Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.200 | 4.260 | 4.120 | 4.230 | 815,180 | +0.05(+1.20%) |
Mar 29, 2007 | 4.270 | 4.270 | 4.090 | 4.180 | 1,370,783 | -0.03(-0.71%) |
Mar 28, 2007 | 4.250 | 4.260 | 4.200 | 4.210 | 1,542,719 | -0.07(-1.64%) |
Mar 27, 2007 | 4.200 | 4.290 | 4.170 | 4.280 | 653,103 | +0.08(+1.90%) |
Mar 26, 2007 | 4.130 | 4.280 | 4.110 | 4.200 | 1,294,634 | +0.08(+1.94%) |
Mar 23, 2007 | 4.130 | 4.180 | 4.120 | 4.120 | 575,330 | -0.02(-0.48%) |
Mar 22, 2007 | 4.190 | 4.220 | 4.130 | 4.140 | 491,592 | -0.03(-0.72%) |
Mar 21, 2007 | 4.140 | 4.180 | 4.110 | 4.170 | 529,714 | +0.03(+0.72%) |
Mar 20, 2007 | 4.140 | 4.160 | 4.120 | 4.140 | 560,442 | -0.01(-0.24%) |
Mar 19, 2007 | 4.150 | 4.200 | 4.130 | 4.150 | 449,613 | +0.01(+0.24%) |
Mar 16, 2007 | 4.160 | 4.200 | 4.100 | 4.140 | 1,613,320 | -0.03(-0.72%) |
Mar 15, 2007 | 4.200 | 4.230 | 4.160 | 4.170 | 711,506 | -0.03(-0.71%) |
Mar 14, 2007 | 4.200 | 4.200 | 4.090 | 4.200 | 1,241,749 | +0.01(+0.24%) |
Mar 13, 2007 | 4.290 | 4.270 | 4.080 | 4.190 | 1,693,761 | -0.10(-2.33%) |
Mar 12, 2007 | 4.280 | 4.300 | 4.240 | 4.290 | 725,673 | +0.00(+0.00%) |
Mar 09, 2007 | 4.340 | 4.380 | 4.240 | 4.290 | 623,352 | -0.01(-0.23%) |
Mar 08, 2007 | 4.350 | 4.390 | 4.240 | 4.300 | 1,751,342 | -0.01(-0.23%) |
Mar 07, 2007 | 4.300 | 4.330 | 4.240 | 4.310 | 741,421 | -0.01(-0.23%) |
Mar 06, 2007 | 4.260 | 4.370 | 4.190 | 4.320 | 2,070,096 | +0.13(+3.10%) |
Mar 05, 2007 | 4.190 | 4.230 | 4.080 | 4.190 | 2,039,264 | -0.05(-1.18%) |
Mar 02, 2007 | 4.340 | 4.390 | 4.230 | 4.240 | 979,160 | -0.13(-2.97%) |
Mar 01, 2007 | 4.340 | 4.440 | 4.250 | 4.370 | 1,863,399 | -0.04(-0.91%) |
Feb 28, 2007 | 4.340 | 4.460 | 4.300 | 4.410 | 2,163,504 | +0.05(+1.15%) |
Feb 27, 2007 | 4.460 | 4.530 | 4.360 | 4.360 | 2,163,868 | -0.19(-4.18%) |
Feb 26, 2007 | 4.540 | 4.630 | 4.520 | 4.550 | 1,627,934 | +0.00(+0.00%) |
Feb 23, 2007 | 4.630 | 4.670 | 4.550 | 4.550 | 1,825,760 | -0.08(-1.73%) |
Feb 22, 2007 | 4.600 | 4.680 | 4.520 | 4.630 | 3,005,695 | +0.03(+0.65%) |
Feb 21, 2007 | 4.620 | 4.640 | 4.550 | 4.600 | 2,298,158 | -0.05(-1.08%) |
Feb 20, 2007 | 4.590 | 4.690 | 4.560 | 4.650 | 2,233,049 | +0.03(+0.65%) |
Feb 16, 2007 | 4.620 | 4.650 | 4.550 | 4.620 | 2,901,432 | +0.00(+0.00%) |
