 | 427,042 | +0.01(+0.26%) |
May 22, 2007 | 3.919 | 3.936 | 3.902 | 3.936 | 498,552 | +0.02(+0.62%) |
May 21, 2007 | 3.929 | 3.936 | 3.912 | 3.912 | 506,914 | +0.00(+0.00%) |
May 18, 2007 | 3.912 | 3.936 | 3.908 | 3.912 | 410,894 | +0.00(+0.00%) |
May 17, 2007 | 3.940 | 3.943 | 3.912 | 3.912 | 400,225 | -0.03(-0.70%) |
May 16, 2007 | 3.929 | 3.950 | 3.912 | 3.940 | 527,386 | +0.01(+0.26%) |
May 15, 2007 | 3.902 | 3.940 | 3.870 | 3.929 | 635,517 | +0.02(+0.62%) |
May 14, 2007 | 3.912 | 3.929 | 3.902 | 3.905 | 440,306 | -0.02(-0.62%) |
May 11, 2007 | 3.908 | 3.936 | 3.905 | 3.929 | 473,465 | +0.03(+0.80%) |
May 10, 2007 | 3.908 | 3.922 | 3.884 | 3.898 | 703,855 | +0.01(+0.36%) |
May 09, 2007 | 3.891 | 3.902 | 3.884 | 3.884 | 497,975 | -0.01(-0.18%) |
May 08, 2007 | 3.895 | 3.912 | 3.891 | 3.891 | 521,619 | -0.02(-0.44%) |
May 07, 2007 | 3.915 | 3.919 | 3.895 | 3.908 | 492,208 | +0.01(+0.36%) |
May 04, 2007 | 3.874 | 3.905 | 3.874 | 3.895 | 344,286 | +0.02(+0.54%) |
May 03, 2007 | 3.877 | 3.895 | 3.870 | 3.874 | 494,803 | +0.00(+0.09%) |
May 02, 2007 | 3.884 | 3.908 | 3.867 | 3.870 | 493,073 | -0.01(-0.18%) |
May 01, 2007 | 3.905 | 3.922 | 3.877 | 3.877 | 600,338 | -0.03(-0.80%) |
Apr 30, 2007 | 3.881 | 3.908 | 3.867 | 3.908 | 436,557 | +0.03(+0.80%) |
Apr 27, 2007 | 3.895 | 3.908 | 3.877 | 3.877 | 594,571 | -0.04(-0.97%) |
Apr 26, 2007 | 3.926 | 3.929 | 3.884 | 3.915 | 746,530 | -0.02(-0.53%) |
Apr 25, 2007 | 3.936 | 3.943 | 3.912 | 3.936 | 541,515 | +0.00(+0.00%) |
Apr 24, 2007 | 3.926 | 3.947 | 3.919 | 3.936 | 541,804 | -0.01(-0.18%) |
Apr 23, 2007 | 3.919 | 3.947 | 3.919 | 3.943 | 557,086 | +0.02(+0.62%) |
Apr 20, 2007 | 3.926 | 3.947 | 3.919 | 3.919 | 628,019 | -0.00(-0.09%) |
Apr 19, 2007 | 3.915 | 3.936 | 3.908 | 3.922 | 448,091 | -0.00(-0.09%) |
Apr 18, 2007 | 3.936 | 3.957 | 3.902 | 3.926 | 538,632 | +0.00(+0.09%) |
Apr 17, 2007 | 3.943 | 3.947 | 3.922 | 3.922 | 401,667 | -0.03(-0.70%) |
Apr 16, 2007 | 3.943 | 3.950 | 3.929 | 3.950 | 395,323 | +0.02(+0.44%) |
Apr 13, 2007 | 3.929 | 3.943 | 3.915 | 3.933 | 448,668 | +0.00(+0.00%) |
Apr 12, 2007 | 3.926 | 3.954 | 3.919 | 3.933 | 532,288 | +0.01(+0.18%) |
Apr 11, 2007 | 3.947 | 3.954 | 3.898 | 3.926 | 688,284 | -0.03(-0.70%) |
Apr 10, 2007 | 3.947 | 3.964 | 3.929 | 3.954 | 589,381 | +0.02(+0.44%) |
Apr 09, 2007 | 3.933 | 3.936 | 3.908 | 3.936 | 532,000 | +0.03(+0.80%) |
Apr 05, 2007 | 3.908 | 3.936 | 3.905 | 3.905 | 431,655 | -0.02(-0.53%) |
Apr 04, 2007 | 3.898 | 3.933 | 3.898 | 3.926 | 585,921 | +0.03(+0.71%) |
