Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 3.753 | 3.760 | 3.746 | 3.750 | 409,084 | -0.01(-0.37%) |
Jan 30, 2007 | 3.750 | 3.767 | 3.746 | 3.764 | 625,014 | +0.00(+0.00%) |
Jan 29, 2007 | 3.746 | 3.764 | 3.736 | 3.764 | 501,914 | -0.01(-0.28%) |
Jan 26, 2007 | 3.767 | 3.774 | 3.746 | 3.774 | 640,870 | -0.00(-0.09%) |
Jan 25, 2007 | 3.764 | 3.781 | 3.757 | 3.777 | 471,355 | +0.02(+0.46%) |
Jan 24, 2007 | 3.750 | 3.767 | 3.746 | 3.760 | 367,570 | +0.00(+0.09%) |
Jan 23, 2007 | 3.760 | 3.771 | 3.739 | 3.757 | 617,807 | -0.00(-0.09%) |
Jan 22, 2007 | 3.732 | 3.760 | 3.718 | 3.760 | 584,077 | +0.01(+0.37%) |
Jan 19, 2007 | 3.722 | 3.753 | 3.718 | 3.746 | 635,392 | +0.02(+0.56%) |
Jan 18, 2007 | 3.729 | 3.757 | 3.712 | 3.725 | 716,690 | +0.01(+0.28%) |
Jan 17, 2007 | 3.729 | 3.739 | 3.694 | 3.715 | 954,818 | -0.01(-0.28%) |
Jan 16, 2007 | 3.764 | 3.771 | 3.712 | 3.725 | 902,061 | -0.02(-0.56%) |
Jan 12, 2007 | 3.746 | 3.767 | 3.729 | 3.746 | 535,067 | -0.02(-0.46%) |
Jan 11, 2007 | 3.753 | 3.767 | 3.729 | 3.764 | 560,148 | +0.02(+0.46%) |
Jan 10, 2007 | 3.753 | 3.757 | 3.722 | 3.746 | 691,897 | -0.01(-0.37%) |
Jan 09, 2007 | 3.764 | 3.777 | 3.729 | 3.760 | 733,699 | -0.01(-0.18%) |
Jan 08, 2007 | 3.746 | 3.791 | 3.739 | 3.767 | 373,624 | +0.02(+0.56%) |
Jan 05, 2007 | 3.736 | 3.753 | 3.729 | 3.746 | 610,599 | +0.01(+0.28%) |
Jan 04, 2007 | 3.725 | 3.739 | 3.716 | 3.736 | 795,394 | +0.01(+0.28%) |
Jan 03, 2007 | 3.746 | 3.746 | 3.722 | 3.725 | 1,142,496 | -0.03(-0.74%) |
Dec 29, 2006 | 3.757 | 3.784 | 3.746 | 3.753 | 569,950 | -0.00(-0.09%) |
Dec 28, 2006 | 3.774 | 3.777 | 3.746 | 3.757 | 377,949 | -0.02(-0.64%) |
Dec 27, 2006 | 3.781 | 3.795 | 3.767 | 3.781 | 344,219 | -0.02(-0.55%) |
Dec 26, 2006 | 3.798 | 3.809 | 3.788 | 3.802 | 253,119 | +0.00(+0.00%) |
Dec 22, 2006 | 3.798 | 3.809 | 3.795 | 3.802 | 392,651 | +0.00(+0.09%) |
Dec 21, 2006 | 3.781 | 3.809 | 3.777 | 3.798 | 608,581 | +0.00(+0.09%) |
Dec 20, 2006 | 3.784 | 3.795 | 3.764 | 3.795 | 505,661 | +0.02(+0.46%) |
Dec 19, 2006 | 3.781 | 3.788 | 3.767 | 3.777 | 485,481 | +0.01(+0.31%) |
Dec 18, 2006 | 3.774 | 3.777 | 3.750 | 3.766 | 611,464 | -0.00(-0.13%) |
Dec 15, 2006 | 3.736 | 3.771 | 3.733 | 3.771 | 619,536 | +0.03(+0.93%) |
Dec 14, 2006 | 3.798 | 3.808 | 3.736 | 3.736 | 754,456 | -0.07(-1.73%) |
