Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.472 | 4.472 | 4.387 | 4.428 | 746,577 | -0.02(-0.42%) |
Feb 27, 2007 | 4.567 | 4.567 | 4.446 | 4.446 | 1,252,474 | -0.14(-2.99%) |
Feb 26, 2007 | 4.589 | 4.608 | 4.562 | 4.583 | 399,576 | -0.00(-0.09%) |
Feb 23, 2007 | 4.549 | 4.594 | 4.543 | 4.588 | 311,366 | +0.02(+0.54%) |
Feb 22, 2007 | 4.566 | 4.580 | 4.545 | 4.563 | 352,258 | -0.00(-0.08%) |
Feb 21, 2007 | 4.566 | 4.622 | 4.543 | 4.566 | 849,976 | -0.01(-0.30%) |
Feb 20, 2007 | 4.545 | 4.600 | 4.545 | 4.580 | 790,390 | -0.03(-0.59%) |
Feb 16, 2007 | 4.532 | 4.615 | 4.528 | 4.607 | 828,946 | +0.07(+1.47%) |
Feb 15, 2007 | 4.554 | 4.554 | 4.527 | 4.541 | 857,571 | +0.00(+0.00%) |
Feb 14, 2007 | 4.481 | 4.550 | 4.455 | 4.541 | 1,095,506 | +0.08(+1.82%) |
Feb 13, 2007 | 4.408 | 4.482 | 4.391 | 4.459 | 969,762 | -0.00(-0.08%) |
Feb 12, 2007 | 4.443 | 4.494 | 4.431 | 4.463 | 708,022 | +0.02(+0.44%) |
Feb 09, 2007 | 4.545 | 4.564 | 4.404 | 4.443 | 1,440,579 | -0.10(-2.24%) |
Feb 08, 2007 | 4.523 | 4.562 | 4.446 | 4.545 | 1,041,586 | +0.03(+0.68%) |
Feb 07, 2007 | 4.474 | 4.534 | 4.447 | 4.514 | 1,482,640 | +0.04(+0.96%) |
Feb 06, 2007 | 4.365 | 4.482 | 4.333 | 4.471 | 1,435,906 | +0.13(+3.08%) |
Feb 05, 2007 | 4.433 | 4.436 | 4.299 | 4.338 | 1,035,745 | -0.10(-2.14%) |
Feb 02, 2007 | 4.393 | 4.451 | 4.389 | 4.433 | 1,069,043 | -0.01(-0.14%) |
Feb 01, 2007 | 4.211 | 4.498 | 4.211 | 4.439 | 3,666,876 | +0.17(+4.05%) |
Jan 31, 2007 | 4.179 | 4.266 | 4.140 | 4.266 | 1,708,132 | +0.03(+0.63%) |
Jan 30, 2007 | 4.304 | 4.304 | 4.220 | 4.239 | 1,723,321 | -0.05(-1.12%) |
Jan 29, 2007 | 4.339 | 4.340 | 4.256 | 4.287 | 1,662,566 | -0.07(-1.65%) |
Jan 26, 2007 | 4.388 | 4.408 | 4.320 | 4.359 | 1,475,045 | -0.01(-0.18%) |
Jan 25, 2007 | 4.344 | 4.433 | 4.344 | 4.367 | 1,197,562 | -0.08(-1.85%) |
Jan 24, 2007 | 4.488 | 4.488 | 4.411 | 4.449 | 994,268 | -0.03(-0.63%) |
Jan 23, 2007 | 4.404 | 4.478 | 4.392 | 4.477 | 943,445 | +0.08(+1.83%) |
Jan 22, 2007 | 4.473 | 4.482 | 4.375 | 4.397 | 1,188,215 | -0.07(-1.59%) |
Jan 19, 2007 | 4.430 | 4.505 | 4.404 | 4.468 | 1,306,803 | +0.04(+0.85%) |
Jan 18, 2007 | 4.436 | 4.516 | 4.408 | 4.430 | 758,845 | -0.01(-0.12%) |
Jan 17, 2007 | 4.494 | 4.496 | 4.382 | 4.435 | 1,409,034 | -0.07(-1.50%) |
Jan 16, 2007 | 4.455 | 4.505 | 4.452 | 4.503 | 1,704,043 | +0.05(+1.06%) |
