Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 3.727 | 3.755 | 3.717 | 3.724 | 574,413 | -0.00(-0.09%) |
Dec 28, 2006 | 3.745 | 3.748 | 3.717 | 3.727 | 380,908 | -0.02(-0.64%) |
Dec 27, 2006 | 3.752 | 3.765 | 3.738 | 3.752 | 346,914 | -0.02(-0.55%) |
Dec 26, 2006 | 3.769 | 3.779 | 3.758 | 3.772 | 255,101 | +0.00(+0.00%) |
Dec 22, 2006 | 3.769 | 3.779 | 3.765 | 3.772 | 395,726 | +0.00(+0.09%) |
Dec 21, 2006 | 3.752 | 3.779 | 3.748 | 3.769 | 613,347 | +0.00(+0.09%) |
Dec 20, 2006 | 3.755 | 3.765 | 3.734 | 3.765 | 509,621 | +0.02(+0.46%) |
Dec 19, 2006 | 3.752 | 3.758 | 3.738 | 3.748 | 489,283 | +0.01(+0.31%) |
Dec 18, 2006 | 3.745 | 3.748 | 3.721 | 3.736 | 616,252 | -0.00(-0.13%) |
Dec 15, 2006 | 3.707 | 3.741 | 3.704 | 3.741 | 624,388 | +0.03(+0.93%) |
Dec 14, 2006 | 3.769 | 3.778 | 3.707 | 3.707 | 760,364 | -0.07(-1.73%) |
Dec 13, 2006 | 3.762 | 3.772 | 3.758 | 3.772 | 490,735 | +0.01(+0.27%) |
Dec 12, 2006 | 3.769 | 3.776 | 3.762 | 3.762 | 516,304 | -0.01(-0.18%) |
Dec 11, 2006 | 3.776 | 3.782 | 3.757 | 3.769 | 502,648 | +0.01(+0.18%) |
Dec 08, 2006 | 3.758 | 3.769 | 3.752 | 3.762 | 502,938 | -0.00(-0.09%) |
Dec 07, 2006 | 3.752 | 3.769 | 3.748 | 3.765 | 448,897 | +0.01(+0.18%) |
Dec 06, 2006 | 3.783 | 3.783 | 3.745 | 3.758 | 790,291 | -0.01(-0.27%) |
Dec 05, 2006 | 3.762 | 3.782 | 3.762 | 3.769 | 585,164 | +0.01(+0.18%) |
Dec 04, 2006 | 3.769 | 3.769 | 3.741 | 3.762 | 424,781 | +0.01(+0.18%) |
Dec 01, 2006 | 3.745 | 3.758 | 3.731 | 3.755 | 365,219 | -0.00(-0.09%) |
Nov 30, 2006 | 3.738 | 3.758 | 3.727 | 3.758 | 504,101 | +0.02(+0.46%) |
Nov 29, 2006 | 3.734 | 3.755 | 3.731 | 3.741 | 427,686 | +0.00(+0.00%) |
Nov 28, 2006 | 3.721 | 3.745 | 3.703 | 3.741 | 482,600 | -0.00(-0.09%) |
Nov 27, 2006 | 3.783 | 3.786 | 3.745 | 3.745 | 781,865 | -0.02(-0.64%) |
Nov 24, 2006 | 3.786 | 3.793 | 3.769 | 3.769 | 205,708 | -0.01(-0.27%) |
Nov 22, 2006 | 3.762 | 3.779 | 3.755 | 3.779 | 513,108 | +0.01(+0.18%) |
Nov 21, 2006 | 3.745 | 3.772 | 3.745 | 3.772 | 493,641 | +0.00(+0.09%) |
Nov 20, 2006 | 3.772 | 3.772 | 3.755 | 3.769 | 630,780 | +0.00(+0.00%) |
Nov 17, 2006 | 3.745 | 3.769 | 3.741 | 3.769 | 415,774 | +0.02(+0.64%) |
Nov 16, 2006 | 3.758 | 3.769 | 3.745 | 3.745 | 508,168 | -0.02(-0.46%) |
Nov 15, 2006 | 3.738 | 3.769 | 3.734 | 3.762 | 485,215 | +0.02(+0.64%) |