Dec 13, 2006 | 3.791 | 3.802 | 3.788 | 3.802 | 486,923 | +0.01(+0.27%) |
Dec 12, 2006 | 3.798 | 3.805 | 3.791 | 3.791 | 512,292 | -0.01(-0.18%) |
Dec 11, 2006 | 3.805 | 3.812 | 3.786 | 3.798 | 498,742 | +0.01(+0.18%) |
Dec 08, 2006 | 3.788 | 3.798 | 3.781 | 3.791 | 499,031 | -0.00(-0.09%) |
Dec 07, 2006 | 3.781 | 3.798 | 3.777 | 3.795 | 445,409 | +0.01(+0.18%) |
Dec 06, 2006 | 3.812 | 3.812 | 3.774 | 3.788 | 784,150 | -0.01(-0.27%) |
Dec 05, 2006 | 3.791 | 3.811 | 3.791 | 3.798 | 580,617 | +0.01(+0.18%) |
Dec 04, 2006 | 3.798 | 3.798 | 3.771 | 3.791 | 421,481 | +0.01(+0.18%) |
Dec 01, 2006 | 3.774 | 3.788 | 3.760 | 3.784 | 362,381 | -0.00(-0.09%) |
Nov 30, 2006 | 3.767 | 3.788 | 3.757 | 3.788 | 500,184 | +0.02(+0.46%) |
Nov 29, 2006 | 3.764 | 3.784 | 3.760 | 3.771 | 424,363 | +0.00(+0.00%) |
Nov 28, 2006 | 3.750 | 3.774 | 3.732 | 3.771 | 478,850 | -0.00(-0.09%) |
Nov 27, 2006 | 3.812 | 3.816 | 3.774 | 3.774 | 775,790 | -0.02(-0.64%) |
Nov 24, 2006 | 3.816 | 3.823 | 3.798 | 3.798 | 204,109 | -0.01(-0.27%) |
Nov 22, 2006 | 3.791 | 3.809 | 3.784 | 3.809 | 509,121 | +0.01(+0.18%) |
Nov 21, 2006 | 3.774 | 3.802 | 3.774 | 3.802 | 489,805 | +0.00(+0.09%) |
Nov 20, 2006 | 3.802 | 3.802 | 3.784 | 3.798 | 625,879 | +0.00(+0.00%) |
Nov 17, 2006 | 3.774 | 3.798 | 3.771 | 3.798 | 412,544 | +0.02(+0.64%) |
Nov 16, 2006 | 3.788 | 3.798 | 3.774 | 3.774 | 504,220 | -0.02(-0.46%) |
Nov 15, 2006 | 3.767 | 3.798 | 3.764 | 3.791 | 481,445 | +0.02(+0.64%) |
Nov 14, 2006 | 3.784 | 3.795 | 3.760 | 3.767 | 394,669 | -0.01(-0.27%) |
Nov 13, 2006 | 3.781 | 3.802 | 3.757 | 3.777 | 504,797 | -0.00(-0.00%) |
Nov 10, 2006 | 3.732 | 3.777 | 3.732 | 3.777 | 780,402 | +0.06(+1.49%) |
Nov 09, 2006 | 3.743 | 3.757 | 3.708 | 3.722 | 511,427 | +0.00(+0.00%) |
Nov 08, 2006 | 3.718 | 3.746 | 3.712 | 3.722 | 477,121 | -0.00(-0.09%) |
Nov 07, 2006 | 3.718 | 3.739 | 3.705 | 3.725 | 643,464 | +0.01(+0.37%) |
Nov 06, 2006 | 3.687 | 3.718 | 3.684 | 3.712 | 522,671 | +0.03(+0.75%) |
Nov 03, 2006 | 3.746 | 3.746 | 3.618 | 3.684 | 922,818 | -0.04(-1.12%) |
Nov 02, 2006 | 3.757 | 3.777 | 3.722 | 3.725 | 586,959 | -0.04(-1.01%) |
Nov 01, 2006 | 3.788 | 3.795 | 3.760 | 3.764 | 580,617 | -0.03(-0.73%) |
Oct 31, 2006 | 3.795 | 3.809 | 3.781 | 3.791 | 448,868 | -0.01(-0.27%) |