Feb 15, 2007 | 4.690 | 4.720 | 4.610 | 4.620 | 4,210,599 | -0.03(-0.65%) |
Feb 14, 2007 | 4.670 | 4.720 | 4.600 | 4.650 | 5,275,437 | +0.19(+4.26%) |
Feb 13, 2007 | 4.470 | 4.500 | 4.420 | 4.460 | 1,303,922 | +0.02(+0.45%) |
Feb 12, 2007 | 4.480 | 4.490 | 4.380 | 4.440 | 1,995,040 | +0.08(+1.83%) |
Feb 09, 2007 | 4.380 | 4.480 | 4.320 | 4.360 | 3,193,272 | -0.04(-0.91%) |
Feb 08, 2007 | 4.380 | 4.420 | 4.330 | 4.400 | 1,912,244 | +0.00(+0.00%) |
Feb 07, 2007 | 4.380 | 4.440 | 4.380 | 4.400 | 2,457,324 | +0.05(+1.15%) |
Feb 06, 2007 | 4.360 | 4.440 | 4.320 | 4.350 | 2,217,065 | -0.01(-0.23%) |
Feb 05, 2007 | 4.220 | 4.370 | 4.210 | 4.360 | 2,281,981 | +0.12(+2.83%) |
Feb 02, 2007 | 4.240 | 4.280 | 4.230 | 4.240 | 1,961,383 | +0.02(+0.47%) |
Feb 01, 2007 | 4.170 | 4.290 | 4.170 | 4.220 | 1,743,431 | +0.07(+1.69%) |
Jan 31, 2007 | 4.150 | 4.200 | 4.090 | 4.150 | 3,917,532 | -0.03(-0.72%) |
Jan 30, 2007 | 4.260 | 4.390 | 4.150 | 4.180 | 2,732,505 | -0.08(-1.88%) |
Jan 29, 2007 | 4.250 | 4.340 | 4.200 | 4.260 | 1,019,581 | +0.01(+0.24%) |
Jan 26, 2007 | 4.060 | 4.310 | 4.060 | 4.250 | 5,275,337 | +0.31(+7.87%) |
Jan 25, 2007 | 3.980 | 4.000 | 3.910 | 3.940 | 1,049,790 | -0.05(-1.25%) |
Jan 24, 2007 | 3.940 | 4.000 | 3.930 | 3.990 | 463,051 | +0.03(+0.76%) |
Jan 23, 2007 | 3.950 | 4.030 | 3.900 | 3.960 | 833,454 | -0.01(-0.25%) |
Jan 22, 2007 | 4.030 | 4.030 | 3.960 | 3.970 | 574,600 | -0.06(-1.49%) |
Jan 19, 2007 | 3.980 | 4.070 | 3.960 | 4.030 | 1,176,067 | +0.02(+0.50%) |
Jan 18, 2007 | 4.110 | 4.140 | 3.980 | 4.010 | 1,523,821 | -0.11(-2.67%) |
Jan 17, 2007 | 4.080 | 4.180 | 4.070 | 4.120 | 1,155,864 | +0.01(+0.24%) |
Jan 16, 2007 | 4.110 | 4.150 | 4.060 | 4.110 | 1,584,206 | +0.02(+0.49%) |
Jan 12, 2007 | 4.100 | 4.150 | 4.050 | 4.090 | 1,887,873 | -0.01(-0.24%) |
Jan 11, 2007 | 4.100 | 4.200 | 4.100 | 4.100 | 1,865,660 | -0.01(-0.24%) |
Jan 10, 2007 | 4.050 | 4.140 | 4.050 | 4.110 | 1,432,189 | +0.02(+0.49%) |
Jan 09, 2007 | 4.100 | 4.120 | 4.040 | 4.090 | 1,800,246 | -0.01(-0.24%) |
Jan 08, 2007 | 4.090 | 4.110 | 4.040 | 4.100 | 2,139,120 | +0.00(+0.00%) |
Jan 05, 2007 | 4.190 | 4.230 | 4.010 | 4.100 | 2,602,889 | -0.11(-2.61%) |
Jan 04, 2007 | 4.170 | 4.260 | 4.130 | 4.210 | 1,718,779 | +0.05(+1.20%) |