Apr 03, 2007 | 3.895 | 3.898 | 3.877 | 3.898 | 614,179 | -0.01(-0.27%) |
Apr 02, 2007 | 3.884 | 3.933 | 3.881 | 3.908 | 447,803 | +0.01(+0.18%) |
Mar 30, 2007 | 3.884 | 3.902 | 3.881 | 3.902 | 407,722 | +0.01(+0.18%) |
Mar 29, 2007 | 3.898 | 3.908 | 3.874 | 3.895 | 411,182 | -0.02(-0.53%) |
Mar 28, 2007 | 3.870 | 3.915 | 3.867 | 3.915 | 586,498 | +0.00(+0.00%) |
Mar 27, 2007 | 3.870 | 3.922 | 3.867 | 3.915 | 589,093 | +0.03(+0.80%) |
Mar 26, 2007 | 3.884 | 3.895 | 3.867 | 3.884 | 490,190 | -0.02(-0.44%) |
Mar 23, 2007 | 3.888 | 3.908 | 3.867 | 3.902 | 510,662 | +0.01(+0.27%) |
Mar 22, 2007 | 3.881 | 3.902 | 3.856 | 3.891 | 483,558 | -0.01(-0.27%) |
Mar 21, 2007 | 3.881 | 3.919 | 3.874 | 3.902 | 474,042 | +0.02(+0.63%) |
Mar 20, 2007 | 3.846 | 3.888 | 3.846 | 3.877 | 551,319 | +0.02(+0.54%) |
Mar 19, 2007 | 3.832 | 3.860 | 3.832 | 3.856 | 511,527 | +0.01(+0.27%) |
Mar 16, 2007 | 3.850 | 3.856 | 3.832 | 3.846 | 408,299 | -0.01(-0.36%) |
Mar 15, 2007 | 3.832 | 3.863 | 3.832 | 3.860 | 416,084 | +0.02(+0.45%) |
Mar 14, 2007 | 3.832 | 3.860 | 3.822 | 3.843 | 543,534 | -0.00(-0.02%) |
Mar 13, 2007 | 3.856 | 3.867 | 3.839 | 3.843 | 581,019 | -0.01(-0.34%) |
Mar 12, 2007 | 3.850 | 3.860 | 3.829 | 3.856 | 611,872 | +0.02(+0.63%) |
Mar 09, 2007 | 3.839 | 3.843 | 3.822 | 3.832 | 471,735 | -0.01(-0.18%) |
Mar 08, 2007 | 3.829 | 3.850 | 3.822 | 3.839 | 503,165 | +0.00(+0.00%) |
Mar 07, 2007 | 3.808 | 3.846 | 3.798 | 3.839 | 389,845 | +0.03(+0.82%) |
Mar 06, 2007 | 3.808 | 3.829 | 3.791 | 3.808 | 453,858 | +0.02(+0.55%) |
Mar 05, 2007 | 3.811 | 3.815 | 3.770 | 3.787 | 455,588 | -0.03(-0.82%) |
Mar 02, 2007 | 3.829 | 3.832 | 3.815 | 3.818 | 299,015 | -0.01(-0.36%) |
Mar 01, 2007 | 3.850 | 3.860 | 3.815 | 3.832 | 488,713 | -0.02(-0.45%) |
Feb 28, 2007 | 3.808 | 3.863 | 3.784 | 3.850 | 666,370 | +0.05(+1.19%) |
Feb 27, 2007 | 3.804 | 3.815 | 3.756 | 3.804 | 477,502 | +0.01(+0.18%) |
Feb 26, 2007 | 3.808 | 3.822 | 3.798 | 3.798 | 495,337 | +0.00(+0.09%) |
Feb 23, 2007 | 3.798 | 3.815 | 3.794 | 3.794 | 544,399 | -0.01(-0.27%) |
Feb 22, 2007 | 3.808 | 3.829 | 3.801 | 3.804 | 368,219 | -0.01(-0.27%) |
Feb 21, 2007 | 3.825 | 3.839 | 3.798 | 3.815 | 577,847 | -0.02(-0.45%) |
Feb 20, 2007 | 3.836 | 3.846 | 3.822 | 3.832 | 580,731 | +0.00(+0.00%) |
Feb 16, 2007 | 3.850 | 3.850 | 3.829 | 3.832 | 303,052 | -0.02(-0.45%) |
Feb 15, 2007 | 3.850 | 3.853 | 3.815 | 3.850 | 502,588 | +0.00(+0.09%) |
Feb 14, 2007 | 3.846 | 3.853 | 3.818 | 3.846 | 645,689 | +0.00(+0.00%) |