Jan 12, 2007 | 4.363 | 4.470 | 4.363 | 4.456 | 1,184,710 | +0.11(+2.42%) |
Jan 11, 2007 | 4.223 | 4.377 | 4.220 | 4.351 | 1,430,064 | +0.13(+3.02%) |
Jan 10, 2007 | 4.161 | 4.232 | 4.128 | 4.223 | 1,309,723 | +0.07(+1.59%) |
Jan 09, 2007 | 4.087 | 4.219 | 4.060 | 4.157 | 1,804,521 | +0.06(+1.42%) |
Jan 08, 2007 | 4.121 | 4.124 | 4.024 | 4.099 | 1,108,767 | +0.02(+0.59%) |
Jan 05, 2007 | 4.021 | 4.099 | 3.991 | 4.075 | 1,120,450 | +0.05(+1.36%) |
Jan 04, 2007 | 3.989 | 4.034 | 3.956 | 4.020 | 1,078,974 | +0.00(+0.06%) |
Jan 03, 2007 | 4.008 | 4.099 | 3.965 | 4.018 | 2,409,144 | +0.03(+0.66%) |
Dec 29, 2006 | 4.002 | 4.016 | 3.976 | 3.991 | 465,004 | -0.03(-0.74%) |
Dec 28, 2006 | 4.018 | 4.042 | 4.018 | 4.021 | 538,026 | -0.01(-0.34%) |
Dec 27, 2006 | 4.018 | 4.042 | 3.992 | 4.035 | 589,434 | +0.03(+0.68%) |
Dec 26, 2006 | 4.013 | 4.044 | 3.988 | 4.007 | 360,436 | -0.02(-0.51%) |
Dec 22, 2006 | 4.079 | 4.079 | 4.025 | 4.028 | 389,061 | -0.04(-1.01%) |
Dec 21, 2006 | 4.113 | 4.132 | 4.055 | 4.069 | 580,671 | -0.04(-1.04%) |
Dec 20, 2006 | 4.014 | 4.123 | 4.014 | 4.112 | 613,969 | +0.04(+1.05%) |
Dec 19, 2006 | 4.096 | 4.101 | 4.050 | 4.069 | 1,076,053 | -0.07(-1.68%) |
Dec 18, 2006 | 4.146 | 4.183 | 4.114 | 4.138 | 986,090 | -0.03(-0.66%) |
Dec 15, 2006 | 4.237 | 4.280 | 4.152 | 4.166 | 883,275 | -0.09(-2.17%) |
Dec 14, 2006 | 4.250 | 4.289 | 4.226 | 4.258 | 761,766 | +0.03(+0.67%) |
Dec 13, 2006 | 4.246 | 4.311 | 4.225 | 4.230 | 526,927 | -0.03(-0.62%) |
Dec 12, 2006 | 4.280 | 4.286 | 4.237 | 4.256 | 1,024,061 | -0.02(-0.56%) |
Dec 11, 2006 | 4.345 | 4.345 | 4.249 | 4.280 | 902,552 | -0.07(-1.61%) |
Dec 08, 2006 | 4.453 | 4.453 | 4.318 | 4.351 | 962,138 | -0.04(-0.82%) |
Dec 07, 2006 | 4.399 | 4.445 | 4.028 | 4.387 | 4,721,899 | -0.19(-4.12%) |
Dec 06, 2006 | 4.617 | 4.617 | 4.559 | 4.575 | 613,969 | -0.07(-1.51%) |
Dec 05, 2006 | 4.630 | 4.672 | 4.621 | 4.645 | 472,598 | +0.01(+0.20%) |
Dec 04, 2006 | 4.627 | 4.636 | 4.569 | 4.636 | 1,320,823 | -0.00(-0.06%) |
Dec 01, 2006 | 4.600 | 4.720 | 4.561 | 4.638 | 1,139,728 | -0.08(-1.74%) |
Nov 30, 2006 | 4.683 | 4.726 | 4.641 | 4.720 | 549,126 | +0.05(+0.97%) |
Nov 29, 2006 | 4.613 | 4.678 | 4.606 | 4.675 | 577,750 | +0.04(+0.89%) |
Nov 28, 2006 | 4.579 | 4.641 | 4.555 | 4.634 | 428,785 | +0.04(+0.93%) |