Nov 14, 2006 | 3.755 | 3.765 | 3.731 | 3.738 | 397,760 | -0.01(-0.27%) |
Nov 13, 2006 | 3.752 | 3.772 | 3.727 | 3.748 | 508,749 | -0.00(-0.00%) |
Nov 10, 2006 | 3.703 | 3.748 | 3.703 | 3.748 | 786,514 | +0.06(+1.49%) |
Nov 09, 2006 | 3.714 | 3.727 | 3.679 | 3.693 | 515,432 | +0.00(+0.00%) |
Nov 08, 2006 | 3.690 | 3.717 | 3.683 | 3.693 | 480,857 | -0.00(-0.09%) |
Nov 07, 2006 | 3.690 | 3.710 | 3.676 | 3.696 | 648,503 | +0.01(+0.37%) |
Nov 06, 2006 | 3.659 | 3.690 | 3.655 | 3.683 | 526,763 | +0.03(+0.75%) |
Nov 03, 2006 | 3.717 | 3.717 | 3.590 | 3.655 | 930,044 | -0.04(-1.12%) |
Nov 02, 2006 | 3.727 | 3.748 | 3.693 | 3.696 | 591,556 | -0.04(-1.01%) |
Nov 01, 2006 | 3.758 | 3.765 | 3.731 | 3.734 | 585,164 | -0.03(-0.73%) |
Oct 31, 2006 | 3.765 | 3.779 | 3.752 | 3.762 | 452,383 | -0.01(-0.27%) |
Oct 30, 2006 | 3.786 | 3.786 | 3.758 | 3.772 | 449,768 | -0.02(-0.45%) |
Oct 27, 2006 | 3.748 | 3.800 | 3.748 | 3.789 | 461,100 | +0.02(+0.46%) |
Oct 26, 2006 | 3.769 | 3.793 | 3.769 | 3.772 | 415,774 | +0.00(+0.00%) |
Oct 25, 2006 | 3.772 | 3.779 | 3.769 | 3.772 | 529,669 | -0.00(-0.09%) |
Oct 24, 2006 | 3.776 | 3.783 | 3.769 | 3.776 | 493,641 | -0.00(-0.09%) |
Oct 23, 2006 | 3.783 | 3.783 | 3.769 | 3.779 | 345,461 | -0.01(-0.18%) |
Oct 20, 2006 | 3.765 | 3.786 | 3.755 | 3.786 | 436,112 | +0.02(+0.46%) |
Oct 19, 2006 | 3.727 | 3.783 | 3.727 | 3.769 | 613,347 | +0.03(+0.92%) |
Oct 18, 2006 | 3.724 | 3.738 | 3.721 | 3.734 | 359,989 | +0.01(+0.18%) |
Oct 17, 2006 | 3.731 | 3.741 | 3.717 | 3.727 | 464,005 | +0.00(+0.00%) |
Oct 16, 2006 | 3.721 | 3.758 | 3.710 | 3.727 | 657,220 | -0.01(-0.18%) |
Oct 13, 2006 | 3.762 | 3.762 | 3.717 | 3.734 | 430,301 | -0.02(-0.55%) |
Oct 12, 2006 | 3.772 | 3.783 | 3.738 | 3.755 | 599,982 | +0.00(+0.09%) |
Oct 11, 2006 | 3.752 | 3.779 | 3.741 | 3.752 | 651,118 | -0.00(-0.09%) |
Oct 10, 2006 | 3.734 | 3.769 | 3.721 | 3.755 | 918,713 | +0.03(+0.83%) |
Oct 09, 2006 | 3.721 | 3.731 | 3.690 | 3.724 | 386,719 | +0.02(+0.65%) |
Oct 06, 2006 | 3.683 | 3.731 | 3.679 | 3.700 | 344,009 | +0.02(+0.47%) |
Oct 05, 2006 | 3.683 | 3.707 | 3.676 | 3.683 | 607,826 | -0.00(-0.09%) |
Oct 04, 2006 | 3.696 | 3.703 | 3.665 | 3.686 | 564,535 | +0.01(+0.19%) |
Oct 03, 2006 | 3.703 | 3.703 | 3.672 | 3.679 | 459,066 | -0.00(-0.09%) |
