Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.852 | 3.880 | 3.838 | 3.880 | 439,803 | +0.03(+0.80%) |
Apr 27, 2007 | 3.866 | 3.880 | 3.849 | 3.849 | 598,993 | -0.04(-0.97%) |
Apr 26, 2007 | 3.897 | 3.900 | 3.856 | 3.887 | 752,082 | -0.02(-0.53%) |
Apr 25, 2007 | 3.907 | 3.914 | 3.883 | 3.907 | 545,542 | +0.00(+0.00%) |
Apr 24, 2007 | 3.897 | 3.917 | 3.890 | 3.907 | 545,833 | -0.01(-0.18%) |
Apr 23, 2007 | 3.890 | 3.917 | 3.890 | 3.914 | 561,229 | +0.02(+0.62%) |
Apr 20, 2007 | 3.897 | 3.918 | 3.890 | 3.890 | 632,690 | -0.00(-0.09%) |
Apr 19, 2007 | 3.887 | 3.907 | 3.880 | 3.893 | 451,423 | -0.00(-0.09%) |
Apr 18, 2007 | 3.907 | 3.928 | 3.873 | 3.897 | 542,637 | +0.00(+0.09%) |
Apr 17, 2007 | 3.914 | 3.917 | 3.893 | 3.893 | 404,654 | -0.03(-0.70%) |
Apr 16, 2007 | 3.914 | 3.921 | 3.900 | 3.921 | 398,263 | +0.02(+0.44%) |
Apr 13, 2007 | 3.900 | 3.914 | 3.887 | 3.904 | 452,004 | +0.00(+0.00%) |
Apr 12, 2007 | 3.897 | 3.924 | 3.890 | 3.904 | 536,247 | +0.01(+0.18%) |
Apr 11, 2007 | 3.917 | 3.924 | 3.869 | 3.897 | 693,403 | -0.03(-0.70%) |
Apr 10, 2007 | 3.917 | 3.935 | 3.900 | 3.924 | 593,764 | +0.02(+0.44%) |
Apr 09, 2007 | 3.904 | 3.907 | 3.880 | 3.907 | 535,956 | +0.03(+0.80%) |
Apr 05, 2007 | 3.880 | 3.907 | 3.876 | 3.876 | 434,865 | -0.02(-0.53%) |
Apr 04, 2007 | 3.869 | 3.904 | 3.869 | 3.897 | 590,278 | +0.03(+0.71%) |
Apr 03, 2007 | 3.866 | 3.869 | 3.849 | 3.869 | 618,746 | -0.01(-0.27%) |
Apr 02, 2007 | 3.856 | 3.904 | 3.852 | 3.880 | 451,133 | +0.01(+0.18%) |
Mar 30, 2007 | 3.856 | 3.873 | 3.852 | 3.873 | 410,754 | +0.01(+0.18%) |
Mar 29, 2007 | 3.869 | 3.880 | 3.845 | 3.866 | 414,240 | -0.02(-0.53%) |
Mar 28, 2007 | 3.842 | 3.887 | 3.838 | 3.887 | 590,859 | +0.00(+0.00%) |
Mar 27, 2007 | 3.842 | 3.893 | 3.838 | 3.887 | 593,473 | +0.03(+0.80%) |
Mar 26, 2007 | 3.856 | 3.866 | 3.838 | 3.856 | 493,835 | -0.02(-0.44%) |
Mar 23, 2007 | 3.859 | 3.880 | 3.838 | 3.873 | 514,460 | +0.01(+0.27%) |
Mar 22, 2007 | 3.852 | 3.873 | 3.828 | 3.862 | 487,154 | -0.01(-0.27%) |
Mar 21, 2007 | 3.852 | 3.890 | 3.845 | 3.873 | 477,567 | +0.02(+0.63%) |
Mar 20, 2007 | 3.818 | 3.859 | 3.818 | 3.849 | 555,419 | +0.02(+0.54%) |
Mar 19, 2007 | 3.804 | 3.831 | 3.804 | 3.828 | 515,331 | +0.01(+0.27%) |
Mar 16, 2007 | 3.821 | 3.828 | 3.804 | 3.818 | 411,335 | -0.01(-0.36%) |