Nov 27, 2006 | 4.643 | 4.645 | 4.570 | 4.591 | 1,077,221 | -0.11(-2.40%) |
Nov 24, 2006 | 4.707 | 4.742 | 4.698 | 4.704 | 172,916 | -0.02(-0.52%) |
Nov 22, 2006 | 4.654 | 4.775 | 4.647 | 4.729 | 1,111,103 | +0.09(+1.84%) |
Nov 21, 2006 | 4.624 | 4.659 | 4.606 | 4.643 | 1,029,903 | +0.02(+0.44%) |
Nov 20, 2006 | 4.643 | 4.643 | 4.616 | 4.623 | 1,080,142 | -0.01(-0.30%) |
Nov 17, 2006 | 4.623 | 4.691 | 4.598 | 4.636 | 849,392 | +0.01(+0.31%) |
Nov 16, 2006 | 4.622 | 4.647 | 4.599 | 4.622 | 828,362 | +0.03(+0.58%) |
Nov 15, 2006 | 4.498 | 4.646 | 4.485 | 4.595 | 1,290,446 | +0.11(+2.54%) |
Nov 14, 2006 | 4.417 | 4.488 | 4.388 | 4.482 | 882,106 | +0.09(+1.95%) |
Nov 13, 2006 | 4.361 | 4.407 | 4.356 | 4.396 | 473,767 | +0.01(+0.31%) |
Nov 10, 2006 | 4.347 | 4.391 | 4.347 | 4.382 | 242,433 | +0.02(+0.39%) |
Nov 09, 2006 | 4.375 | 4.411 | 4.315 | 4.365 | 420,022 | -0.01(-0.23%) |
Nov 08, 2006 | 4.305 | 4.396 | 4.296 | 4.375 | 537,442 | +0.05(+1.23%) |
Nov 07, 2006 | 4.265 | 4.327 | 4.256 | 4.322 | 698,675 | +0.06(+1.49%) |
Nov 06, 2006 | 4.268 | 4.286 | 4.229 | 4.259 | 345,248 | -0.02(-0.58%) |
Nov 03, 2006 | 4.250 | 4.284 | 4.185 | 4.284 | 838,293 | +0.05(+1.19%) |
Nov 02, 2006 | 4.295 | 4.305 | 4.207 | 4.233 | 955,128 | -0.09(-2.10%) |
Nov 01, 2006 | 4.383 | 4.397 | 4.294 | 4.324 | 456,241 | -0.04(-1.00%) |
Oct 31, 2006 | 4.370 | 4.401 | 4.347 | 4.368 | 970,901 | -0.02(-0.45%) |
Oct 30, 2006 | 4.359 | 4.422 | 4.346 | 4.387 | 543,284 | +0.01(+0.16%) |
Oct 27, 2006 | 4.385 | 4.428 | 4.371 | 4.381 | 1,236,701 | -0.02(-0.39%) |
Oct 26, 2006 | 4.403 | 4.440 | 4.375 | 4.398 | 606,375 | +0.02(+0.37%) |
Oct 25, 2006 | 4.425 | 4.437 | 4.351 | 4.381 | 479,024 | -0.05(-1.08%) |
Oct 24, 2006 | 4.393 | 4.430 | 4.387 | 4.429 | 770,528 | +0.04(+0.82%) |
Oct 23, 2006 | 4.351 | 4.415 | 4.336 | 4.393 | 688,160 | +0.04(+0.96%) |
Oct 20, 2006 | 4.356 | 4.369 | 4.339 | 4.351 | 175,252 | -0.01(-0.31%) |
Oct 19, 2006 | 4.342 | 4.410 | 4.342 | 4.365 | 409,507 | +0.01(+0.20%) |
Oct 18, 2006 | 4.400 | 4.410 | 4.322 | 4.357 | 545,620 | -0.04(-0.97%) |
Oct 17, 2006 | 4.464 | 4.464 | 4.386 | 4.399 | 394,903 | -0.07(-1.53%) |
Oct 16, 2006 | 4.503 | 4.503 | 4.416 | 4.468 | 778,123 | -0.03(-0.57%) |
Oct 13, 2006 | 4.455 | 4.511 | 4.453 | 4.494 | 1,323,744 | +0.06(+1.43%) |