Jan 03, 2007 | 4.210 | 4.280 | 4.120 | 4.160 | 2,442,270 | -0.03(-0.72%) |
Dec 29, 2006 | 4.210 | 4.250 | 4.130 | 4.190 | 1,387,544 | -0.02(-0.48%) |
Dec 28, 2006 | 4.220 | 4.260 | 4.190 | 4.210 | 1,518,483 | -0.02(-0.47%) |
Dec 27, 2006 | 4.180 | 4.250 | 4.180 | 4.230 | 523,525 | +0.03(+0.71%) |
Dec 26, 2006 | 4.160 | 4.260 | 4.160 | 4.200 | 530,744 | +0.02(+0.48%) |
Dec 22, 2006 | 4.200 | 4.230 | 4.151 | 4.180 | 584,696 | -0.04(-0.95%) |
Dec 21, 2006 | 4.260 | 4.330 | 4.200 | 4.220 | 1,353,171 | -0.03(-0.71%) |
Dec 20, 2006 | 4.190 | 4.290 | 4.190 | 4.250 | 1,116,545 | +0.06(+1.43%) |
Dec 19, 2006 | 4.180 | 4.260 | 4.160 | 4.190 | 608,108 | -0.03(-0.71%) |
Dec 18, 2006 | 4.260 | 4.300 | 4.210 | 4.220 | 964,312 | -0.04(-0.94%) |
Dec 15, 2006 | 4.260 | 4.290 | 4.230 | 4.260 | 4,126,392 | +0.03(+0.71%) |
Dec 14, 2006 | 4.060 | 4.250 | 4.060 | 4.230 | 1,835,610 | +0.17(+4.19%) |
Dec 13, 2006 | 4.170 | 4.240 | 4.020 | 4.060 | 1,720,812 | -0.07(-1.69%) |
Dec 12, 2006 | 4.140 | 4.190 | 4.089 | 4.130 | 511,932 | +0.01(+0.24%) |
Dec 11, 2006 | 4.110 | 4.180 | 4.070 | 4.120 | 975,373 | +0.01(+0.24%) |
Dec 08, 2006 | 4.070 | 4.130 | 4.060 | 4.110 | 992,524 | +0.01(+0.24%) |
Dec 07, 2006 | 4.100 | 4.190 | 4.080 | 4.100 | 960,466 | -0.02(-0.49%) |
Dec 06, 2006 | 4.110 | 4.200 | 4.070 | 4.120 | 1,127,053 | -0.01(-0.24%) |
Dec 05, 2006 | 4.150 | 4.200 | 4.100 | 4.130 | 768,039 | +0.02(+0.49%) |
Dec 04, 2006 | 4.080 | 4.190 | 4.040 | 4.110 | 1,080,283 | +0.06(+1.48%) |
Dec 01, 2006 | 4.250 | 4.250 | 4.030 | 4.050 | 3,162,049 | +0.08(+2.02%) |
Nov 30, 2006 | 3.980 | 4.020 | 3.879 | 3.970 | 642,600 | +0.01(+0.25%) |
Nov 29, 2006 | 3.950 | 4.020 | 3.860 | 3.960 | 901,820 | +0.03(+0.76%) |
Nov 28, 2006 | 3.860 | 3.930 | 3.820 | 3.930 | 694,038 | +0.05(+1.29%) |
Nov 27, 2006 | 3.970 | 4.040 | 3.860 | 3.880 | 803,071 | -0.12(-3.00%) |
Nov 24, 2006 | 4.010 | 4.050 | 4.000 | 4.000 | 237,964 | -0.03(-0.74%) |
Nov 22, 2006 | 3.990 | 4.060 | 3.910 | 4.030 | 1,076,126 | +0.04(+1.00%) |
Nov 21, 2006 | 4.060 | 4.070 | 3.990 | 3.990 | 771,712 | -0.08(-1.97%) |
Nov 20, 2006 | 4.020 | 4.100 | 3.980 | 4.070 | 1,590,999 | +0.01(+0.25%) |
Nov 17, 2006 | 4.080 | 4.100 | 3.970 | 4.060 | 962,880 | -0.02(-0.49%) |
Nov 16, 2006 | 4.010 | 4.090 | 3.980 | 4.080 | 2,520,421 | +0.06(+1.49%) |