Oct 30, 2006 | 3.816 | 3.816 | 3.788 | 3.802 | 446,274 | -0.02(-0.45%) |
Oct 27, 2006 | 3.777 | 3.829 | 3.777 | 3.819 | 457,517 | +0.02(+0.46%) |
Oct 26, 2006 | 3.798 | 3.823 | 3.798 | 3.802 | 412,544 | +0.00(+0.00%) |
Oct 25, 2006 | 3.802 | 3.809 | 3.798 | 3.802 | 525,553 | -0.00(-0.09%) |
Oct 24, 2006 | 3.805 | 3.812 | 3.798 | 3.805 | 489,805 | -0.00(-0.09%) |
Oct 23, 2006 | 3.812 | 3.812 | 3.798 | 3.809 | 342,777 | -0.01(-0.18%) |
Oct 20, 2006 | 3.795 | 3.816 | 3.784 | 3.816 | 432,724 | +0.02(+0.46%) |
Oct 19, 2006 | 3.757 | 3.812 | 3.757 | 3.798 | 608,581 | +0.03(+0.92%) |
Oct 18, 2006 | 3.753 | 3.767 | 3.750 | 3.764 | 357,192 | +0.01(+0.18%) |
Oct 17, 2006 | 3.760 | 3.771 | 3.746 | 3.757 | 460,400 | +0.00(+0.00%) |
Oct 16, 2006 | 3.750 | 3.788 | 3.739 | 3.757 | 652,113 | -0.01(-0.18%) |
Oct 13, 2006 | 3.791 | 3.791 | 3.746 | 3.764 | 426,958 | -0.02(-0.55%) |
Oct 12, 2006 | 3.802 | 3.812 | 3.767 | 3.784 | 595,320 | +0.00(+0.09%) |
Oct 11, 2006 | 3.781 | 3.809 | 3.771 | 3.781 | 646,059 | -0.00(-0.09%) |
Oct 10, 2006 | 3.764 | 3.798 | 3.750 | 3.784 | 911,575 | +0.03(+0.83%) |
Oct 09, 2006 | 3.750 | 3.760 | 3.718 | 3.753 | 383,714 | +0.02(+0.65%) |
Oct 06, 2006 | 3.712 | 3.760 | 3.708 | 3.729 | 341,336 | +0.02(+0.47%) |
Oct 05, 2006 | 3.712 | 3.736 | 3.705 | 3.712 | 603,104 | -0.00(-0.09%) |
Oct 04, 2006 | 3.725 | 3.732 | 3.694 | 3.715 | 560,148 | +0.01(+0.19%) |
Oct 03, 2006 | 3.732 | 3.732 | 3.701 | 3.708 | 455,499 | -0.00(-0.09%) |
Oct 02, 2006 | 3.708 | 3.729 | 3.694 | 3.712 | 508,544 | +0.00(+0.00%) |
Sep 29, 2006 | 3.698 | 3.718 | 3.698 | 3.712 | 398,417 | +0.01(+0.38%) |
Sep 28, 2006 | 3.712 | 3.725 | 3.698 | 3.698 | 484,040 | -0.03(-0.84%) |
Sep 27, 2006 | 3.746 | 3.746 | 3.722 | 3.729 | 484,040 | -0.02(-0.65%) |
Sep 26, 2006 | 3.736 | 3.764 | 3.736 | 3.753 | 537,662 | -0.01(-0.28%) |
Sep 25, 2006 | 3.718 | 3.764 | 3.715 | 3.764 | 492,400 | +0.06(+1.50%) |
Sep 22, 2006 | 3.725 | 3.746 | 3.701 | 3.708 | 407,354 | -0.02(-0.56%) |
Sep 21, 2006 | 3.718 | 3.745 | 3.695 | 3.729 | 450,021 | +0.01(+0.19%) |
Sep 20, 2006 | 3.705 | 3.725 | 3.694 | 3.722 | 548,905 | +0.02(+0.56%) |
Sep 19, 2006 | 3.718 | 3.725 | 3.698 | 3.701 | 610,599 | -0.01(-0.37%) |
Sep 18, 2006 | 3.725 | 3.742 | 3.705 | 3.715 | 625,302 | -0.05(-1.20%) |
Sep 15, 2006 | 3.718 | 3.781 | 3.718 | 3.760 | 676,041 | +0.04(+1.12%) |