Oct 12, 2006 | 4.434 | 4.472 | 4.404 | 4.430 | 1,103,509 | +0.01(+0.19%) |
Oct 11, 2006 | 4.353 | 4.505 | 4.353 | 4.422 | 1,653,219 | +0.06(+1.43%) |
Oct 10, 2006 | 4.221 | 4.365 | 4.217 | 4.359 | 775,786 | +0.06(+1.47%) |
Oct 09, 2006 | 4.232 | 4.318 | 4.225 | 4.296 | 587,681 | +0.05(+1.27%) |
Oct 06, 2006 | 4.184 | 4.242 | 4.172 | 4.242 | 602,286 | +0.06(+1.41%) |
Oct 05, 2006 | 4.179 | 4.222 | 4.151 | 4.183 | 1,461,609 | -0.01(-0.16%) |
Oct 04, 2006 | 4.149 | 4.197 | 4.132 | 4.190 | 956,297 | +0.04(+0.99%) |
Oct 03, 2006 | 4.168 | 4.168 | 4.087 | 4.149 | 565,482 | -0.02(-0.53%) |
Oct 02, 2006 | 4.148 | 4.174 | 4.113 | 4.171 | 925,335 | +0.02(+0.56%) |
Sep 29, 2006 | 4.199 | 4.206 | 4.148 | 4.148 | 741,320 | -0.09(-2.10%) |
Sep 28, 2006 | 4.269 | 4.282 | 4.232 | 4.237 | 640,257 | -0.02(-0.40%) |
Sep 27, 2006 | 4.087 | 4.273 | 4.086 | 4.254 | 2,742,709 | -0.03(-0.62%) |
Sep 26, 2006 | 4.317 | 4.387 | 4.200 | 4.280 | 1,270,584 | +0.01(+0.22%) |
Sep 25, 2006 | 4.232 | 4.285 | 4.202 | 4.271 | 549,126 | +0.03(+0.75%) |
Sep 22, 2006 | 4.322 | 4.322 | 4.220 | 4.239 | 398,408 | -0.10(-2.23%) |
Sep 21, 2006 | 4.301 | 4.445 | 4.295 | 4.336 | 1,210,998 | +0.03(+0.80%) |
Sep 20, 2006 | 4.122 | 4.302 | 4.110 | 4.302 | 918,325 | +0.18(+4.47%) |
Sep 19, 2006 | 4.143 | 4.159 | 4.045 | 4.118 | 519,917 | -0.03(-0.62%) |
Sep 18, 2006 | 4.140 | 4.169 | 4.055 | 4.143 | 514,075 | +0.01(+0.17%) |
Sep 15, 2006 | 4.212 | 4.217 | 4.132 | 4.137 | 668,882 | -0.05(-1.29%) |
Sep 14, 2006 | 4.268 | 4.276 | 4.148 | 4.191 | 464,420 | -0.10(-2.31%) |
Sep 13, 2006 | 4.327 | 4.349 | 4.279 | 4.290 | 549,126 | -0.03(-0.79%) |
Sep 12, 2006 | 4.182 | 4.333 | 4.182 | 4.324 | 1,704,627 | +0.10(+2.45%) |
Sep 11, 2006 | 4.233 | 4.233 | 4.137 | 4.220 | 608,127 | -0.03(-0.70%) |
Sep 08, 2006 | 4.338 | 4.338 | 4.232 | 4.250 | 712,111 | -0.08(-1.95%) |
Sep 07, 2006 | 4.343 | 4.351 | 4.267 | 4.335 | 545,620 | -0.01(-0.18%) |
Sep 06, 2006 | 4.310 | 4.354 | 4.262 | 4.343 | 695,754 | -0.00(-0.04%) |
Sep 05, 2006 | 4.405 | 4.405 | 4.288 | 4.345 | 698,675 | -0.06(-1.36%) |
Sep 01, 2006 | 4.314 | 4.432 | 4.289 | 4.404 | 1,168,937 | +0.13(+3.00%) |
Aug 31, 2006 | 4.202 | 4.323 | 4.202 | 4.276 | 949,287 | +0.07(+1.73%) |
Aug 30, 2006 | 4.228 | 4.232 | 4.148 | 4.203 | 345,248 | +0.00(+0.08%) |
Aug 29, 2006 | 4.149 | 4.220 | 4.127 | 4.200 | 853,482 | +0.05(+1.26%) |