Nov 15, 2006 | 4.000 | 4.060 | 3.920 | 4.020 | 3,416,333 | +0.03(+0.75%) |
Nov 14, 2006 | 3.970 | 4.060 | 3.920 | 3.990 | 2,308,383 | +0.02(+0.50%) |
Nov 13, 2006 | 3.960 | 3.980 | 3.900 | 3.970 | 701,726 | +0.00(+0.00%) |
Nov 10, 2006 | 3.910 | 3.980 | 3.870 | 3.970 | 588,228 | +0.05(+1.28%) |
Nov 09, 2006 | 4.000 | 4.020 | 3.900 | 3.920 | 1,807,045 | -0.07(-1.75%) |
Nov 08, 2006 | 3.930 | 4.000 | 3.870 | 3.990 | 981,662 | +0.03(+0.76%) |
Nov 07, 2006 | 3.850 | 3.970 | 3.850 | 3.960 | 1,440,306 | +0.07(+1.80%) |
Nov 06, 2006 | 3.830 | 3.910 | 3.820 | 3.890 | 699,988 | +0.09(+2.37%) |
Nov 03, 2006 | 3.690 | 3.860 | 3.685 | 3.800 | 945,355 | +0.11(+2.98%) |
Nov 02, 2006 | 3.770 | 3.800 | 3.680 | 3.690 | 950,056 | -0.09(-2.38%) |
Nov 01, 2006 | 3.800 | 3.820 | 3.730 | 3.780 | 923,444 | -0.02(-0.53%) |
Oct 31, 2006 | 3.830 | 3.840 | 3.780 | 3.800 | 534,612 | +0.02(+0.53%) |
Oct 30, 2006 | 3.750 | 3.850 | 3.730 | 3.780 | 679,064 | +0.01(+0.27%) |
Oct 27, 2006 | 3.850 | 3.870 | 3.750 | 3.770 | 1,955,653 | -0.22(-5.51%) |
Oct 26, 2006 | 4.050 | 4.100 | 3.900 | 3.990 | 1,306,039 | +0.00(+0.00%) |
Oct 25, 2006 | 3.940 | 4.000 | 3.930 | 3.990 | 452,601 | +0.03(+0.76%) |
Oct 24, 2006 | 3.970 | 4.000 | 3.790 | 3.960 | 847,899 | -0.04(-1.00%) |
Oct 23, 2006 | 3.980 | 4.030 | 3.910 | 4.000 | 762,231 | +0.02(+0.50%) |
Oct 20, 2006 | 3.970 | 4.000 | 3.930 | 3.980 | 747,770 | +0.04(+1.02%) |
Oct 19, 2006 | 3.960 | 3.990 | 3.910 | 3.940 | 1,524,314 | -0.04(-1.01%) |
Oct 18, 2006 | 4.040 | 4.120 | 3.940 | 3.980 | 1,149,936 | -0.06(-1.49%) |
Oct 17, 2006 | 4.040 | 4.060 | 3.950 | 4.040 | 1,734,773 | -0.04(-0.98%) |
Oct 16, 2006 | 4.060 | 4.090 | 4.050 | 4.080 | 870,151 | -0.01(-0.24%) |
Oct 13, 2006 | 4.120 | 4.120 | 4.000 | 4.090 | 1,834,965 | -0.01(-0.24%) |
Oct 12, 2006 | 3.890 | 4.100 | 3.890 | 4.100 | 3,919,542 | +0.24(+6.22%) |
Oct 11, 2006 | 3.880 | 3.890 | 3.800 | 3.860 | 1,191,183 | -0.03(-0.77%) |
Oct 10, 2006 | 3.830 | 3.910 | 3.790 | 3.890 | 1,224,606 | +0.05(+1.30%) |
Oct 09, 2006 | 3.810 | 3.900 | 3.790 | 3.840 | 1,048,663 | +0.01(+0.26%) |
Oct 06, 2006 | 3.680 | 3.920 | 3.680 | 3.830 | 1,844,026 | +0.13(+3.51%) |
Oct 05, 2006 | 3.660 | 3.720 | 3.640 | 3.700 | 579,134 | +0.04(+1.09%) |