Sep 14, 2006 | 3.729 | 3.739 | 3.718 | 3.718 | 464,724 | -0.01(-0.37%) |
Sep 13, 2006 | 3.732 | 3.767 | 3.718 | 3.732 | 696,222 | -0.01(-0.37%) |
Sep 12, 2006 | 3.729 | 3.750 | 3.715 | 3.746 | 681,519 | +0.02(+0.47%) |
Sep 11, 2006 | 3.715 | 3.729 | 3.687 | 3.729 | 661,050 | +0.01(+0.37%) |
Sep 08, 2006 | 3.673 | 3.715 | 3.659 | 3.715 | 416,003 | +0.06(+1.52%) |
Sep 07, 2006 | 3.670 | 3.673 | 3.646 | 3.659 | 328,363 | -0.01(-0.19%) |
Sep 06, 2006 | 3.691 | 3.694 | 3.666 | 3.666 | 500,760 | -0.02(-0.56%) |
Sep 05, 2006 | 3.663 | 3.687 | 3.659 | 3.687 | 431,571 | +0.01(+0.19%) |
Sep 01, 2006 | 3.677 | 3.691 | 3.677 | 3.680 | 218,812 | -0.00(-0.09%) |
Aug 31, 2006 | 3.673 | 3.687 | 3.670 | 3.684 | 439,931 | +0.01(+0.28%) |
Aug 30, 2006 | 3.659 | 3.691 | 3.646 | 3.673 | 494,706 | +0.00(+0.00%) |
Aug 29, 2006 | 3.639 | 3.677 | 3.635 | 3.673 | 472,220 | +0.02(+0.47%) |
Aug 28, 2006 | 3.642 | 3.663 | 3.632 | 3.656 | 389,192 | +0.01(+0.27%) |
Aug 25, 2006 | 3.649 | 3.666 | 3.642 | 3.646 | 546,022 | +0.00(+0.11%) |
Aug 24, 2006 | 3.639 | 3.659 | 3.639 | 3.642 | 451,751 | -0.01(-0.38%) |
Aug 23, 2006 | 3.653 | 3.659 | 3.635 | 3.656 | 452,328 | +0.01(+0.38%) |
Aug 22, 2006 | 3.639 | 3.659 | 3.613 | 3.642 | 857,664 | +0.00(+0.10%) |
Aug 21, 2006 | 3.653 | 3.659 | 3.639 | 3.639 | 574,851 | -0.01(-0.38%) |
Aug 18, 2006 | 3.621 | 3.656 | 3.618 | 3.653 | 520,941 | +0.03(+0.77%) |
Aug 17, 2006 | 3.653 | 3.666 | 3.614 | 3.625 | 865,448 | -0.03(-0.95%) |
Aug 16, 2006 | 3.659 | 3.666 | 3.647 | 3.659 | 514,022 | +0.01(+0.38%) |
Aug 15, 2006 | 3.653 | 3.659 | 3.628 | 3.646 | 482,022 | +0.02(+0.57%) |
Aug 14, 2006 | 3.632 | 3.649 | 3.625 | 3.625 | 427,823 | -0.01(-0.29%) |
Aug 11, 2006 | 3.618 | 3.666 | 3.618 | 3.635 | 969,521 | +0.01(+0.21%) |
Aug 10, 2006 | 3.621 | 3.628 | 3.590 | 3.628 | 861,700 | +0.03(+0.85%) |
Aug 09, 2006 | 3.594 | 3.607 | 3.580 | 3.597 | 761,375 | +0.01(+0.15%) |
Aug 08, 2006 | 3.587 | 3.601 | 3.573 | 3.592 | 474,526 | +0.01(+0.23%) |
Aug 07, 2006 | 3.562 | 3.590 | 3.560 | 3.583 | 641,735 | +0.03(+0.78%) |
Aug 04, 2006 | 3.576 | 3.590 | 3.549 | 3.555 | 413,408 | -0.01(-0.39%) |
Aug 03, 2006 | 3.597 | 3.601 | 3.549 | 3.569 | 548,617 | -0.03(-0.77%) |
Aug 02, 2006 | 3.625 | 3.632 | 3.594 | 3.597 | 575,428 | -0.03(-0.77%) |