Aug 28, 2006 | 4.098 | 4.155 | 4.064 | 4.148 | 352,842 | +0.05(+1.21%) |
Aug 25, 2006 | 4.074 | 4.122 | 4.072 | 4.098 | 211,471 | +0.01(+0.27%) |
Aug 24, 2006 | 4.168 | 4.174 | 4.076 | 4.087 | 515,827 | -0.09(-2.15%) |
Aug 23, 2006 | 4.228 | 4.280 | 4.083 | 4.177 | 868,086 | -0.01(-0.18%) |
Aug 22, 2006 | 4.130 | 4.197 | 4.125 | 4.185 | 546,789 | +0.04(+1.05%) |
Aug 21, 2006 | 4.139 | 4.171 | 4.118 | 4.141 | 387,893 | -0.01(-0.35%) |
Aug 18, 2006 | 4.167 | 4.197 | 4.117 | 4.155 | 580,087 | -0.03(-0.80%) |
Aug 17, 2006 | 4.169 | 4.192 | 4.127 | 4.189 | 574,245 | +0.02(+0.47%) |
Aug 16, 2006 | 4.133 | 4.198 | 4.114 | 4.169 | 639,673 | +0.06(+1.39%) |
Aug 15, 2006 | 3.981 | 4.112 | 3.978 | 4.112 | 1,043,923 | +0.14(+3.51%) |
Aug 14, 2006 | 3.948 | 3.983 | 3.920 | 3.972 | 550,294 | +0.02(+0.61%) |
Aug 11, 2006 | 4.006 | 4.018 | 3.935 | 3.948 | 356,347 | -0.06(-1.58%) |
Aug 10, 2006 | 3.940 | 4.031 | 3.912 | 4.012 | 1,112,856 | -0.00(-0.02%) |
Aug 09, 2006 | 4.047 | 4.049 | 4.002 | 4.012 | 555,551 | -0.03(-0.78%) |
Aug 08, 2006 | 4.125 | 4.131 | 4.036 | 4.044 | 1,225,602 | -0.11(-2.58%) |
Aug 07, 2006 | 4.083 | 4.171 | 4.023 | 4.151 | 1,230,860 | +0.06(+1.38%) |
Aug 04, 2006 | 4.075 | 4.224 | 4.062 | 4.095 | 3,185,515 | +0.04(+1.10%) |
Aug 03, 2006 | 3.810 | 4.050 | 3.798 | 4.050 | 5,213,192 | +0.35(+9.54%) |
Aug 02, 2006 | 3.627 | 3.698 | 3.595 | 3.698 | 1,622,842 | +0.07(+2.01%) |
Aug 01, 2006 | 3.638 | 3.638 | 3.571 | 3.625 | 879,769 | -0.03(-0.77%) |
Jul 31, 2006 | 3.686 | 3.712 | 3.640 | 3.653 | 1,134,471 | -0.06(-1.59%) |
Jul 28, 2006 | 3.709 | 3.727 | 3.643 | 3.712 | 1,466,283 | +0.02(+0.46%) |
Jul 27, 2006 | 3.710 | 3.767 | 3.672 | 3.695 | 1,288,109 | -0.01(-0.35%) |
Jul 26, 2006 | 3.736 | 3.736 | 3.639 | 3.708 | 1,021,724 | -0.01(-0.25%) |
Jul 25, 2006 | 3.601 | 3.735 | 3.601 | 3.717 | 1,307,971 | +0.11(+2.91%) |
Jul 24, 2006 | 3.518 | 3.616 | 3.484 | 3.612 | 1,378,072 | +0.13(+3.74%) |
Jul 21, 2006 | 3.536 | 3.539 | 3.426 | 3.482 | 698,675 | -0.06(-1.74%) |
Jul 20, 2006 | 3.633 | 3.678 | 3.540 | 3.543 | 679,981 | -0.08(-2.24%) |
Jul 19, 2006 | 3.448 | 3.680 | 3.448 | 3.625 | 1,843,077 | +0.18(+5.37%) |
Jul 18, 2006 | 3.490 | 3.526 | 3.394 | 3.440 | 2,288,804 | -0.03(-0.94%) |
Jul 17, 2006 | 3.435 | 3.508 | 3.399 | 3.472 | 1,007,120 | +0.07(+1.91%) |