Mar 15, 2007 | 3.804 | 3.835 | 3.804 | 3.831 | 419,179 | +0.02(+0.45%) |
Mar 14, 2007 | 3.804 | 3.831 | 3.794 | 3.814 | 547,576 | -0.00(-0.02%) |
Mar 13, 2007 | 3.828 | 3.838 | 3.811 | 3.815 | 585,340 | -0.01(-0.34%) |
Mar 12, 2007 | 3.821 | 3.831 | 3.800 | 3.828 | 616,422 | +0.02(+0.63%) |
Mar 09, 2007 | 3.811 | 3.814 | 3.794 | 3.804 | 475,243 | -0.01(-0.18%) |
Mar 08, 2007 | 3.800 | 3.821 | 3.794 | 3.811 | 506,907 | +0.00(+0.00%) |
Mar 07, 2007 | 3.780 | 3.818 | 3.769 | 3.811 | 392,744 | +0.03(+0.82%) |
Mar 06, 2007 | 3.780 | 3.800 | 3.763 | 3.780 | 457,233 | +0.02(+0.55%) |
Mar 05, 2007 | 3.783 | 3.787 | 3.742 | 3.759 | 458,976 | -0.03(-0.82%) |
Mar 02, 2007 | 3.800 | 3.804 | 3.787 | 3.790 | 301,239 | -0.01(-0.36%) |
Mar 01, 2007 | 3.821 | 3.831 | 3.787 | 3.804 | 492,348 | -0.02(-0.45%) |
Feb 28, 2007 | 3.780 | 3.835 | 3.756 | 3.821 | 671,325 | +0.04(+1.19%) |
Feb 27, 2007 | 3.776 | 3.787 | 3.728 | 3.776 | 481,053 | +0.01(+0.18%) |
Feb 26, 2007 | 3.780 | 3.794 | 3.769 | 3.769 | 499,020 | +0.00(+0.09%) |
Feb 23, 2007 | 3.769 | 3.787 | 3.766 | 3.766 | 548,447 | -0.01(-0.27%) |
Feb 22, 2007 | 3.780 | 3.800 | 3.773 | 3.776 | 370,957 | -0.01(-0.27%) |
Feb 21, 2007 | 3.797 | 3.811 | 3.769 | 3.787 | 582,144 | -0.02(-0.45%) |
Feb 20, 2007 | 3.807 | 3.818 | 3.794 | 3.804 | 585,049 | +0.00(+0.00%) |
Feb 16, 2007 | 3.821 | 3.821 | 3.800 | 3.804 | 305,306 | -0.02(-0.45%) |
Feb 15, 2007 | 3.821 | 3.825 | 3.787 | 3.821 | 506,326 | +0.00(+0.09%) |
Feb 14, 2007 | 3.818 | 3.825 | 3.790 | 3.818 | 650,491 | +0.00(+0.00%) |
Feb 13, 2007 | 3.804 | 3.825 | 3.797 | 3.818 | 868,604 | +0.01(+0.36%) |
Feb 12, 2007 | 3.804 | 3.807 | 3.787 | 3.804 | 771,327 | +0.01(+0.27%) |
Feb 09, 2007 | 3.783 | 3.794 | 3.766 | 3.794 | 548,157 | +0.01(+0.27%) |
Feb 08, 2007 | 3.783 | 3.787 | 3.766 | 3.783 | 478,148 | +0.00(+0.00%) |
Feb 07, 2007 | 3.780 | 3.783 | 3.756 | 3.783 | 689,917 | +0.00(+0.09%) |
Feb 06, 2007 | 3.735 | 3.783 | 3.723 | 3.780 | 928,410 | +0.05(+1.29%) |
Feb 05, 2007 | 3.721 | 3.735 | 3.704 | 3.732 | 557,162 | +0.02(+0.65%) |
Feb 02, 2007 | 3.711 | 3.718 | 3.701 | 3.708 | 726,519 | -0.01(-0.28%) |
Feb 01, 2007 | 3.732 | 3.735 | 3.708 | 3.718 | 687,302 | -0.00(-0.09%) |
Jan 31, 2007 | 3.725 | 3.732 | 3.718 | 3.721 | 412,207 | -0.01(-0.37%) |