Oct 04, 2006 | 3.590 | 3.690 | 3.580 | 3.660 | 1,068,742 | +0.04(+1.10%) |
Oct 03, 2006 | 3.580 | 3.640 | 3.550 | 3.620 | 783,908 | +0.02(+0.56%) |
Oct 02, 2006 | 3.610 | 3.670 | 3.550 | 3.600 | 945,082 | -0.03(-0.83%) |
Sep 29, 2006 | 3.520 | 3.700 | 3.520 | 3.630 | 1,508,987 | +0.10(+2.83%) |
Sep 28, 2006 | 3.610 | 3.640 | 3.490 | 3.530 | 1,256,436 | -0.10(-2.75%) |
Sep 27, 2006 | 3.570 | 3.660 | 3.560 | 3.630 | 951,692 | +0.03(+0.83%) |
Sep 26, 2006 | 3.400 | 3.690 | 3.390 | 3.600 | 2,304,373 | +0.21(+6.19%) |
Sep 25, 2006 | 3.390 | 3.440 | 3.350 | 3.390 | 817,619 | -0.01(-0.29%) |
Sep 22, 2006 | 3.390 | 3.420 | 3.340 | 3.400 | 1,172,831 | -0.02(-0.58%) |
Sep 21, 2006 | 3.440 | 3.480 | 3.360 | 3.420 | 1,511,439 | -0.02(-0.58%) |
Sep 20, 2006 | 3.450 | 3.500 | 3.410 | 3.440 | 974,527 | +0.01(+0.29%) |
Sep 19, 2006 | 3.480 | 3.490 | 3.420 | 3.430 | 863,488 | -0.03(-0.87%) |
Sep 18, 2006 | 3.400 | 3.470 | 3.390 | 3.460 | 1,080,817 | +0.03(+0.87%) |
Sep 15, 2006 | 3.450 | 3.480 | 3.370 | 3.430 | 2,149,340 | -0.07(-2.00%) |
Sep 14, 2006 | 3.530 | 3.540 | 3.470 | 3.500 | 736,486 | -0.03(-0.85%) |
Sep 13, 2006 | 3.480 | 3.530 | 3.450 | 3.530 | 934,617 | +0.06(+1.73%) |
Sep 12, 2006 | 3.400 | 3.470 | 3.400 | 3.470 | 1,169,593 | +0.07(+2.06%) |
Sep 11, 2006 | 3.410 | 3.450 | 3.400 | 3.400 | 978,351 | -0.03(-0.87%) |
Sep 08, 2006 | 3.460 | 3.500 | 3.420 | 3.430 | 722,897 | -0.04(-1.15%) |
Sep 07, 2006 | 3.510 | 3.540 | 3.460 | 3.470 | 1,076,600 | -0.06(-1.70%) |
Sep 06, 2006 | 3.610 | 3.650 | 3.520 | 3.530 | 1,144,591 | -0.12(-3.29%) |
Sep 05, 2006 | 3.680 | 3.710 | 3.620 | 3.650 | 538,412 | -0.01(-0.27%) |
Sep 01, 2006 | 3.690 | 3.690 | 3.620 | 3.660 | 682,280 | -0.03(-0.81%) |
Aug 31, 2006 | 3.650 | 3.710 | 3.600 | 3.690 | 997,935 | +0.04(+1.10%) |
Aug 30, 2006 | 3.580 | 3.730 | 3.580 | 3.650 | 1,200,437 | +0.07(+1.96%) |
Aug 29, 2006 | 3.620 | 3.640 | 3.580 | 3.580 | 1,166,608 | -0.05(-1.38%) |
Aug 28, 2006 | 3.600 | 3.650 | 3.570 | 3.630 | 519,103 | +0.02(+0.55%) |
Aug 25, 2006 | 3.550 | 3.640 | 3.550 | 3.610 | 741,064 | +0.04(+1.12%) |
Aug 24, 2006 | 3.550 | 3.590 | 3.500 | 3.570 | 1,563,908 | +0.02(+0.56%) |
Aug 23, 2006 | 3.540 | 3.580 | 3.480 | 3.550 | 1,419,219 | +0.02(+0.57%) |
Aug 22, 2006 | 3.590 | 3.610 | 3.510 | 3.530 | 1,161,298 | -0.08(-2.22%) |