Feb 13, 2007 | 3.832 | 3.853 | 3.825 | 3.846 | 862,192 | +0.01(+0.36%) |
Feb 12, 2007 | 3.832 | 3.836 | 3.815 | 3.832 | 765,633 | +0.01(+0.27%) |
Feb 09, 2007 | 3.811 | 3.822 | 3.794 | 3.822 | 544,110 | +0.01(+0.27%) |
Feb 08, 2007 | 3.811 | 3.815 | 3.794 | 3.811 | 474,619 | +0.00(+0.00%) |
Feb 07, 2007 | 3.808 | 3.811 | 3.784 | 3.811 | 684,824 | +0.00(+0.09%) |
Feb 06, 2007 | 3.763 | 3.811 | 3.751 | 3.808 | 921,557 | +0.05(+1.29%) |
Feb 05, 2007 | 3.749 | 3.763 | 3.732 | 3.759 | 553,049 | +0.02(+0.65%) |
Feb 02, 2007 | 3.739 | 3.745 | 3.728 | 3.735 | 721,156 | -0.01(-0.28%) |
Feb 01, 2007 | 3.759 | 3.763 | 3.735 | 3.745 | 682,229 | -0.00(-0.09%) |
Jan 31, 2007 | 3.752 | 3.759 | 3.745 | 3.749 | 409,164 | -0.01(-0.37%) |
Jan 30, 2007 | 3.749 | 3.766 | 3.745 | 3.763 | 625,136 | +0.00(+0.00%) |
Jan 29, 2007 | 3.745 | 3.763 | 3.735 | 3.763 | 502,012 | -0.01(-0.28%) |
Jan 26, 2007 | 3.766 | 3.773 | 3.745 | 3.773 | 640,995 | -0.00(-0.09%) |
Jan 25, 2007 | 3.763 | 3.780 | 3.756 | 3.777 | 471,447 | +0.02(+0.46%) |
Jan 24, 2007 | 3.749 | 3.766 | 3.745 | 3.759 | 367,642 | +0.00(+0.09%) |
Jan 23, 2007 | 3.759 | 3.770 | 3.739 | 3.756 | 617,927 | -0.00(-0.09%) |
Jan 22, 2007 | 3.732 | 3.759 | 3.718 | 3.759 | 584,191 | +0.01(+0.37%) |
Jan 19, 2007 | 3.721 | 3.752 | 3.718 | 3.745 | 635,517 | +0.02(+0.56%) |
Jan 18, 2007 | 3.728 | 3.756 | 3.711 | 3.725 | 716,830 | +0.01(+0.28%) |
Jan 17, 2007 | 3.728 | 3.739 | 3.693 | 3.714 | 955,005 | -0.01(-0.28%) |
Jan 16, 2007 | 3.763 | 3.770 | 3.711 | 3.725 | 902,238 | -0.02(-0.56%) |
Jan 12, 2007 | 3.745 | 3.766 | 3.728 | 3.745 | 535,172 | -0.02(-0.46%) |
Jan 11, 2007 | 3.752 | 3.766 | 3.728 | 3.763 | 560,258 | +0.02(+0.46%) |
Jan 10, 2007 | 3.752 | 3.756 | 3.721 | 3.745 | 692,033 | -0.01(-0.37%) |
Jan 09, 2007 | 3.763 | 3.777 | 3.728 | 3.759 | 733,843 | -0.01(-0.18%) |
Jan 08, 2007 | 3.745 | 3.791 | 3.739 | 3.766 | 373,697 | +0.02(+0.56%) |
Jan 05, 2007 | 3.735 | 3.752 | 3.728 | 3.745 | 610,719 | +0.01(+0.28%) |
Jan 04, 2007 | 3.725 | 3.739 | 3.715 | 3.735 | 795,549 | +0.01(+0.28%) |
Jan 03, 2007 | 3.745 | 3.745 | 3.721 | 3.725 | 1,142,719 | -0.03(-0.74%) |
Dec 29, 2006 | 3.756 | 3.784 | 3.745 | 3.752 | 570,062 | -0.00(-0.09%) |
Dec 28, 2006 | 3.773 | 3.777 | 3.745 | 3.756 | 378,023 | -0.02(-0.64%) |
Dec 27, 2006 | 3.780 | 3.794 | 3.766 | 3.780 | 344,286 | -0.02(-0.55%) |
Dec 26, 2006 | 3.798 | 3.808 | 3.787 | 3.801 | 253,168 | +0.00(+0.00%) |
Dec 22, 2006 | 3.798 | 3.808 | 3.794 | 3.801 | 392,728 | +0.00(+0.09%) |