Jul 14, 2006 | 3.435 | 3.449 | 3.341 | 3.407 | 1,378,072 | -0.02(-0.62%) |
Jul 13, 2006 | 3.425 | 3.504 | 3.416 | 3.429 | 1,705,795 | +0.00(+0.00%) |
Jul 12, 2006 | 3.552 | 3.569 | 3.403 | 3.429 | 2,277,704 | -0.14(-4.05%) |
Jul 11, 2006 | 3.608 | 3.638 | 3.554 | 3.573 | 1,052,686 | -0.08(-2.27%) |
Jul 10, 2006 | 3.682 | 3.731 | 3.625 | 3.656 | 677,644 | -0.02(-0.67%) |
Jul 07, 2006 | 3.800 | 3.800 | 3.641 | 3.681 | 2,759,650 | -0.12(-3.26%) |
Jul 06, 2006 | 3.925 | 3.925 | 3.804 | 3.805 | 1,147,322 | -0.13(-3.26%) |
Jul 05, 2006 | 3.981 | 3.982 | 3.897 | 3.934 | 812,005 | -0.06(-1.39%) |
Jul 03, 2006 | 4.048 | 4.059 | 3.980 | 3.989 | 276,899 | -0.03(-0.83%) |
Jun 30, 2006 | 4.048 | 4.069 | 3.981 | 4.023 | 962,723 | +0.01(+0.13%) |
Jun 29, 2006 | 3.766 | 4.026 | 3.766 | 4.018 | 1,676,586 | +0.27(+7.12%) |
Jun 28, 2006 | 3.705 | 3.758 | 3.685 | 3.751 | 1,046,260 | +0.06(+1.69%) |
Jun 27, 2006 | 3.655 | 3.735 | 3.655 | 3.688 | 1,005,367 | +0.03(+0.91%) |
Jun 26, 2006 | 3.619 | 3.701 | 3.619 | 3.655 | 600,533 | +0.04(+0.99%) |
Jun 23, 2006 | 3.620 | 3.650 | 3.599 | 3.619 | 787,470 | -0.04(-1.01%) |
Jun 22, 2006 | 3.598 | 3.658 | 3.584 | 3.656 | 859,907 | +0.05(+1.35%) |
Jun 21, 2006 | 3.561 | 3.651 | 3.519 | 3.607 | 1,438,242 | +0.08(+2.31%) |
Jun 20, 2006 | 3.549 | 3.673 | 3.466 | 3.525 | 5,505,280 | +0.22(+6.71%) |
Jun 19, 2006 | 3.420 | 3.446 | 3.273 | 3.304 | 784,549 | -0.12(-3.55%) |
Jun 16, 2006 | 3.440 | 3.473 | 3.411 | 3.425 | 343,495 | -0.02(-0.67%) |
Jun 15, 2006 | 3.333 | 3.497 | 3.333 | 3.448 | 884,443 | +0.11(+3.33%) |
Jun 14, 2006 | 3.376 | 3.411 | 3.308 | 3.337 | 1,301,545 | -0.05(-1.39%) |
Jun 13, 2006 | 3.484 | 3.484 | 3.358 | 3.384 | 1,958,160 | -0.11(-3.11%) |
Jun 12, 2006 | 3.556 | 3.629 | 3.484 | 3.493 | 2,787,106 | +0.04(+1.01%) |
Jun 09, 2006 | 3.392 | 3.467 | 3.375 | 3.458 | 1,586,623 | +0.05(+1.58%) |
Jun 08, 2006 | 3.445 | 3.445 | 3.338 | 3.404 | 1,888,058 | -0.06(-1.80%) |
Jun 07, 2006 | 3.522 | 3.522 | 3.431 | 3.466 | 1,240,791 | -0.05(-1.41%) |
Jun 06, 2006 | 3.563 | 3.563 | 3.490 | 3.516 | 1,507,759 | -0.05(-1.32%) |
Jun 05, 2006 | 3.561 | 3.585 | 3.556 | 3.563 | 1,760,708 | -0.02(-0.53%) |
Jun 02, 2006 | 3.585 | 3.624 | 3.547 | 3.582 | 774,618 | -0.00(-0.12%) |
Jun 01, 2006 | 3.570 | 3.597 | 3.547 | 3.586 | 479,609 | -0.01(-0.14%) |