Oct 02, 2006 | 3.679 | 3.700 | 3.665 | 3.683 | 512,527 | +0.00(+0.00%) |
Sep 29, 2006 | 3.669 | 3.690 | 3.669 | 3.683 | 401,537 | +0.01(+0.38%) |
Sep 28, 2006 | 3.683 | 3.696 | 3.669 | 3.669 | 487,830 | -0.03(-0.84%) |
Sep 27, 2006 | 3.717 | 3.717 | 3.693 | 3.700 | 487,830 | -0.02(-0.65%) |
Sep 26, 2006 | 3.707 | 3.734 | 3.707 | 3.724 | 541,872 | -0.01(-0.28%) |
Sep 25, 2006 | 3.690 | 3.734 | 3.686 | 3.734 | 496,256 | +0.06(+1.50%) |
Sep 22, 2006 | 3.696 | 3.717 | 3.672 | 3.679 | 410,544 | -0.02(-0.56%) |
Sep 21, 2006 | 3.690 | 3.716 | 3.666 | 3.700 | 453,545 | +0.01(+0.19%) |
Sep 20, 2006 | 3.676 | 3.696 | 3.665 | 3.693 | 553,203 | +0.02(+0.56%) |
Sep 19, 2006 | 3.690 | 3.696 | 3.669 | 3.672 | 615,381 | -0.01(-0.37%) |
Sep 18, 2006 | 3.696 | 3.713 | 3.676 | 3.686 | 630,199 | -0.04(-1.20%) |
Sep 15, 2006 | 3.690 | 3.752 | 3.690 | 3.731 | 681,335 | +0.04(+1.12%) |
Sep 14, 2006 | 3.700 | 3.710 | 3.690 | 3.690 | 468,363 | -0.01(-0.37%) |
Sep 13, 2006 | 3.703 | 3.738 | 3.690 | 3.703 | 701,673 | -0.01(-0.37%) |
Sep 12, 2006 | 3.700 | 3.721 | 3.686 | 3.717 | 686,856 | +0.02(+0.47%) |
Sep 11, 2006 | 3.686 | 3.700 | 3.659 | 3.700 | 666,227 | +0.01(+0.37%) |
Sep 08, 2006 | 3.645 | 3.686 | 3.631 | 3.686 | 419,261 | +0.06(+1.52%) |
Sep 07, 2006 | 3.641 | 3.645 | 3.617 | 3.631 | 330,934 | -0.01(-0.19%) |
Sep 06, 2006 | 3.662 | 3.665 | 3.638 | 3.638 | 504,682 | -0.02(-0.56%) |
Sep 05, 2006 | 3.635 | 3.659 | 3.631 | 3.659 | 434,950 | +0.01(+0.19%) |
Sep 01, 2006 | 3.648 | 3.662 | 3.648 | 3.652 | 220,526 | -0.00(-0.09%) |
Aug 31, 2006 | 3.645 | 3.659 | 3.641 | 3.655 | 443,376 | +0.01(+0.28%) |
Aug 30, 2006 | 3.631 | 3.662 | 3.617 | 3.645 | 498,580 | +0.00(+0.00%) |
Aug 29, 2006 | 3.610 | 3.648 | 3.607 | 3.645 | 475,918 | +0.02(+0.47%) |
Aug 28, 2006 | 3.614 | 3.635 | 3.604 | 3.628 | 392,240 | +0.01(+0.27%) |
Aug 25, 2006 | 3.621 | 3.638 | 3.614 | 3.618 | 550,298 | +0.00(+0.11%) |
Aug 24, 2006 | 3.610 | 3.631 | 3.610 | 3.614 | 455,289 | -0.01(-0.38%) |
Aug 23, 2006 | 3.624 | 3.631 | 3.607 | 3.628 | 455,870 | +0.01(+0.38%) |
Aug 22, 2006 | 3.610 | 3.631 | 3.585 | 3.614 | 864,380 | +0.00(+0.10%) |
Aug 21, 2006 | 3.624 | 3.631 | 3.610 | 3.610 | 579,353 | -0.01(-0.38%) |
Aug 18, 2006 | 3.593 | 3.628 | 3.590 | 3.624 | 525,020 | +0.03(+0.77%) |
