Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2006 | 3.617 | 3.624 | 3.603 | 3.624 | 455,011 | +0.01(+0.19%) |
Jul 31, 2006 | 3.617 | 3.641 | 3.614 | 3.617 | 440,306 | -0.02(-0.48%) |
Jul 28, 2006 | 3.610 | 3.638 | 3.610 | 3.635 | 522,484 | +0.01(+0.29%) |
Jul 27, 2006 | 3.624 | 3.659 | 3.614 | 3.624 | 621,676 | -0.04(-1.04%) |
Jul 26, 2006 | 3.641 | 3.666 | 3.638 | 3.662 | 469,140 | +0.02(+0.67%) |
Jul 25, 2006 | 3.638 | 3.652 | 3.628 | 3.638 | 502,012 | -0.01(-0.29%) |
Jul 24, 2006 | 3.641 | 3.652 | 3.635 | 3.648 | 336,212 | +0.02(+0.48%) |
Jul 21, 2006 | 3.631 | 3.641 | 3.624 | 3.631 | 343,998 | -0.00(-0.10%) |
Jul 20, 2006 | 3.610 | 3.648 | 3.610 | 3.635 | 476,926 | -0.01(-0.19%) |
Jul 19, 2006 | 3.614 | 3.641 | 3.607 | 3.641 | 671,560 | +0.02(+0.61%) |
Jul 18, 2006 | 3.621 | 3.628 | 3.582 | 3.619 | 515,276 | +0.02(+0.64%) |
Jul 17, 2006 | 3.617 | 3.624 | 3.589 | 3.596 | 499,417 | -0.01(-0.38%) |
Jul 14, 2006 | 3.596 | 3.624 | 3.586 | 3.610 | 520,178 | +0.00(+0.10%) |
Jul 13, 2006 | 3.593 | 3.635 | 3.593 | 3.607 | 517,006 | -0.00(-0.10%) |
Jul 12, 2006 | 3.603 | 3.629 | 3.576 | 3.610 | 628,308 | -0.02(-0.48%) |
Jul 11, 2006 | 3.582 | 3.638 | 3.582 | 3.628 | 635,517 | +0.02(+0.67%) |
Jul 10, 2006 | 3.600 | 3.603 | 3.565 | 3.603 | 514,411 | +0.03(+0.78%) |
Jul 07, 2006 | 3.582 | 3.586 | 3.551 | 3.576 | 462,797 | -0.01(-0.39%) |
Jul 06, 2006 | 3.558 | 3.589 | 3.558 | 3.589 | 433,097 | +0.01(+0.39%) |
Jul 05, 2006 | 3.555 | 3.576 | 3.537 | 3.576 | 384,655 | +0.01(+0.29%) |
Jul 03, 2006 | 3.537 | 3.579 | 3.530 | 3.565 | 326,697 | +0.03(+0.78%) |
Jun 30, 2006 | 3.503 | 3.537 | 3.496 | 3.537 | 514,987 | +0.03(+0.99%) |
Jun 29, 2006 | 3.458 | 3.506 | 3.454 | 3.503 | 682,229 | +0.04(+1.20%) |
Jun 28, 2006 | 3.475 | 3.482 | 3.458 | 3.461 | 450,974 | -0.03(-0.89%) |
Jun 27, 2006 | 3.472 | 3.499 | 3.468 | 3.492 | 537,190 | +0.02(+0.50%) |
Jun 26, 2006 | 3.485 | 3.503 | 3.468 | 3.475 | 652,529 | -0.01(-0.20%) |
Jun 23, 2006 | 3.499 | 3.506 | 3.482 | 3.482 | 420,121 | +0.00(+0.00%) |
Jun 22, 2006 | 3.517 | 3.517 | 3.482 | 3.482 | 520,754 | -0.01(-0.40%) |
Jun 21, 2006 | 3.489 | 3.510 | 3.472 | 3.496 | 455,011 | -0.01(-0.30%) |
Jun 20, 2006 | 3.510 | 3.541 | 3.492 | 3.506 | 429,060 | +0.01(+0.40%) |
Jun 19, 2006 | 3.544 | 3.551 | 3.482 | 3.492 | 417,238 | -0.03(-0.89%) |
Jun 16, 2006 | 3.576 | 3.581 | 3.503 | 3.524 | 574,387 | -0.06(-1.74%) |
Jun 15, 2006 | 3.596 | 3.596 | 3.565 | 3.586 | 371,102 | +0.02(+0.68%) |
Jun 14, 2006 | 3.589 | 3.624 | 3.555 | 3.562 | 512,681 | -0.04(-1.06%) |
Jun 13, 2006 | 3.551 | 3.628 | 3.551 | 3.600 | 680,787 | +0.02(+0.58%) |
Jun 12, 2006 | 3.593 | 3.593 | 3.551 | 3.579 | 747,684 | +0.02(+0.58%) |
Jun 09, 2006 | 3.503 | 3.558 | 3.496 | 3.558 | 637,535 | +0.06(+1.58%) |
Jun 08, 2006 | 3.541 | 3.572 | 3.492 | 3.503 | 517,583 | -0.05(-1.37%) |
Jun 07, 2006 | 3.527 | 3.572 | 3.524 | 3.551 | 912,906 | +0.03(+0.89%) |
Jun 06, 2006 | 3.478 | 3.530 | 3.475 | 3.520 | 683,670 | +0.03(+0.90%) |
Jun 05, 2006 | 3.433 | 3.492 | 3.433 | 3.489 | 672,713 | +0.03(+0.80%) |