Dec 21, 2006 | 3.780 | 3.808 | 3.777 | 3.798 | 608,700 | +0.00(+0.09%) |
Dec 20, 2006 | 3.784 | 3.794 | 3.763 | 3.794 | 505,760 | +0.02(+0.46%) |
Dec 19, 2006 | 3.780 | 3.787 | 3.766 | 3.777 | 485,576 | +0.01(+0.31%) |
Dec 18, 2006 | 3.773 | 3.777 | 3.749 | 3.765 | 611,584 | -0.00(-0.13%) |
Dec 15, 2006 | 3.735 | 3.770 | 3.732 | 3.770 | 619,657 | +0.03(+0.93%) |
Dec 14, 2006 | 3.798 | 3.807 | 3.735 | 3.735 | 754,604 | -0.07(-1.73%) |
Dec 13, 2006 | 3.791 | 3.801 | 3.787 | 3.801 | 487,018 | +0.01(+0.27%) |
Dec 12, 2006 | 3.798 | 3.804 | 3.791 | 3.791 | 512,392 | -0.01(-0.18%) |
Dec 11, 2006 | 3.804 | 3.811 | 3.785 | 3.798 | 498,840 | +0.01(+0.18%) |
Dec 08, 2006 | 3.787 | 3.798 | 3.781 | 3.791 | 499,128 | -0.00(-0.09%) |
Dec 07, 2006 | 3.780 | 3.798 | 3.777 | 3.794 | 445,496 | +0.01(+0.18%) |
Dec 06, 2006 | 3.811 | 3.811 | 3.773 | 3.787 | 784,304 | -0.01(-0.27%) |
Dec 05, 2006 | 3.791 | 3.810 | 3.791 | 3.798 | 580,731 | +0.01(+0.18%) |
Dec 04, 2006 | 3.798 | 3.798 | 3.770 | 3.791 | 421,563 | +0.01(+0.18%) |
Dec 01, 2006 | 3.773 | 3.787 | 3.760 | 3.784 | 362,452 | -0.00(-0.09%) |
Nov 30, 2006 | 3.766 | 3.787 | 3.756 | 3.787 | 500,282 | +0.02(+0.46%) |
Nov 29, 2006 | 3.763 | 3.784 | 3.759 | 3.770 | 424,446 | +0.00(+0.00%) |
Nov 28, 2006 | 3.749 | 3.773 | 3.732 | 3.770 | 478,944 | -0.00(-0.09%) |
Nov 27, 2006 | 3.811 | 3.815 | 3.773 | 3.773 | 775,942 | -0.02(-0.64%) |
Nov 24, 2006 | 3.815 | 3.822 | 3.798 | 3.798 | 204,149 | -0.01(-0.27%) |
Nov 22, 2006 | 3.791 | 3.808 | 3.784 | 3.808 | 509,220 | +0.01(+0.18%) |
Nov 21, 2006 | 3.773 | 3.801 | 3.773 | 3.801 | 489,901 | +0.00(+0.09%) |
Nov 20, 2006 | 3.801 | 3.801 | 3.784 | 3.798 | 626,001 | +0.00(+0.00%) |
Nov 17, 2006 | 3.773 | 3.798 | 3.770 | 3.798 | 412,624 | +0.02(+0.64%) |
Nov 16, 2006 | 3.787 | 3.798 | 3.773 | 3.773 | 504,319 | -0.02(-0.46%) |
Nov 15, 2006 | 3.766 | 3.798 | 3.763 | 3.791 | 481,539 | +0.02(+0.64%) |
Nov 14, 2006 | 3.784 | 3.794 | 3.759 | 3.766 | 394,747 | -0.01(-0.27%) |
Nov 13, 2006 | 3.780 | 3.801 | 3.756 | 3.777 | 504,895 | -0.00(-0.00%) |
Nov 10, 2006 | 3.732 | 3.777 | 3.732 | 3.777 | 780,555 | +0.06(+1.49%) |
Nov 09, 2006 | 3.742 | 3.756 | 3.707 | 3.721 | 511,527 | +0.00(+0.00%) |
Nov 08, 2006 | 3.718 | 3.745 | 3.711 | 3.721 | 477,214 | -0.00(-0.09%) |
Nov 07, 2006 | 3.718 | 3.739 | 3.704 | 3.725 | 643,590 | +0.01(+0.37%) |
Nov 06, 2006 | 3.687 | 3.718 | 3.683 | 3.711 | 522,773 | +0.03(+0.75%) |
Nov 03, 2006 | 3.745 | 3.745 | 3.617 | 3.683 | 922,999 | -0.04(-1.12%) |