Aug 17, 2006 | 3.624 | 3.638 | 3.586 | 3.597 | 872,225 | -0.03(-0.95%) |
Aug 16, 2006 | 3.631 | 3.638 | 3.619 | 3.631 | 518,047 | +0.01(+0.38%) |
Aug 15, 2006 | 3.624 | 3.631 | 3.600 | 3.617 | 485,796 | +0.02(+0.57%) |
Aug 14, 2006 | 3.604 | 3.621 | 3.597 | 3.597 | 431,173 | -0.01(-0.29%) |
Aug 11, 2006 | 3.590 | 3.638 | 3.590 | 3.607 | 977,113 | +0.01(+0.21%) |
Aug 10, 2006 | 3.593 | 3.599 | 3.562 | 3.599 | 868,448 | +0.03(+0.85%) |
Aug 09, 2006 | 3.566 | 3.579 | 3.552 | 3.569 | 767,337 | +0.01(+0.15%) |
Aug 08, 2006 | 3.559 | 3.573 | 3.545 | 3.564 | 478,242 | +0.01(+0.23%) |
Aug 07, 2006 | 3.535 | 3.562 | 3.532 | 3.555 | 646,760 | +0.03(+0.78%) |
Aug 04, 2006 | 3.548 | 3.562 | 3.521 | 3.528 | 416,646 | -0.01(-0.39%) |
Aug 03, 2006 | 3.569 | 3.573 | 3.521 | 3.542 | 552,913 | -0.03(-0.77%) |
Aug 02, 2006 | 3.597 | 3.604 | 3.566 | 3.569 | 579,934 | -0.03(-0.77%) |
Aug 01, 2006 | 3.590 | 3.597 | 3.576 | 3.597 | 458,485 | +0.01(+0.19%) |
Jul 31, 2006 | 3.590 | 3.614 | 3.586 | 3.590 | 443,667 | -0.02(-0.48%) |
Jul 28, 2006 | 3.583 | 3.610 | 3.583 | 3.607 | 526,473 | +0.01(+0.29%) |
Jul 27, 2006 | 3.597 | 3.631 | 3.586 | 3.597 | 626,421 | -0.04(-1.04%) |
Jul 26, 2006 | 3.614 | 3.638 | 3.610 | 3.635 | 472,721 | +0.02(+0.67%) |
Jul 25, 2006 | 3.610 | 3.624 | 3.600 | 3.610 | 505,844 | -0.01(-0.29%) |
Jul 24, 2006 | 3.614 | 3.624 | 3.607 | 3.621 | 338,779 | +0.02(+0.48%) |
Jul 21, 2006 | 3.604 | 3.613 | 3.597 | 3.604 | 346,624 | -0.00(-0.10%) |
Jul 20, 2006 | 3.583 | 3.621 | 3.583 | 3.607 | 480,566 | -0.01(-0.19%) |
Jul 19, 2006 | 3.586 | 3.614 | 3.579 | 3.614 | 676,686 | +0.02(+0.61%) |
Jul 18, 2006 | 3.593 | 3.600 | 3.555 | 3.592 | 519,209 | +0.02(+0.64%) |
Jul 17, 2006 | 3.590 | 3.597 | 3.562 | 3.569 | 503,229 | -0.01(-0.38%) |
Jul 14, 2006 | 3.569 | 3.597 | 3.559 | 3.583 | 524,149 | +0.00(+0.10%) |
Jul 13, 2006 | 3.566 | 3.607 | 3.566 | 3.579 | 520,952 | -0.00(-0.10%) |
Jul 12, 2006 | 3.576 | 3.601 | 3.548 | 3.583 | 633,104 | -0.02(-0.48%) |
Jul 11, 2006 | 3.555 | 3.610 | 3.555 | 3.600 | 640,368 | +0.02(+0.67%) |
Jul 10, 2006 | 3.573 | 3.576 | 3.538 | 3.576 | 518,338 | +0.03(+0.78%) |
Jul 07, 2006 | 3.555 | 3.559 | 3.524 | 3.548 | 466,329 | -0.01(-0.39%) |
Jul 06, 2006 | 3.531 | 3.562 | 3.531 | 3.562 | 436,403 | +0.01(+0.39%) |
Jul 05, 2006 | 3.528 | 3.548 | 3.511 | 3.548 | 387,591 | +0.01(+0.29%) |