Jan 30, 2007 | 3.721 | 3.738 | 3.718 | 3.735 | 629,785 | +0.00(+0.00%) |
Jan 29, 2007 | 3.718 | 3.735 | 3.708 | 3.735 | 505,745 | -0.01(-0.28%) |
Jan 26, 2007 | 3.738 | 3.745 | 3.718 | 3.745 | 645,762 | -0.00(-0.09%) |
Jan 25, 2007 | 3.735 | 3.752 | 3.728 | 3.749 | 474,953 | +0.02(+0.46%) |
Jan 24, 2007 | 3.721 | 3.738 | 3.718 | 3.732 | 370,376 | +0.00(+0.09%) |
Jan 23, 2007 | 3.732 | 3.742 | 3.711 | 3.728 | 622,523 | -0.00(-0.09%) |
Jan 22, 2007 | 3.704 | 3.732 | 3.690 | 3.732 | 588,535 | +0.01(+0.37%) |
Jan 19, 2007 | 3.694 | 3.725 | 3.690 | 3.718 | 640,243 | +0.02(+0.56%) |
Jan 18, 2007 | 3.701 | 3.728 | 3.683 | 3.697 | 722,161 | +0.01(+0.28%) |
Jan 17, 2007 | 3.701 | 3.711 | 3.666 | 3.687 | 962,107 | -0.01(-0.28%) |
Jan 16, 2007 | 3.735 | 3.742 | 3.683 | 3.697 | 908,947 | -0.02(-0.56%) |
Jan 12, 2007 | 3.718 | 3.738 | 3.701 | 3.718 | 539,152 | -0.02(-0.46%) |
Jan 11, 2007 | 3.725 | 3.738 | 3.701 | 3.735 | 564,424 | +0.02(+0.46%) |
Jan 10, 2007 | 3.725 | 3.728 | 3.694 | 3.718 | 697,179 | -0.01(-0.37%) |
Jan 09, 2007 | 3.735 | 3.749 | 3.701 | 3.732 | 739,300 | -0.01(-0.18%) |
Jan 08, 2007 | 3.718 | 3.763 | 3.711 | 3.738 | 376,476 | +0.02(+0.56%) |
Jan 05, 2007 | 3.708 | 3.725 | 3.701 | 3.718 | 615,260 | +0.01(+0.28%) |
Jan 04, 2007 | 3.697 | 3.711 | 3.688 | 3.708 | 801,465 | +0.01(+0.28%) |
Jan 03, 2007 | 3.718 | 3.718 | 3.694 | 3.697 | 1,151,217 | -0.03(-0.74%) |
Dec 29, 2006 | 3.728 | 3.756 | 3.718 | 3.725 | 574,301 | -0.00(-0.09%) |
Dec 28, 2006 | 3.745 | 3.749 | 3.718 | 3.728 | 380,834 | -0.02(-0.64%) |
Dec 27, 2006 | 3.752 | 3.766 | 3.738 | 3.752 | 346,846 | -0.02(-0.55%) |
Dec 26, 2006 | 3.769 | 3.780 | 3.759 | 3.773 | 255,051 | +0.00(+0.00%) |
Dec 22, 2006 | 3.769 | 3.780 | 3.766 | 3.773 | 395,649 | +0.00(+0.09%) |
Dec 21, 2006 | 3.752 | 3.780 | 3.749 | 3.769 | 613,227 | +0.00(+0.09%) |
Dec 20, 2006 | 3.756 | 3.766 | 3.735 | 3.766 | 509,521 | +0.02(+0.46%) |
Dec 19, 2006 | 3.752 | 3.759 | 3.738 | 3.749 | 489,187 | +0.01(+0.31%) |
Dec 18, 2006 | 3.745 | 3.749 | 3.721 | 3.737 | 616,132 | -0.00(-0.13%) |
Dec 15, 2006 | 3.708 | 3.742 | 3.704 | 3.742 | 624,266 | +0.03(+0.93%) |
Dec 14, 2006 | 3.769 | 3.779 | 3.708 | 3.708 | 760,216 | -0.07(-1.73%) |
Dec 13, 2006 | 3.763 | 3.773 | 3.759 | 3.773 | 490,639 | +0.01(+0.27%) |