May 31, 2006 | 3.625 | 3.685 | 3.545 | 3.591 | 615,722 | -0.04(-1.15%) |
May 30, 2006 | 3.694 | 3.719 | 3.620 | 3.633 | 836,540 | -0.01(-0.21%) |
May 26, 2006 | 3.646 | 3.697 | 3.621 | 3.641 | 820,768 | -0.01(-0.14%) |
May 25, 2006 | 3.600 | 3.662 | 3.589 | 3.646 | 390,814 | +0.06(+1.69%) |
May 24, 2006 | 3.600 | 3.614 | 3.546 | 3.585 | 789,806 | -0.02(-0.64%) |
May 23, 2006 | 3.591 | 3.651 | 3.591 | 3.608 | 663,624 | +0.07(+2.11%) |
May 22, 2006 | 3.613 | 3.613 | 3.426 | 3.534 | 997,189 | -0.10(-2.64%) |
May 19, 2006 | 3.660 | 3.675 | 3.579 | 3.630 | 505,312 | -0.02(-0.56%) |
May 18, 2006 | 3.685 | 3.732 | 3.586 | 3.650 | 902,552 | +0.01(+0.28%) |
May 17, 2006 | 3.638 | 3.662 | 3.601 | 3.640 | 793,896 | -0.06(-1.60%) |
May 16, 2006 | 3.745 | 3.794 | 3.680 | 3.699 | 1,004,783 | -0.06(-1.53%) |
May 15, 2006 | 3.496 | 3.779 | 3.496 | 3.757 | 2,409,728 | +0.07(+1.83%) |
May 12, 2006 | 3.824 | 3.824 | 3.659 | 3.689 | 2,381,103 | -0.13(-3.32%) |
May 11, 2006 | 3.774 | 3.840 | 3.618 | 3.816 | 4,200,814 | +0.00(+0.07%) |
May 10, 2006 | 3.785 | 3.836 | 3.785 | 3.813 | 411,844 | +0.02(+0.52%) |
May 09, 2006 | 3.834 | 3.869 | 3.757 | 3.793 | 1,151,412 | -0.06(-1.47%) |
May 08, 2006 | 3.977 | 4.001 | 3.805 | 3.850 | 1,958,160 | -0.13(-3.35%) |
May 05, 2006 | 4.090 | 4.111 | 3.910 | 3.983 | 1,530,542 | -0.10(-2.43%) |
May 04, 2006 | 4.194 | 4.194 | 4.083 | 4.083 | 3,138,780 | -0.05(-1.28%) |
May 03, 2006 | 4.139 | 4.149 | 4.123 | 4.136 | 492,460 | +0.02(+0.44%) |
May 02, 2006 | 4.074 | 4.120 | 4.074 | 4.118 | 712,111 | +0.06(+1.50%) |
May 01, 2006 | 4.147 | 4.147 | 4.053 | 4.057 | 1,448,758 | -0.03(-0.65%) |
Apr 28, 2006 | 3.929 | 4.090 | 3.927 | 4.084 | 1,302,129 | +0.13(+3.27%) |
Apr 27, 2006 | 3.970 | 4.017 | 3.944 | 3.954 | 705,101 | -0.01(-0.28%) |
Apr 26, 2006 | 3.966 | 3.989 | 3.953 | 3.965 | 1,292,782 | -0.00(-0.02%) |
Apr 25, 2006 | 4.001 | 4.012 | 3.963 | 3.966 | 783,965 | -0.03(-0.77%) |
Apr 24, 2006 | 3.960 | 4.027 | 3.941 | 3.997 | 902,552 | +0.02(+0.39%) |
Apr 21, 2006 | 4.000 | 4.000 | 3.917 | 3.982 | 963,307 | -0.02(-0.41%) |
Apr 20, 2006 | 4.064 | 4.066 | 3.978 | 3.998 | 406,002 | -0.08(-1.89%) |
Apr 19, 2006 | 4.058 | 4.090 | 4.048 | 4.075 | 843,551 | +0.02(+0.42%) |
Apr 18, 2006 | 4.023 | 4.066 | 4.002 | 4.058 | 1,309,139 | +0.04(+1.04%) |
Apr 17, 2006 | 4.010 | 4.028 | 3.997 | 4.016 | 401,329 | +0.02(+0.58%) |