Jul 03, 2006 | 3.511 | 3.552 | 3.504 | 3.538 | 329,191 | +0.03(+0.78%) |
Jun 30, 2006 | 3.476 | 3.511 | 3.469 | 3.511 | 518,919 | +0.03(+0.99%) |
Jun 29, 2006 | 3.431 | 3.480 | 3.428 | 3.476 | 687,437 | +0.04(+1.20%) |
Jun 28, 2006 | 3.449 | 3.456 | 3.431 | 3.435 | 454,417 | -0.03(-0.89%) |
Jun 27, 2006 | 3.445 | 3.473 | 3.442 | 3.466 | 541,291 | +0.02(+0.50%) |
Jun 26, 2006 | 3.459 | 3.476 | 3.442 | 3.449 | 657,510 | -0.01(-0.20%) |
Jun 23, 2006 | 3.473 | 3.480 | 3.456 | 3.456 | 423,328 | +0.00(+0.00%) |
Jun 22, 2006 | 3.490 | 3.490 | 3.456 | 3.456 | 524,730 | -0.01(-0.40%) |
Jun 21, 2006 | 3.462 | 3.483 | 3.445 | 3.469 | 458,485 | -0.01(-0.30%) |
Jun 20, 2006 | 3.483 | 3.514 | 3.466 | 3.480 | 432,335 | +0.01(+0.40%) |
Jun 19, 2006 | 3.517 | 3.524 | 3.456 | 3.466 | 420,423 | -0.03(-0.89%) |
Jun 16, 2006 | 3.548 | 3.554 | 3.476 | 3.497 | 578,772 | -0.06(-1.74%) |
Jun 15, 2006 | 3.569 | 3.569 | 3.538 | 3.559 | 373,935 | +0.02(+0.68%) |
Jun 14, 2006 | 3.562 | 3.597 | 3.528 | 3.535 | 516,594 | -0.04(-1.06%) |
Jun 13, 2006 | 3.524 | 3.600 | 3.524 | 3.573 | 685,984 | +0.02(+0.58%) |
Jun 12, 2006 | 3.566 | 3.566 | 3.524 | 3.552 | 753,391 | +0.02(+0.58%) |
Jun 09, 2006 | 3.476 | 3.531 | 3.469 | 3.531 | 642,402 | +0.06(+1.58%) |
Jun 08, 2006 | 3.514 | 3.545 | 3.466 | 3.476 | 521,534 | -0.05(-1.37%) |
Jun 07, 2006 | 3.500 | 3.545 | 3.497 | 3.524 | 919,875 | +0.03(+0.89%) |
Jun 06, 2006 | 3.452 | 3.504 | 3.449 | 3.493 | 688,889 | +0.03(+0.90%) |
Jun 05, 2006 | 3.407 | 3.466 | 3.407 | 3.462 | 677,849 | +0.03(+0.80%) |
Jun 02, 2006 | 3.394 | 3.459 | 3.394 | 3.435 | 663,612 | +0.02(+0.71%) |
Jun 01, 2006 | 3.400 | 3.414 | 3.383 | 3.411 | 515,142 | +0.03(+0.81%) |
May 31, 2006 | 3.373 | 3.394 | 3.363 | 3.383 | 679,882 | +0.03(+0.79%) |
May 30, 2006 | 3.400 | 3.418 | 3.356 | 3.357 | 568,312 | -0.05(-1.49%) |
May 26, 2006 | 3.404 | 3.418 | 3.389 | 3.407 | 611,313 | -0.02(-0.70%) |
May 25, 2006 | 3.418 | 3.438 | 3.404 | 3.431 | 616,543 | +0.01(+0.40%) |
May 24, 2006 | 3.390 | 3.418 | 3.388 | 3.418 | 479,114 | +0.02(+0.71%) |
May 23, 2006 | 3.418 | 3.438 | 3.390 | 3.394 | 792,034 | -0.01(-0.20%) |
May 22, 2006 | 3.404 | 3.418 | 3.352 | 3.400 | 1,047,716 | -0.03(-0.80%) |
May 19, 2006 | 3.431 | 3.445 | 3.411 | 3.428 | 510,202 | -0.00(-0.10%) |