Aug 01, 2006 | 3.618 | 3.625 | 3.604 | 3.625 | 454,922 | +0.01(+0.19%) |
Jul 31, 2006 | 3.618 | 3.642 | 3.614 | 3.618 | 440,219 | -0.02(-0.48%) |
Jul 28, 2006 | 3.611 | 3.639 | 3.611 | 3.635 | 522,382 | +0.01(+0.29%) |
Jul 27, 2006 | 3.625 | 3.659 | 3.614 | 3.625 | 621,554 | -0.04(-1.04%) |
Jul 26, 2006 | 3.642 | 3.666 | 3.639 | 3.663 | 469,048 | +0.02(+0.67%) |
Jul 25, 2006 | 3.639 | 3.653 | 3.628 | 3.639 | 501,914 | -0.01(-0.29%) |
Jul 24, 2006 | 3.642 | 3.653 | 3.635 | 3.649 | 336,146 | +0.02(+0.48%) |
Jul 21, 2006 | 3.632 | 3.642 | 3.625 | 3.632 | 343,930 | -0.00(-0.10%) |
Jul 20, 2006 | 3.611 | 3.649 | 3.611 | 3.635 | 476,832 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.642 | 3.607 | 3.642 | 671,429 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.583 | 3.620 | 515,175 | +0.02(+0.64%) |
Jul 17, 2006 | 3.618 | 3.625 | 3.590 | 3.597 | 499,319 | -0.01(-0.38%) |
Jul 14, 2006 | 3.597 | 3.625 | 3.587 | 3.611 | 520,076 | +0.00(+0.10%) |
Jul 13, 2006 | 3.594 | 3.635 | 3.594 | 3.607 | 516,905 | -0.00(-0.10%) |
Jul 12, 2006 | 3.604 | 3.630 | 3.576 | 3.611 | 628,185 | -0.02(-0.48%) |
Jul 11, 2006 | 3.583 | 3.639 | 3.583 | 3.628 | 635,392 | +0.02(+0.67%) |
Jul 10, 2006 | 3.601 | 3.604 | 3.566 | 3.604 | 514,310 | +0.03(+0.78%) |
Jul 07, 2006 | 3.583 | 3.587 | 3.552 | 3.576 | 462,706 | -0.01(-0.39%) |
Jul 06, 2006 | 3.559 | 3.590 | 3.559 | 3.590 | 433,012 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.538 | 3.576 | 384,579 | +0.01(+0.29%) |
Jul 03, 2006 | 3.538 | 3.580 | 3.531 | 3.566 | 326,633 | +0.03(+0.78%) |
Jun 30, 2006 | 3.503 | 3.538 | 3.496 | 3.538 | 514,887 | +0.03(+0.99%) |
Jun 29, 2006 | 3.458 | 3.507 | 3.455 | 3.503 | 682,095 | +0.04(+1.20%) |
Jun 28, 2006 | 3.476 | 3.483 | 3.458 | 3.462 | 450,886 | -0.03(-0.89%) |
Jun 27, 2006 | 3.472 | 3.500 | 3.469 | 3.493 | 537,085 | +0.02(+0.50%) |
Jun 26, 2006 | 3.486 | 3.503 | 3.469 | 3.476 | 652,401 | -0.01(-0.20%) |
Jun 23, 2006 | 3.500 | 3.507 | 3.483 | 3.483 | 420,039 | +0.00(+0.00%) |
Jun 22, 2006 | 3.517 | 3.517 | 3.483 | 3.483 | 520,653 | -0.01(-0.40%) |
Jun 21, 2006 | 3.490 | 3.510 | 3.472 | 3.496 | 454,922 | -0.01(-0.30%) |
Jun 20, 2006 | 3.510 | 3.542 | 3.493 | 3.507 | 428,976 | +0.01(+0.40%) |
Jun 19, 2006 | 3.545 | 3.552 | 3.483 | 3.493 | 417,156 | -0.03(-0.89%) |