Jun 02, 2006 | 3.419 | 3.485 | 3.419 | 3.461 | 658,584 | +0.02(+0.71%) |
Jun 01, 2006 | 3.426 | 3.440 | 3.409 | 3.437 | 511,239 | +0.03(+0.81%) |
May 31, 2006 | 3.399 | 3.419 | 3.388 | 3.409 | 674,732 | +0.03(+0.79%) |
May 30, 2006 | 3.426 | 3.444 | 3.381 | 3.382 | 564,006 | -0.05(-1.49%) |
May 26, 2006 | 3.430 | 3.444 | 3.415 | 3.433 | 606,682 | -0.02(-0.70%) |
May 25, 2006 | 3.444 | 3.465 | 3.430 | 3.458 | 611,872 | +0.01(+0.40%) |
May 24, 2006 | 3.416 | 3.444 | 3.413 | 3.444 | 475,484 | +0.02(+0.71%) |
May 23, 2006 | 3.444 | 3.465 | 3.416 | 3.419 | 786,034 | -0.01(-0.20%) |
May 22, 2006 | 3.430 | 3.444 | 3.378 | 3.426 | 1,039,779 | -0.03(-0.80%) |
May 19, 2006 | 3.458 | 3.472 | 3.437 | 3.454 | 506,337 | -0.00(-0.10%) |
May 18, 2006 | 3.468 | 3.482 | 3.451 | 3.458 | 490,190 | -0.01(-0.20%) |
May 17, 2006 | 3.475 | 3.496 | 3.451 | 3.465 | 602,068 | -0.01(-0.40%) |
May 16, 2006 | 3.458 | 3.496 | 3.451 | 3.478 | 641,283 | +0.03(+0.91%) |
May 15, 2006 | 3.451 | 3.465 | 3.444 | 3.447 | 582,461 | -0.01(-0.40%) |
May 12, 2006 | 3.454 | 3.482 | 3.451 | 3.461 | 554,779 | +0.00(+0.10%) |
May 11, 2006 | 3.451 | 3.468 | 3.444 | 3.458 | 1,001,141 | -0.02(-0.50%) |
May 10, 2006 | 3.482 | 3.485 | 3.458 | 3.475 | 883,783 | +0.00(+0.10%) |
May 09, 2006 | 3.458 | 3.472 | 3.440 | 3.472 | 818,329 | +0.02(+0.60%) |
May 08, 2006 | 3.454 | 3.468 | 3.433 | 3.451 | 1,072,939 | -0.01(-0.20%) |
May 05, 2006 | 3.472 | 3.485 | 3.454 | 3.458 | 1,228,358 | -0.01(-0.20%) |
May 04, 2006 | 3.468 | 3.485 | 3.465 | 3.465 | 585,921 | -0.01(-0.20%) |
May 03, 2006 | 3.468 | 3.482 | 3.465 | 3.472 | 481,251 | -0.00(-0.10%) |
May 02, 2006 | 3.485 | 3.496 | 3.465 | 3.475 | 810,543 | -0.01(-0.40%) |
May 01, 2006 | 3.510 | 3.517 | 3.485 | 3.489 | 552,184 | -0.02(-0.49%) |
Apr 28, 2006 | 3.520 | 3.534 | 3.503 | 3.506 | 424,446 | -0.05(-1.46%) |
Apr 27, 2006 | 3.492 | 3.558 | 3.485 | 3.558 | 780,267 | +0.06(+1.78%) |
Apr 26, 2006 | 3.517 | 3.534 | 3.485 | 3.496 | 678,480 | -0.05(-1.27%) |
Apr 25, 2006 | 3.485 | 3.544 | 3.478 | 3.541 | 697,799 | +0.06(+1.59%) |
Apr 24, 2006 | 3.496 | 3.513 | 3.478 | 3.485 | 587,651 | -0.01(-0.40%) |
Apr 21, 2006 | 3.506 | 3.527 | 3.499 | 3.499 | 457,030 | -0.03(-0.79%) |
Apr 20, 2006 | 3.517 | 3.541 | 3.492 | 3.527 | 703,278 | -0.03(-0.88%) |
Apr 19, 2006 | 3.503 | 3.572 | 3.496 | 3.558 | 558,240 | +0.05(+1.38%) |
Apr 18, 2006 | 3.465 | 3.510 | 3.458 | 3.510 | 966,827 | +0.04(+1.20%) |
Apr 17, 2006 | 3.451 | 3.475 | 3.430 | 3.468 | 1,139,836 | -0.03(-0.99%) |
Apr 13, 2006 | 3.527 | 3.527 | 3.472 | 3.503 | 903,968 | -0.02(-0.69%) |
Apr 12, 2006 | 3.565 | 3.565 | 3.524 | 3.527 | 607,547 | -0.01(-0.20%) |
Apr 11, 2006 | 3.569 | 3.600 | 3.530 | 3.534 | 788,629 | -0.04(-1.07%) |
Apr 10, 2006 | 3.589 | 3.596 | 3.548 | 3.572 | 863,599 | +0.01(+0.29%) |
Apr 07, 2006 | 3.600 | 3.600 | 3.517 | 3.562 | 879,170 | -0.01(-0.29%) |
Apr 06, 2006 | 3.589 | 3.603 | 3.569 | 3.572 | 774,211 | -0.01(-0.39%) |
Apr 05, 2006 | 3.596 | 3.621 | 3.586 | 3.586 | 554,491 | -0.02(-0.67%) |
Apr 04, 2006 | 3.586 | 3.648 | 3.572 | 3.610 | 619,657 | +0.02(+0.58%) |