May 18, 2006 | 3.442 | 3.456 | 3.425 | 3.431 | 493,931 | -0.01(-0.20%) |
May 17, 2006 | 3.449 | 3.469 | 3.425 | 3.438 | 606,664 | -0.01(-0.40%) |
May 16, 2006 | 3.431 | 3.469 | 3.425 | 3.452 | 646,179 | +0.03(+0.91%) |
May 15, 2006 | 3.425 | 3.439 | 3.418 | 3.421 | 586,907 | -0.01(-0.40%) |
May 12, 2006 | 3.428 | 3.456 | 3.425 | 3.435 | 559,014 | +0.00(+0.10%) |
May 11, 2006 | 3.425 | 3.442 | 3.418 | 3.431 | 1,008,783 | -0.02(-0.50%) |
May 10, 2006 | 3.456 | 3.459 | 3.431 | 3.449 | 890,530 | +0.00(+0.10%) |
May 09, 2006 | 3.431 | 3.445 | 3.414 | 3.445 | 824,575 | +0.02(+0.60%) |
May 08, 2006 | 3.428 | 3.442 | 3.407 | 3.425 | 1,081,129 | -0.01(-0.20%) |
May 05, 2006 | 3.445 | 3.459 | 3.428 | 3.431 | 1,237,735 | -0.01(-0.20%) |
May 04, 2006 | 3.442 | 3.459 | 3.438 | 3.438 | 590,394 | -0.01(-0.20%) |
May 03, 2006 | 3.442 | 3.456 | 3.438 | 3.445 | 484,924 | -0.00(-0.10%) |
May 02, 2006 | 3.459 | 3.469 | 3.438 | 3.449 | 816,731 | -0.01(-0.40%) |
May 01, 2006 | 3.483 | 3.490 | 3.459 | 3.462 | 556,399 | -0.02(-0.49%) |
Apr 28, 2006 | 3.493 | 3.507 | 3.476 | 3.480 | 427,686 | -0.05(-1.46%) |
Apr 27, 2006 | 3.466 | 3.531 | 3.459 | 3.531 | 786,223 | +0.06(+1.78%) |
Apr 26, 2006 | 3.490 | 3.507 | 3.459 | 3.469 | 683,659 | -0.04(-1.27%) |
Apr 25, 2006 | 3.459 | 3.517 | 3.452 | 3.514 | 703,126 | +0.06(+1.59%) |
Apr 24, 2006 | 3.469 | 3.487 | 3.452 | 3.459 | 592,137 | -0.01(-0.40%) |
Apr 21, 2006 | 3.480 | 3.500 | 3.473 | 3.473 | 460,518 | -0.03(-0.79%) |
Apr 20, 2006 | 3.490 | 3.514 | 3.466 | 3.500 | 708,647 | -0.03(-0.88%) |
Apr 19, 2006 | 3.476 | 3.545 | 3.469 | 3.531 | 562,501 | +0.05(+1.38%) |
Apr 18, 2006 | 3.438 | 3.483 | 3.431 | 3.483 | 974,208 | +0.04(+1.20%) |
Apr 17, 2006 | 3.425 | 3.449 | 3.404 | 3.442 | 1,148,537 | -0.03(-0.99%) |
Apr 13, 2006 | 3.500 | 3.500 | 3.445 | 3.476 | 910,868 | -0.02(-0.69%) |
Apr 12, 2006 | 3.538 | 3.538 | 3.497 | 3.500 | 612,185 | -0.01(-0.20%) |
Apr 11, 2006 | 3.542 | 3.573 | 3.504 | 3.507 | 794,649 | -0.04(-1.07%) |
Apr 10, 2006 | 3.562 | 3.569 | 3.521 | 3.545 | 870,191 | +0.01(+0.29%) |
Apr 07, 2006 | 3.573 | 3.573 | 3.490 | 3.535 | 885,881 | -0.01(-0.29%) |
Apr 06, 2006 | 3.562 | 3.576 | 3.542 | 3.545 | 780,122 | -0.01(-0.39%) |
Apr 05, 2006 | 3.569 | 3.593 | 3.559 | 3.559 | 558,724 | -0.02(-0.67%) |