Jun 16, 2006 | 3.576 | 3.582 | 3.503 | 3.524 | 574,275 | -0.06(-1.74%) |
Jun 15, 2006 | 3.597 | 3.597 | 3.566 | 3.587 | 371,030 | +0.02(+0.68%) |
Jun 14, 2006 | 3.590 | 3.625 | 3.555 | 3.562 | 512,580 | -0.04(-1.06%) |
Jun 13, 2006 | 3.552 | 3.628 | 3.552 | 3.601 | 680,654 | +0.02(+0.58%) |
Jun 12, 2006 | 3.594 | 3.594 | 3.552 | 3.580 | 747,537 | +0.02(+0.58%) |
Jun 09, 2006 | 3.503 | 3.559 | 3.496 | 3.559 | 637,410 | +0.06(+1.58%) |
Jun 08, 2006 | 3.542 | 3.573 | 3.493 | 3.503 | 517,481 | -0.05(-1.37%) |
Jun 07, 2006 | 3.528 | 3.573 | 3.524 | 3.552 | 912,728 | +0.03(+0.89%) |
Jun 06, 2006 | 3.479 | 3.531 | 3.476 | 3.521 | 683,537 | +0.03(+0.90%) |
Jun 05, 2006 | 3.434 | 3.493 | 3.434 | 3.490 | 672,582 | +0.03(+0.80%) |
Jun 02, 2006 | 3.420 | 3.486 | 3.420 | 3.462 | 658,456 | +0.02(+0.71%) |
Jun 01, 2006 | 3.427 | 3.441 | 3.410 | 3.438 | 511,139 | +0.03(+0.81%) |
May 31, 2006 | 3.399 | 3.420 | 3.389 | 3.410 | 674,600 | +0.03(+0.79%) |
May 30, 2006 | 3.427 | 3.444 | 3.382 | 3.383 | 563,896 | -0.05(-1.49%) |
May 26, 2006 | 3.431 | 3.444 | 3.416 | 3.434 | 606,563 | -0.02(-0.70%) |
May 25, 2006 | 3.444 | 3.465 | 3.431 | 3.458 | 611,752 | +0.01(+0.40%) |
May 24, 2006 | 3.417 | 3.444 | 3.414 | 3.444 | 475,391 | +0.02(+0.71%) |
May 23, 2006 | 3.444 | 3.465 | 3.417 | 3.420 | 785,880 | -0.01(-0.20%) |
May 22, 2006 | 3.431 | 3.444 | 3.379 | 3.427 | 1,039,576 | -0.03(-0.80%) |
May 19, 2006 | 3.458 | 3.472 | 3.438 | 3.455 | 506,238 | -0.00(-0.10%) |
May 18, 2006 | 3.469 | 3.483 | 3.451 | 3.458 | 490,094 | -0.01(-0.20%) |
May 17, 2006 | 3.476 | 3.496 | 3.451 | 3.465 | 601,951 | -0.01(-0.40%) |
May 16, 2006 | 3.458 | 3.496 | 3.451 | 3.479 | 641,158 | +0.03(+0.91%) |
May 15, 2006 | 3.451 | 3.466 | 3.444 | 3.448 | 582,347 | -0.01(-0.40%) |
May 12, 2006 | 3.455 | 3.483 | 3.451 | 3.462 | 554,671 | +0.00(+0.10%) |
May 11, 2006 | 3.451 | 3.469 | 3.444 | 3.458 | 1,000,945 | -0.02(-0.50%) |
May 10, 2006 | 3.483 | 3.486 | 3.458 | 3.476 | 883,611 | +0.00(+0.10%) |
May 09, 2006 | 3.458 | 3.472 | 3.441 | 3.472 | 818,169 | +0.02(+0.60%) |
May 08, 2006 | 3.455 | 3.469 | 3.434 | 3.451 | 1,072,729 | -0.01(-0.20%) |
May 05, 2006 | 3.472 | 3.486 | 3.455 | 3.458 | 1,228,118 | -0.01(-0.20%) |
May 04, 2006 | 3.469 | 3.486 | 3.465 | 3.465 | 585,806 | -0.01(-0.20%) |
May 03, 2006 | 3.469 | 3.483 | 3.465 | 3.472 | 481,157 | -0.00(-0.10%) |