Dec 12, 2006 | 3.769 | 3.776 | 3.763 | 3.763 | 516,203 | -0.01(-0.18%) |
Dec 11, 2006 | 3.776 | 3.783 | 3.757 | 3.769 | 502,550 | +0.01(+0.18%) |
Dec 08, 2006 | 3.759 | 3.769 | 3.753 | 3.763 | 502,840 | -0.00(-0.09%) |
Dec 07, 2006 | 3.752 | 3.769 | 3.749 | 3.766 | 448,809 | +0.01(+0.18%) |
Dec 06, 2006 | 3.783 | 3.783 | 3.745 | 3.759 | 790,136 | -0.01(-0.27%) |
Dec 05, 2006 | 3.763 | 3.782 | 3.763 | 3.769 | 585,049 | +0.01(+0.18%) |
Dec 04, 2006 | 3.769 | 3.769 | 3.742 | 3.763 | 424,698 | +0.01(+0.18%) |
Dec 01, 2006 | 3.745 | 3.759 | 3.732 | 3.756 | 365,147 | -0.00(-0.09%) |
Nov 30, 2006 | 3.738 | 3.759 | 3.728 | 3.759 | 504,002 | +0.02(+0.46%) |
Nov 29, 2006 | 3.735 | 3.756 | 3.732 | 3.742 | 427,603 | +0.00(+0.00%) |
Nov 28, 2006 | 3.721 | 3.745 | 3.704 | 3.742 | 482,506 | -0.00(-0.09%) |
Nov 27, 2006 | 3.783 | 3.787 | 3.745 | 3.745 | 781,712 | -0.02(-0.64%) |
Nov 24, 2006 | 3.787 | 3.794 | 3.769 | 3.769 | 205,667 | -0.01(-0.27%) |
Nov 22, 2006 | 3.763 | 3.780 | 3.756 | 3.780 | 513,007 | +0.01(+0.18%) |
Nov 21, 2006 | 3.745 | 3.773 | 3.745 | 3.773 | 493,544 | +0.00(+0.09%) |
Nov 20, 2006 | 3.773 | 3.773 | 3.756 | 3.769 | 630,656 | +0.00(+0.00%) |
Nov 17, 2006 | 3.745 | 3.769 | 3.742 | 3.769 | 415,693 | +0.02(+0.64%) |
Nov 16, 2006 | 3.759 | 3.769 | 3.745 | 3.745 | 508,069 | -0.02(-0.46%) |
Nov 15, 2006 | 3.738 | 3.769 | 3.735 | 3.763 | 485,120 | +0.02(+0.64%) |
Nov 14, 2006 | 3.756 | 3.766 | 3.732 | 3.738 | 397,682 | -0.01(-0.27%) |
Nov 13, 2006 | 3.752 | 3.773 | 3.728 | 3.749 | 508,650 | -0.00(-0.00%) |
Nov 10, 2006 | 3.704 | 3.749 | 3.704 | 3.749 | 786,360 | +0.06(+1.49%) |
Nov 09, 2006 | 3.714 | 3.728 | 3.680 | 3.694 | 515,331 | +0.00(+0.00%) |
Nov 08, 2006 | 3.690 | 3.718 | 3.683 | 3.694 | 480,763 | -0.00(-0.09%) |
Nov 07, 2006 | 3.690 | 3.711 | 3.677 | 3.697 | 648,376 | +0.01(+0.37%) |
Nov 06, 2006 | 3.659 | 3.690 | 3.656 | 3.683 | 526,660 | +0.03(+0.75%) |
Nov 03, 2006 | 3.718 | 3.718 | 3.590 | 3.656 | 929,862 | -0.04(-1.12%) |
Nov 02, 2006 | 3.728 | 3.749 | 3.694 | 3.697 | 591,440 | -0.04(-1.01%) |
Nov 01, 2006 | 3.759 | 3.766 | 3.732 | 3.735 | 585,049 | -0.03(-0.73%) |
Oct 31, 2006 | 3.766 | 3.780 | 3.752 | 3.763 | 452,295 | -0.01(-0.27%) |
Oct 30, 2006 | 3.787 | 3.787 | 3.759 | 3.773 | 449,680 | -0.02(-0.45%) |
Oct 27, 2006 | 3.749 | 3.800 | 3.749 | 3.790 | 461,009 | +0.02(+0.46%) |