Nov 02, 2006 | 3.756 | 3.777 | 3.721 | 3.725 | 587,074 | -0.04(-1.01%) |
Nov 01, 2006 | 3.787 | 3.794 | 3.759 | 3.763 | 580,731 | -0.03(-0.73%) |
Oct 31, 2006 | 3.794 | 3.808 | 3.780 | 3.791 | 448,956 | -0.01(-0.27%) |
Oct 30, 2006 | 3.815 | 3.815 | 3.787 | 3.801 | 446,361 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.818 | 457,606 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.822 | 3.798 | 3.801 | 412,624 | +0.00(+0.00%) |
Oct 25, 2006 | 3.801 | 3.808 | 3.798 | 3.801 | 525,656 | -0.00(-0.09%) |
Oct 24, 2006 | 3.804 | 3.811 | 3.798 | 3.804 | 489,901 | -0.00(-0.09%) |
Oct 23, 2006 | 3.811 | 3.811 | 3.798 | 3.808 | 342,844 | -0.01(-0.18%) |
Oct 20, 2006 | 3.794 | 3.815 | 3.784 | 3.815 | 432,808 | +0.02(+0.46%) |
Oct 19, 2006 | 3.756 | 3.811 | 3.756 | 3.798 | 608,700 | +0.03(+0.92%) |
Oct 18, 2006 | 3.752 | 3.766 | 3.749 | 3.763 | 357,262 | +0.01(+0.18%) |
Oct 17, 2006 | 3.759 | 3.770 | 3.745 | 3.756 | 460,490 | +0.00(+0.00%) |
Oct 16, 2006 | 3.749 | 3.787 | 3.739 | 3.756 | 652,241 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.745 | 3.763 | 427,042 | -0.02(-0.55%) |
Oct 12, 2006 | 3.801 | 3.811 | 3.766 | 3.784 | 595,436 | +0.00(+0.09%) |
Oct 11, 2006 | 3.780 | 3.808 | 3.770 | 3.780 | 646,185 | -0.00(-0.09%) |
Oct 10, 2006 | 3.763 | 3.798 | 3.749 | 3.784 | 911,753 | +0.03(+0.83%) |
Oct 09, 2006 | 3.749 | 3.759 | 3.718 | 3.752 | 383,789 | +0.02(+0.65%) |
Oct 06, 2006 | 3.711 | 3.759 | 3.707 | 3.728 | 341,402 | +0.02(+0.47%) |
Oct 05, 2006 | 3.711 | 3.735 | 3.704 | 3.711 | 603,222 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.693 | 3.714 | 560,258 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.700 | 3.707 | 455,588 | -0.00(-0.09%) |
Oct 02, 2006 | 3.707 | 3.728 | 3.693 | 3.711 | 508,644 | +0.00(+0.00%) |
Sep 29, 2006 | 3.697 | 3.718 | 3.697 | 3.711 | 398,495 | +0.01(+0.38%) |
Sep 28, 2006 | 3.711 | 3.725 | 3.697 | 3.697 | 484,134 | -0.03(-0.84%) |
Sep 27, 2006 | 3.745 | 3.745 | 3.721 | 3.728 | 484,134 | -0.02(-0.65%) |
Sep 26, 2006 | 3.735 | 3.763 | 3.735 | 3.752 | 537,767 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.763 | 3.714 | 3.763 | 492,496 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.745 | 3.700 | 3.707 | 407,434 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.694 | 3.728 | 450,109 | +0.01(+0.19%) |
Sep 20, 2006 | 3.704 | 3.725 | 3.693 | 3.721 | 549,012 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.697 | 3.700 | 610,719 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.704 | 3.714 | 625,424 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.780 | 3.718 | 3.759 | 676,173 | +0.04(+1.12%) |