May 02, 2006 | 3.486 | 3.496 | 3.465 | 3.476 | 810,385 | -0.01(-0.40%) |
May 01, 2006 | 3.510 | 3.517 | 3.486 | 3.490 | 552,076 | -0.02(-0.49%) |
Apr 28, 2006 | 3.521 | 3.535 | 3.503 | 3.507 | 424,363 | -0.05(-1.46%) |
Apr 27, 2006 | 3.493 | 3.559 | 3.486 | 3.559 | 780,114 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.535 | 3.486 | 3.496 | 678,348 | -0.05(-1.27%) |
Apr 25, 2006 | 3.486 | 3.545 | 3.479 | 3.542 | 697,663 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.514 | 3.479 | 3.486 | 587,536 | -0.01(-0.40%) |
Apr 21, 2006 | 3.507 | 3.528 | 3.500 | 3.500 | 456,940 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.542 | 3.493 | 3.528 | 703,141 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.573 | 3.496 | 3.559 | 558,130 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,638 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.476 | 3.431 | 3.469 | 1,139,613 | -0.03(-0.99%) |
Apr 13, 2006 | 3.528 | 3.528 | 3.472 | 3.503 | 903,791 | -0.02(-0.69%) |
Apr 12, 2006 | 3.566 | 3.566 | 3.524 | 3.528 | 607,428 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.601 | 3.531 | 3.535 | 788,475 | -0.04(-1.07%) |
Apr 10, 2006 | 3.590 | 3.597 | 3.549 | 3.573 | 863,430 | +0.01(+0.29%) |
Apr 07, 2006 | 3.601 | 3.601 | 3.517 | 3.562 | 878,998 | -0.01(-0.29%) |
Apr 06, 2006 | 3.590 | 3.604 | 3.569 | 3.573 | 774,060 | -0.01(-0.39%) |
Apr 05, 2006 | 3.597 | 3.621 | 3.587 | 3.587 | 554,383 | -0.02(-0.67%) |
Apr 04, 2006 | 3.587 | 3.649 | 3.573 | 3.611 | 619,536 | +0.02(+0.58%) |
Apr 03, 2006 | 3.618 | 3.635 | 3.590 | 3.590 | 451,463 | -0.03(-0.96%) |
Mar 31, 2006 | 3.621 | 3.653 | 3.607 | 3.625 | 428,111 | -0.01(-0.19%) |
Mar 30, 2006 | 3.635 | 3.670 | 3.618 | 3.632 | 679,501 | +0.00(+0.10%) |
Mar 29, 2006 | 3.670 | 3.682 | 3.628 | 3.628 | 751,285 | -0.07(-1.88%) |
Mar 28, 2006 | 3.698 | 3.725 | 3.694 | 3.698 | 497,013 | +0.00(+0.00%) |
Mar 27, 2006 | 3.712 | 3.723 | 3.698 | 3.698 | 389,769 | -0.01(-0.28%) |
Mar 24, 2006 | 3.712 | 3.718 | 3.694 | 3.708 | 541,409 | -0.01(-0.37%) |
Mar 23, 2006 | 3.712 | 3.736 | 3.705 | 3.722 | 441,373 | +0.02(+0.47%) |
Mar 22, 2006 | 3.718 | 3.732 | 3.705 | 3.705 | 686,996 | -0.02(-0.47%) |
Mar 21, 2006 | 3.722 | 3.739 | 3.715 | 3.722 | 533,337 | -0.01(-0.37%) |
Mar 20, 2006 | 3.729 | 3.746 | 3.712 | 3.736 | 634,239 | +0.00(+0.00%) |