Oct 26, 2006 | 3.769 | 3.794 | 3.769 | 3.773 | 415,693 | +0.00(+0.00%) |
Oct 25, 2006 | 3.773 | 3.780 | 3.769 | 3.773 | 529,565 | -0.00(-0.09%) |
Oct 24, 2006 | 3.776 | 3.783 | 3.769 | 3.776 | 493,544 | -0.00(-0.09%) |
Oct 23, 2006 | 3.783 | 3.783 | 3.769 | 3.780 | 345,394 | -0.01(-0.18%) |
Oct 20, 2006 | 3.766 | 3.787 | 3.756 | 3.787 | 436,027 | +0.02(+0.46%) |
Oct 19, 2006 | 3.728 | 3.783 | 3.728 | 3.769 | 613,227 | +0.03(+0.92%) |
Oct 18, 2006 | 3.725 | 3.738 | 3.721 | 3.735 | 359,918 | +0.01(+0.18%) |
Oct 17, 2006 | 3.732 | 3.742 | 3.718 | 3.728 | 463,914 | +0.00(+0.00%) |
Oct 16, 2006 | 3.721 | 3.759 | 3.711 | 3.728 | 657,091 | -0.01(-0.18%) |
Oct 13, 2006 | 3.763 | 3.763 | 3.718 | 3.735 | 430,217 | -0.02(-0.55%) |
Oct 12, 2006 | 3.773 | 3.783 | 3.738 | 3.756 | 599,864 | +0.00(+0.09%) |
Oct 11, 2006 | 3.752 | 3.780 | 3.742 | 3.752 | 650,991 | -0.00(-0.09%) |
Oct 10, 2006 | 3.735 | 3.769 | 3.721 | 3.756 | 918,533 | +0.03(+0.83%) |
Oct 09, 2006 | 3.721 | 3.732 | 3.690 | 3.725 | 386,644 | +0.02(+0.65%) |
Oct 06, 2006 | 3.683 | 3.732 | 3.680 | 3.701 | 343,941 | +0.02(+0.47%) |
Oct 05, 2006 | 3.683 | 3.707 | 3.677 | 3.683 | 607,708 | -0.00(-0.09%) |
Oct 04, 2006 | 3.697 | 3.704 | 3.666 | 3.687 | 564,424 | +0.01(+0.19%) |
Oct 03, 2006 | 3.704 | 3.704 | 3.673 | 3.680 | 458,976 | -0.00(-0.09%) |
Oct 02, 2006 | 3.680 | 3.701 | 3.666 | 3.683 | 512,426 | +0.00(+0.00%) |
Sep 29, 2006 | 3.670 | 3.690 | 3.670 | 3.683 | 401,459 | +0.01(+0.38%) |
Sep 28, 2006 | 3.683 | 3.697 | 3.670 | 3.670 | 487,735 | -0.03(-0.84%) |
Sep 27, 2006 | 3.718 | 3.718 | 3.694 | 3.701 | 487,735 | -0.02(-0.65%) |
Sep 26, 2006 | 3.708 | 3.735 | 3.708 | 3.725 | 541,766 | -0.01(-0.28%) |
Sep 25, 2006 | 3.690 | 3.735 | 3.687 | 3.735 | 496,159 | +0.06(+1.50%) |
Sep 22, 2006 | 3.697 | 3.718 | 3.673 | 3.680 | 410,464 | -0.02(-0.56%) |
Sep 21, 2006 | 3.690 | 3.717 | 3.667 | 3.701 | 453,457 | +0.01(+0.19%) |
Sep 20, 2006 | 3.677 | 3.697 | 3.666 | 3.694 | 553,095 | +0.02(+0.56%) |
Sep 19, 2006 | 3.690 | 3.697 | 3.670 | 3.673 | 615,260 | -0.01(-0.37%) |
Sep 18, 2006 | 3.697 | 3.714 | 3.677 | 3.687 | 630,075 | -0.04(-1.20%) |
Sep 15, 2006 | 3.690 | 3.752 | 3.690 | 3.732 | 681,202 | +0.04(+1.12%) |
Sep 14, 2006 | 3.701 | 3.711 | 3.690 | 3.690 | 468,272 | -0.01(-0.37%) |