Apr 13, 2006 | 4.112 | 4.112 | 3.977 | 3.993 | 911,899 | -0.12(-2.89%) |
Apr 12, 2006 | 4.006 | 4.130 | 4.006 | 4.112 | 861,660 | +0.04(+1.03%) |
Apr 11, 2006 | 4.137 | 4.151 | 4.054 | 4.070 | 1,177,700 | -0.05(-1.31%) |
Apr 10, 2006 | 4.134 | 4.198 | 4.124 | 4.124 | 1,285,772 | -0.00(-0.04%) |
Apr 07, 2006 | 4.233 | 4.294 | 4.119 | 4.125 | 1,635,694 | -0.10(-2.35%) |
Apr 06, 2006 | 4.045 | 4.276 | 4.045 | 4.225 | 2,413,233 | +0.26(+6.61%) |
Apr 05, 2006 | 3.831 | 3.965 | 3.821 | 3.963 | 2,284,714 | +0.14(+3.56%) |
Apr 04, 2006 | 3.858 | 3.900 | 3.771 | 3.827 | 3,061,669 | -0.08(-1.93%) |
Apr 03, 2006 | 4.074 | 4.101 | 3.889 | 3.902 | 2,183,652 | -0.17(-4.06%) |
Mar 31, 2006 | 4.141 | 4.142 | 4.042 | 4.067 | 1,107,014 | -0.07(-1.78%) |
Mar 30, 2006 | 4.207 | 4.207 | 4.097 | 4.141 | 1,063,201 | +0.02(+0.39%) |
Mar 29, 2006 | 3.983 | 4.130 | 3.983 | 4.125 | 1,955,239 | +0.15(+3.81%) |
Mar 28, 2006 | 4.091 | 4.194 | 3.937 | 3.973 | 2,697,143 | -0.13(-3.09%) |
Mar 27, 2006 | 4.198 | 4.231 | 3.980 | 4.100 | 5,577,718 | -0.15(-3.62%) |
Mar 24, 2006 | 4.400 | 4.400 | 4.251 | 4.254 | 2,060,975 | -0.13(-2.99%) |
Mar 23, 2006 | 4.391 | 4.403 | 4.352 | 4.385 | 631,494 | +0.00(+0.06%) |
Mar 22, 2006 | 4.425 | 4.425 | 4.359 | 4.382 | 1,672,497 | -0.04(-0.87%) |
Mar 21, 2006 | 4.442 | 4.466 | 4.414 | 4.421 | 786,885 | -0.01(-0.27%) |
Mar 20, 2006 | 4.404 | 4.455 | 4.404 | 4.433 | 1,025,814 | +0.03(+0.66%) |
Mar 17, 2006 | 4.511 | 4.511 | 4.401 | 4.404 | 915,988 | -0.05(-1.10%) |
Mar 16, 2006 | 4.517 | 4.525 | 4.452 | 4.452 | 656,614 | -0.06(-1.27%) |
Mar 15, 2006 | 4.536 | 4.539 | 4.496 | 4.510 | 855,234 | -0.02(-0.43%) |
Mar 14, 2006 | 4.425 | 4.532 | 4.425 | 4.529 | 956,881 | +0.10(+2.36%) |
Mar 13, 2006 | 4.473 | 4.473 | 4.363 | 4.425 | 790,390 | -0.05(-1.03%) |
Mar 10, 2006 | 4.444 | 4.487 | 4.412 | 4.471 | 578,919 | +0.04(+0.95%) |
Mar 09, 2006 | 4.461 | 4.465 | 4.414 | 4.429 | 667,713 | -0.02(-0.40%) |
Mar 08, 2006 | 4.471 | 4.471 | 4.408 | 4.447 | 738,399 | -0.02(-0.55%) |
Mar 07, 2006 | 4.516 | 4.516 | 4.427 | 4.472 | 663,040 | -0.05(-1.19%) |
Mar 06, 2006 | 4.497 | 4.534 | 4.452 | 4.526 | 640,257 | +0.05(+1.13%) |
Mar 03, 2006 | 4.498 | 4.498 | 4.453 | 4.476 | 462,667 | -0.02(-0.55%) |
Mar 02, 2006 | 4.492 | 4.539 | 4.464 | 4.500 | 1,903,831 | +0.01(+0.32%) |