Mar 17, 2006 | 3.739 | 3.746 | 3.729 | 3.736 | 333,264 | -0.00(-0.09%) |
Mar 16, 2006 | 3.732 | 3.771 | 3.722 | 3.739 | 872,655 | -0.02(-0.65%) |
Mar 15, 2006 | 3.767 | 3.775 | 3.746 | 3.764 | 344,507 | -0.00(-0.09%) |
Mar 14, 2006 | 3.736 | 3.774 | 3.729 | 3.767 | 550,058 | +0.02(+0.46%) |
Mar 13, 2006 | 3.784 | 3.829 | 3.739 | 3.750 | 728,222 | -0.05(-1.37%) |
Mar 10, 2006 | 3.788 | 3.816 | 3.746 | 3.802 | 702,276 | +0.03(+0.74%) |
Mar 09, 2006 | 3.739 | 3.774 | 3.722 | 3.774 | 472,508 | +0.05(+1.30%) |
Mar 08, 2006 | 3.746 | 3.750 | 3.722 | 3.725 | 538,527 | -0.02(-0.56%) |
Mar 07, 2006 | 3.777 | 3.777 | 3.732 | 3.746 | 650,383 | -0.01(-0.18%) |
Mar 06, 2006 | 3.767 | 3.774 | 3.732 | 3.753 | 479,715 | -0.02(-0.64%) |
Mar 03, 2006 | 3.777 | 3.781 | 3.764 | 3.777 | 433,012 | +0.01(+0.28%) |
Mar 02, 2006 | 3.753 | 3.781 | 3.753 | 3.767 | 403,607 | -0.01(-0.18%) |
Mar 01, 2006 | 3.774 | 3.781 | 3.757 | 3.774 | 431,571 | +0.00(+0.00%) |
Feb 28, 2006 | 3.777 | 3.777 | 3.757 | 3.774 | 549,482 | -0.00(-0.09%) |
Feb 27, 2006 | 3.798 | 3.798 | 3.764 | 3.777 | 697,086 | -0.02(-0.55%) |
Feb 24, 2006 | 3.812 | 3.829 | 3.767 | 3.798 | 603,680 | -0.02(-0.64%) |
Feb 23, 2006 | 3.847 | 3.847 | 3.819 | 3.823 | 313,948 | -0.01(-0.27%) |
Feb 22, 2006 | 3.829 | 3.847 | 3.823 | 3.833 | 450,598 | +0.01(+0.27%) |
Feb 21, 2006 | 3.826 | 3.840 | 3.819 | 3.823 | 376,507 | -0.00(-0.09%) |
Feb 17, 2006 | 3.829 | 3.847 | 3.819 | 3.826 | 505,085 | -0.03(-0.72%) |
Feb 16, 2006 | 3.833 | 3.857 | 3.826 | 3.854 | 519,788 | -0.01(-0.18%) |
Feb 15, 2006 | 3.826 | 3.861 | 3.826 | 3.861 | 400,147 | +0.03(+0.91%) |
Feb 14, 2006 | 3.819 | 3.850 | 3.802 | 3.826 | 481,445 | -0.00(-0.09%) |
Feb 13, 2006 | 3.784 | 3.833 | 3.784 | 3.829 | 643,464 | +0.04(+1.01%) |
Feb 10, 2006 | 3.795 | 3.795 | 3.784 | 3.791 | 623,284 | +0.01(+0.28%) |
Feb 09, 2006 | 3.781 | 3.795 | 3.781 | 3.781 | 408,219 | -0.01(-0.18%) |
Feb 08, 2006 | 3.788 | 3.798 | 3.781 | 3.788 | 349,408 | -0.01(-0.18%) |
Feb 07, 2006 | 3.788 | 3.798 | 3.777 | 3.795 | 433,012 | +0.01(+0.28%) |
Feb 06, 2006 | 3.798 | 3.798 | 3.764 | 3.784 | 488,652 | -0.01(-0.37%) |
Feb 03, 2006 | 3.795 | 3.798 | 3.767 | 3.798 | 468,184 | +0.01(+0.37%) |
Feb 02, 2006 | 3.788 | 3.798 | 3.771 | 3.784 | 478,850 | +0.00(+0.09%) |