Sep 13, 2006 | 3.704 | 3.738 | 3.690 | 3.704 | 701,536 | -0.01(-0.37%) |
Sep 12, 2006 | 3.701 | 3.721 | 3.687 | 3.718 | 686,721 | +0.02(+0.47%) |
Sep 11, 2006 | 3.687 | 3.701 | 3.660 | 3.701 | 666,096 | +0.01(+0.37%) |
Sep 08, 2006 | 3.646 | 3.687 | 3.632 | 3.687 | 419,179 | +0.06(+1.52%) |
Sep 07, 2006 | 3.642 | 3.646 | 3.618 | 3.632 | 330,869 | -0.01(-0.19%) |
Sep 06, 2006 | 3.663 | 3.666 | 3.639 | 3.639 | 504,583 | -0.02(-0.56%) |
Sep 05, 2006 | 3.635 | 3.659 | 3.632 | 3.659 | 434,865 | +0.01(+0.19%) |
Sep 01, 2006 | 3.649 | 3.663 | 3.649 | 3.652 | 220,482 | -0.00(-0.09%) |
Aug 31, 2006 | 3.646 | 3.659 | 3.642 | 3.656 | 443,289 | +0.01(+0.28%) |
Aug 30, 2006 | 3.632 | 3.663 | 3.618 | 3.646 | 498,483 | +0.00(+0.00%) |
Aug 29, 2006 | 3.611 | 3.649 | 3.608 | 3.646 | 475,824 | +0.02(+0.47%) |
Aug 28, 2006 | 3.615 | 3.635 | 3.604 | 3.628 | 392,163 | +0.01(+0.27%) |
Aug 25, 2006 | 3.621 | 3.639 | 3.615 | 3.618 | 550,190 | +0.00(+0.11%) |
Aug 24, 2006 | 3.611 | 3.632 | 3.611 | 3.615 | 455,200 | -0.01(-0.38%) |
Aug 23, 2006 | 3.625 | 3.632 | 3.608 | 3.628 | 455,781 | +0.01(+0.38%) |
Aug 22, 2006 | 3.611 | 3.632 | 3.585 | 3.615 | 864,211 | +0.00(+0.10%) |
Aug 21, 2006 | 3.625 | 3.632 | 3.611 | 3.611 | 579,239 | -0.01(-0.38%) |
Aug 18, 2006 | 3.594 | 3.628 | 3.590 | 3.625 | 524,917 | +0.03(+0.77%) |
Aug 17, 2006 | 3.625 | 3.639 | 3.587 | 3.597 | 872,055 | -0.03(-0.95%) |
Aug 16, 2006 | 3.632 | 3.639 | 3.619 | 3.632 | 517,946 | +0.01(+0.38%) |
Aug 15, 2006 | 3.625 | 3.632 | 3.601 | 3.618 | 485,701 | +0.02(+0.57%) |
Aug 14, 2006 | 3.604 | 3.621 | 3.597 | 3.597 | 431,089 | -0.01(-0.29%) |
Aug 11, 2006 | 3.590 | 3.639 | 3.590 | 3.608 | 976,922 | +0.01(+0.21%) |
Aug 10, 2006 | 3.594 | 3.600 | 3.563 | 3.600 | 868,278 | +0.03(+0.85%) |
Aug 09, 2006 | 3.566 | 3.580 | 3.553 | 3.570 | 767,187 | +0.01(+0.15%) |
Aug 08, 2006 | 3.559 | 3.573 | 3.546 | 3.564 | 478,148 | +0.01(+0.23%) |
Aug 07, 2006 | 3.535 | 3.563 | 3.533 | 3.556 | 646,633 | +0.03(+0.78%) |
Aug 04, 2006 | 3.549 | 3.563 | 3.522 | 3.529 | 416,564 | -0.01(-0.39%) |
Aug 03, 2006 | 3.570 | 3.573 | 3.522 | 3.542 | 552,805 | -0.03(-0.77%) |
Aug 02, 2006 | 3.597 | 3.604 | 3.567 | 3.570 | 579,820 | -0.03(-0.77%) |
Aug 01, 2006 | 3.590 | 3.597 | 3.577 | 3.597 | 458,395 | +0.01(+0.19%) |