Sep 14, 2006 | 3.728 | 3.739 | 3.718 | 3.718 | 464,815 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.766 | 3.718 | 3.732 | 696,358 | -0.01(-0.37%) |
Sep 12, 2006 | 3.728 | 3.749 | 3.714 | 3.745 | 681,652 | +0.02(+0.47%) |
Sep 11, 2006 | 3.714 | 3.728 | 3.687 | 3.728 | 661,179 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.714 | 3.659 | 3.714 | 416,084 | +0.06(+1.52%) |
Sep 07, 2006 | 3.669 | 3.673 | 3.645 | 3.659 | 328,427 | -0.01(-0.19%) |
Sep 06, 2006 | 3.690 | 3.693 | 3.666 | 3.666 | 500,858 | -0.02(-0.56%) |
Sep 05, 2006 | 3.662 | 3.687 | 3.659 | 3.687 | 431,655 | +0.01(+0.19%) |
Sep 01, 2006 | 3.676 | 3.690 | 3.676 | 3.680 | 218,855 | -0.00(-0.09%) |
Aug 31, 2006 | 3.673 | 3.687 | 3.669 | 3.683 | 440,017 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.690 | 3.645 | 3.673 | 494,803 | +0.00(+0.00%) |
Aug 29, 2006 | 3.638 | 3.676 | 3.635 | 3.673 | 472,312 | +0.02(+0.47%) |
Aug 28, 2006 | 3.641 | 3.662 | 3.631 | 3.655 | 389,268 | +0.01(+0.28%) |
Aug 25, 2006 | 3.648 | 3.666 | 3.641 | 3.645 | 546,129 | +0.00(+0.11%) |
Aug 24, 2006 | 3.638 | 3.659 | 3.638 | 3.641 | 451,839 | -0.01(-0.38%) |
Aug 23, 2006 | 3.652 | 3.659 | 3.635 | 3.655 | 452,416 | +0.01(+0.38%) |
Aug 22, 2006 | 3.638 | 3.659 | 3.612 | 3.641 | 857,832 | +0.00(+0.10%) |
Aug 21, 2006 | 3.652 | 3.659 | 3.638 | 3.638 | 574,964 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.655 | 3.617 | 3.652 | 521,043 | +0.03(+0.77%) |
Aug 17, 2006 | 3.652 | 3.666 | 3.614 | 3.624 | 865,617 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.646 | 3.659 | 514,122 | +0.01(+0.38%) |
Aug 15, 2006 | 3.652 | 3.659 | 3.628 | 3.645 | 482,116 | +0.02(+0.57%) |
Aug 14, 2006 | 3.631 | 3.648 | 3.624 | 3.624 | 427,907 | -0.01(-0.29%) |
Aug 11, 2006 | 3.617 | 3.666 | 3.617 | 3.635 | 969,711 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.627 | 3.589 | 3.627 | 861,869 | +0.03(+0.85%) |
Aug 09, 2006 | 3.593 | 3.607 | 3.579 | 3.596 | 761,524 | +0.01(+0.15%) |
Aug 08, 2006 | 3.586 | 3.600 | 3.572 | 3.591 | 474,619 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.589 | 3.559 | 3.582 | 641,860 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.589 | 3.548 | 3.555 | 413,489 | -0.01(-0.39%) |
Aug 03, 2006 | 3.596 | 3.600 | 3.548 | 3.569 | 548,724 | -0.03(-0.77%) |
Aug 02, 2006 | 3.624 | 3.631 | 3.593 | 3.596 | 575,540 | -0.03(-0.77%) |