Apr 04, 2006 | 3.559 | 3.621 | 3.545 | 3.583 | 624,388 | +0.02(+0.58%) |
Apr 03, 2006 | 3.590 | 3.607 | 3.562 | 3.562 | 454,998 | -0.03(-0.96%) |
Mar 31, 2006 | 3.593 | 3.624 | 3.579 | 3.597 | 431,464 | -0.01(-0.19%) |
Mar 30, 2006 | 3.607 | 3.641 | 3.590 | 3.604 | 684,822 | +0.00(+0.10%) |
Mar 29, 2006 | 3.641 | 3.654 | 3.600 | 3.600 | 757,168 | -0.07(-1.88%) |
Mar 28, 2006 | 3.669 | 3.696 | 3.665 | 3.669 | 500,905 | +0.00(+0.00%) |
Mar 27, 2006 | 3.683 | 3.694 | 3.669 | 3.669 | 392,821 | -0.01(-0.28%) |
Mar 24, 2006 | 3.683 | 3.690 | 3.665 | 3.679 | 545,649 | -0.01(-0.37%) |
Mar 23, 2006 | 3.683 | 3.707 | 3.676 | 3.693 | 444,829 | +0.02(+0.47%) |
Mar 22, 2006 | 3.690 | 3.703 | 3.676 | 3.676 | 692,376 | -0.02(-0.47%) |
Mar 21, 2006 | 3.693 | 3.710 | 3.686 | 3.693 | 537,514 | -0.01(-0.37%) |
Mar 20, 2006 | 3.700 | 3.717 | 3.683 | 3.707 | 639,206 | +0.00(+0.00%) |
Mar 17, 2006 | 3.710 | 3.717 | 3.700 | 3.707 | 335,873 | -0.00(-0.09%) |
Mar 16, 2006 | 3.703 | 3.741 | 3.693 | 3.710 | 879,489 | -0.02(-0.65%) |
Mar 15, 2006 | 3.738 | 3.746 | 3.717 | 3.734 | 347,205 | -0.00(-0.09%) |
Mar 14, 2006 | 3.707 | 3.745 | 3.700 | 3.738 | 554,366 | +0.02(+0.46%) |
Mar 13, 2006 | 3.755 | 3.800 | 3.710 | 3.721 | 733,924 | -0.05(-1.37%) |
Mar 10, 2006 | 3.758 | 3.786 | 3.717 | 3.772 | 707,775 | +0.03(+0.74%) |
Mar 09, 2006 | 3.710 | 3.745 | 3.693 | 3.745 | 476,208 | +0.05(+1.30%) |
Mar 08, 2006 | 3.717 | 3.721 | 3.693 | 3.696 | 542,744 | -0.02(-0.56%) |
Mar 07, 2006 | 3.748 | 3.748 | 3.703 | 3.717 | 655,476 | -0.01(-0.18%) |
Mar 06, 2006 | 3.738 | 3.745 | 3.703 | 3.724 | 483,472 | -0.02(-0.64%) |
Mar 03, 2006 | 3.748 | 3.752 | 3.734 | 3.748 | 436,403 | +0.01(+0.28%) |
Mar 02, 2006 | 3.724 | 3.752 | 3.724 | 3.738 | 406,767 | -0.01(-0.18%) |
Mar 01, 2006 | 3.745 | 3.752 | 3.727 | 3.745 | 434,950 | +0.00(+0.00%) |
Feb 28, 2006 | 3.748 | 3.748 | 3.727 | 3.745 | 553,784 | -0.00(-0.09%) |
Feb 27, 2006 | 3.769 | 3.769 | 3.734 | 3.748 | 702,545 | -0.02(-0.55%) |
Feb 24, 2006 | 3.783 | 3.800 | 3.738 | 3.769 | 608,408 | -0.02(-0.64%) |
Feb 23, 2006 | 3.817 | 3.817 | 3.789 | 3.793 | 316,407 | -0.01(-0.27%) |
Feb 22, 2006 | 3.800 | 3.817 | 3.793 | 3.803 | 454,126 | +0.01(+0.27%) |
Feb 21, 2006 | 3.796 | 3.810 | 3.789 | 3.793 | 379,455 | -0.00(-0.09%) |
Feb 17, 2006 | 3.800 | 3.817 | 3.789 | 3.796 | 509,040 | -0.03(-0.72%) |