Jul 31, 2006 | 3.590 | 3.615 | 3.587 | 3.590 | 443,580 | -0.02(-0.48%) |
Jul 28, 2006 | 3.584 | 3.611 | 3.584 | 3.608 | 526,370 | +0.01(+0.29%) |
Jul 27, 2006 | 3.597 | 3.632 | 3.587 | 3.597 | 626,299 | -0.04(-1.04%) |
Jul 26, 2006 | 3.615 | 3.639 | 3.611 | 3.635 | 472,629 | +0.02(+0.67%) |
Jul 25, 2006 | 3.611 | 3.625 | 3.601 | 3.611 | 505,745 | -0.01(-0.29%) |
Jul 24, 2006 | 3.615 | 3.625 | 3.608 | 3.621 | 338,712 | +0.02(+0.48%) |
Jul 21, 2006 | 3.604 | 3.614 | 3.597 | 3.604 | 346,556 | -0.00(-0.10%) |
Jul 20, 2006 | 3.584 | 3.621 | 3.584 | 3.608 | 480,472 | -0.01(-0.19%) |
Jul 19, 2006 | 3.587 | 3.615 | 3.580 | 3.615 | 676,554 | +0.02(+0.61%) |
Jul 18, 2006 | 3.594 | 3.601 | 3.556 | 3.593 | 519,108 | +0.02(+0.64%) |
Jul 17, 2006 | 3.590 | 3.597 | 3.563 | 3.570 | 503,131 | -0.01(-0.38%) |
Jul 14, 2006 | 3.570 | 3.597 | 3.559 | 3.584 | 524,046 | +0.00(+0.10%) |
Jul 13, 2006 | 3.566 | 3.608 | 3.566 | 3.580 | 520,851 | -0.00(-0.10%) |
Jul 12, 2006 | 3.577 | 3.602 | 3.549 | 3.584 | 632,980 | -0.02(-0.48%) |
Jul 11, 2006 | 3.556 | 3.611 | 3.556 | 3.601 | 640,243 | +0.02(+0.67%) |
Jul 10, 2006 | 3.573 | 3.577 | 3.539 | 3.577 | 518,236 | +0.03(+0.78%) |
Jul 07, 2006 | 3.556 | 3.559 | 3.525 | 3.549 | 466,238 | -0.01(-0.39%) |
Jul 06, 2006 | 3.532 | 3.563 | 3.532 | 3.563 | 436,318 | +0.01(+0.39%) |
Jul 05, 2006 | 3.529 | 3.549 | 3.511 | 3.549 | 387,515 | +0.01(+0.29%) |
Jul 03, 2006 | 3.511 | 3.553 | 3.504 | 3.539 | 329,126 | +0.03(+0.78%) |
Jun 30, 2006 | 3.477 | 3.511 | 3.470 | 3.511 | 518,817 | +0.03(+0.99%) |
Jun 29, 2006 | 3.432 | 3.480 | 3.429 | 3.477 | 687,302 | +0.04(+1.20%) |
Jun 28, 2006 | 3.449 | 3.456 | 3.432 | 3.436 | 454,328 | -0.03(-0.89%) |
Jun 27, 2006 | 3.446 | 3.473 | 3.442 | 3.467 | 541,185 | +0.02(+0.50%) |
Jun 26, 2006 | 3.460 | 3.477 | 3.442 | 3.449 | 657,382 | -0.01(-0.20%) |
Jun 23, 2006 | 3.473 | 3.480 | 3.456 | 3.456 | 423,245 | +0.00(+0.00%) |
Jun 22, 2006 | 3.491 | 3.491 | 3.456 | 3.456 | 524,627 | -0.01(-0.40%) |
Jun 21, 2006 | 3.463 | 3.484 | 3.446 | 3.470 | 458,395 | -0.01(-0.30%) |
Jun 20, 2006 | 3.484 | 3.515 | 3.467 | 3.480 | 432,251 | +0.01(+0.40%) |
Jun 19, 2006 | 3.518 | 3.525 | 3.456 | 3.467 | 420,341 | -0.03(-0.89%) |
Jun 16, 2006 | 3.549 | 3.555 | 3.477 | 3.498 | 578,658 | -0.06(-1.74%) |
Jun 15, 2006 | 3.570 | 3.570 | 3.539 | 3.559 | 373,862 | +0.02(+0.68%) |
Jun 14, 2006 | 3.563 | 3.597 | 3.529 | 3.535 | 516,493 | -0.04(-1.06%) |
Jun 13, 2006 | 3.525 | 3.601 | 3.525 | 3.573 | 685,850 | +0.02(+0.58%) |
Jun 12, 2006 | 3.566 | 3.566 | 3.525 | 3.553 | 753,244 | +0.02(+0.58%) |
Jun 09, 2006 | 3.477 | 3.532 | 3.470 | 3.532 | 642,276 | +0.06(+1.58%) |
Jun 08, 2006 | 3.515 | 3.546 | 3.467 | 3.477 | 521,432 | -0.05(-1.37%) |
Jun 07, 2006 | 3.501 | 3.546 | 3.498 | 3.525 | 919,695 | +0.03(+0.89%) |
Jun 06, 2006 | 3.453 | 3.504 | 3.449 | 3.494 | 688,755 | +0.03(+0.90%) |
Jun 05, 2006 | 3.408 | 3.467 | 3.408 | 3.463 | 677,716 | +0.03(+0.80%) |
Jun 02, 2006 | 3.394 | 3.460 | 3.394 | 3.436 | 663,482 | +0.02(+0.71%) |
Jun 01, 2006 | 3.401 | 3.415 | 3.384 | 3.411 | 515,041 | +0.03(+0.81%) |
May 31, 2006 | 3.374 | 3.394 | 3.363 | 3.384 | 679,749 | +0.03(+0.79%) |
May 30, 2006 | 3.401 | 3.418 | 3.356 | 3.357 | 568,201 | -0.05(-1.49%) |
May 26, 2006 | 3.405 | 3.418 | 3.390 | 3.408 | 611,193 | -0.02(-0.70%) |
May 25, 2006 | 3.418 | 3.439 | 3.405 | 3.432 | 616,422 | +0.01(+0.40%) |
May 24, 2006 | 3.391 | 3.418 | 3.388 | 3.418 | 479,020 | +0.02(+0.71%) |
May 23, 2006 | 3.418 | 3.439 | 3.391 | 3.394 | 791,879 | -0.01(-0.20%) |
May 22, 2006 | 3.405 | 3.418 | 3.353 | 3.401 | 1,047,512 | -0.03(-0.80%) |
May 19, 2006 | 3.432 | 3.446 | 3.411 | 3.429 | 510,102 | -0.00(-0.10%) |
May 18, 2006 | 3.442 | 3.456 | 3.425 | 3.432 | 493,835 | -0.01(-0.20%) |
May 17, 2006 | 3.449 | 3.470 | 3.425 | 3.439 | 606,546 | -0.01(-0.40%) |
May 16, 2006 | 3.432 | 3.470 | 3.425 | 3.453 | 646,052 | +0.03(+0.91%) |
May 15, 2006 | 3.425 | 3.440 | 3.418 | 3.422 | 586,792 | -0.01(-0.40%) |
May 12, 2006 | 3.429 | 3.456 | 3.425 | 3.436 | 558,905 | +0.00(+0.10%) |
May 11, 2006 | 3.425 | 3.442 | 3.418 | 3.432 | 1,008,586 | -0.02(-0.50%) |
May 10, 2006 | 3.456 | 3.460 | 3.432 | 3.449 | 890,356 | +0.00(+0.10%) |
May 09, 2006 | 3.432 | 3.446 | 3.415 | 3.446 | 824,414 | +0.02(+0.60%) |
May 08, 2006 | 3.429 | 3.442 | 3.408 | 3.425 | 1,080,918 | -0.01(-0.20%) |
May 05, 2006 | 3.446 | 3.460 | 3.429 | 3.432 | 1,237,493 | -0.01(-0.20%) |
May 04, 2006 | 3.442 | 3.460 | 3.439 | 3.439 | 590,278 | -0.01(-0.20%) |
May 03, 2006 | 3.442 | 3.456 | 3.439 | 3.446 | 484,830 | -0.00(-0.10%) |
May 02, 2006 | 3.460 | 3.470 | 3.439 | 3.449 | 816,571 | -0.01(-0.40%) |