Feb 16, 2006 | 3.803 | 3.827 | 3.796 | 3.824 | 523,858 | -0.01(-0.18%) |
Feb 15, 2006 | 3.796 | 3.831 | 3.796 | 3.831 | 403,280 | +0.03(+0.91%) |
Feb 14, 2006 | 3.789 | 3.820 | 3.772 | 3.796 | 485,215 | -0.00(-0.09%) |
Feb 13, 2006 | 3.755 | 3.803 | 3.755 | 3.800 | 648,503 | +0.04(+1.01%) |
Feb 10, 2006 | 3.765 | 3.765 | 3.755 | 3.762 | 628,165 | +0.01(+0.28%) |
Feb 09, 2006 | 3.752 | 3.765 | 3.752 | 3.752 | 411,416 | -0.01(-0.18%) |
Feb 08, 2006 | 3.758 | 3.769 | 3.752 | 3.758 | 352,144 | -0.01(-0.18%) |
Feb 07, 2006 | 3.758 | 3.769 | 3.748 | 3.765 | 436,403 | +0.01(+0.28%) |
Feb 06, 2006 | 3.769 | 3.769 | 3.734 | 3.755 | 492,479 | -0.01(-0.37%) |
Feb 03, 2006 | 3.765 | 3.769 | 3.738 | 3.769 | 471,850 | +0.01(+0.37%) |
Feb 02, 2006 | 3.758 | 3.769 | 3.741 | 3.755 | 482,600 | +0.00(+0.09%) |
Feb 01, 2006 | 3.748 | 3.776 | 3.745 | 3.752 | 502,067 | -0.01(-0.37%) |
Jan 31, 2006 | 3.752 | 3.776 | 3.734 | 3.765 | 500,324 | +0.02(+0.64%) |
Jan 30, 2006 | 3.752 | 3.762 | 3.727 | 3.741 | 444,538 | -0.00(-0.09%) |
Jan 27, 2006 | 3.731 | 3.783 | 3.731 | 3.745 | 481,147 | -0.02(-0.64%) |
Jan 26, 2006 | 3.738 | 3.776 | 3.738 | 3.769 | 428,558 | +0.02(+0.46%) |
Jan 25, 2006 | 3.731 | 3.779 | 3.721 | 3.752 | 404,152 | +0.03(+0.74%) |
Jan 24, 2006 | 3.700 | 3.731 | 3.700 | 3.724 | 423,909 | +0.02(+0.65%) |
Jan 23, 2006 | 3.690 | 3.714 | 3.683 | 3.700 | 436,984 | +0.00(+0.00%) |
Jan 20, 2006 | 3.686 | 3.700 | 3.683 | 3.700 | 464,005 | +0.00(+0.00%) |
Jan 19, 2006 | 3.669 | 3.714 | 3.669 | 3.700 | 506,716 | +0.02(+0.56%) |
Jan 18, 2006 | 3.655 | 3.686 | 3.648 | 3.679 | 446,282 | +0.00(+0.00%) |
Jan 17, 2006 | 3.690 | 3.690 | 3.665 | 3.679 | 584,873 | -0.01(-0.19%) |
Jan 13, 2006 | 3.672 | 3.696 | 3.665 | 3.686 | 442,795 | -0.00(-0.09%) |
Jan 12, 2006 | 3.686 | 3.696 | 3.672 | 3.690 | 510,202 | -0.01(-0.28%) |
Jan 11, 2006 | 3.665 | 3.717 | 3.624 | 3.700 | 613,056 | +0.04(+1.13%) |
Jan 10, 2006 | 3.617 | 3.659 | 3.614 | 3.659 | 738,864 | +0.04(+1.14%) |
Jan 09, 2006 | 3.624 | 3.641 | 3.600 | 3.617 | 606,664 | -0.03(-0.85%) |
Jan 06, 2006 | 3.617 | 3.659 | 3.614 | 3.648 | 495,094 | +0.02(+0.66%) |
Jan 05, 2006 | 3.600 | 3.686 | 3.600 | 3.624 | 535,770 | +0.02(+0.67%) |
Jan 04, 2006 | 3.562 | 3.614 | 3.562 | 3.600 | 774,311 | +0.04(+1.06%) |