Aug 21, 2006 | 3.640 | 3.680 | 3.570 | 3.610 | 984,458 | -0.05(-1.37%) |
Aug 18, 2006 | 3.630 | 3.670 | 3.550 | 3.660 | 1,855,151 | +0.04(+1.10%) |
Aug 17, 2006 | 3.480 | 3.630 | 3.480 | 3.620 | 1,439,266 | +0.12(+3.43%) |
Aug 16, 2006 | 3.550 | 3.570 | 3.430 | 3.500 | 1,987,585 | -0.03(-0.85%) |
Aug 15, 2006 | 3.480 | 3.550 | 3.460 | 3.530 | 523,947 | +0.08(+2.32%) |
Aug 14, 2006 | 3.510 | 3.510 | 3.400 | 3.450 | 1,318,690 | -0.05(-1.43%) |
Aug 11, 2006 | 3.520 | 3.580 | 3.460 | 3.500 | 864,848 | -0.04(-1.13%) |
Aug 10, 2006 | 3.530 | 3.590 | 3.450 | 3.540 | 1,130,265 | -0.03(-0.84%) |
Aug 09, 2006 | 3.540 | 3.640 | 3.540 | 3.570 | 1,240,132 | +0.05(+1.42%) |
Aug 08, 2006 | 3.540 | 3.600 | 3.500 | 3.520 | 1,904,590 | -0.03(-0.85%) |
Aug 07, 2006 | 3.600 | 3.620 | 3.490 | 3.550 | 888,110 | -0.07(-1.93%) |
Aug 04, 2006 | 3.570 | 3.650 | 3.490 | 3.620 | 2,031,940 | +0.09(+2.55%) |
Aug 03, 2006 | 3.520 | 3.550 | 3.440 | 3.530 | 6,204,469 | -0.20(-5.36%) |
Aug 02, 2006 | 3.730 | 3.840 | 3.720 | 3.730 | 972,510 | -0.01(-0.27%) |
Aug 01, 2006 | 3.770 | 3.880 | 3.710 | 3.740 | 576,934 | -0.07(-1.84%) |
Jul 31, 2006 | 3.730 | 3.850 | 3.730 | 3.810 | 782,837 | +0.05(+1.33%) |
Jul 28, 2006 | 3.760 | 3.800 | 3.730 | 3.760 | 933,078 | +0.01(+0.27%) |
Jul 27, 2006 | 3.870 | 3.900 | 3.730 | 3.750 | 578,744 | -0.10(-2.60%) |
Jul 26, 2006 | 3.820 | 3.880 | 3.800 | 3.850 | 668,657 | +0.01(+0.26%) |
Jul 25, 2006 | 3.890 | 3.920 | 3.820 | 3.840 | 1,110,651 | -0.06(-1.54%) |
Jul 24, 2006 | 3.810 | 3.940 | 3.820 | 3.900 | 2,727,484 | +0.09(+2.36%) |
Jul 21, 2006 | 3.830 | 3.830 | 3.750 | 3.810 | 1,545,246 | -0.05(-1.30%) |
Jul 20, 2006 | 3.860 | 3.960 | 3.760 | 3.860 | 1,364,248 | -0.02(-0.52%) |
Jul 19, 2006 | 3.660 | 3.890 | 3.660 | 3.880 | 2,158,396 | +0.21(+5.72%) |
Jul 18, 2006 | 3.650 | 3.720 | 3.590 | 3.670 | 2,005,379 | +0.00(+0.00%) |
Jul 17, 2006 | 3.720 | 3.750 | 3.620 | 3.670 | 1,869,761 | -0.07(-1.87%) |
Jul 14, 2006 | 3.740 | 3.770 | 3.710 | 3.740 | 1,049,764 | -0.02(-0.53%) |
Jul 13, 2006 | 3.860 | 3.900 | 3.750 | 3.760 | 826,205 | -0.12(-3.09%) |
Jul 12, 2006 | 3.910 | 3.950 | 3.860 | 3.880 | 957,813 | -0.05(-1.27%) |
Jul 11, 2006 | 3.880 | 3.940 | 3.870 | 3.930 | 840,501 | +0.02(+0.51%) |
Jul 10, 2006 | 3.990 | 4.040 | 3.870 | 3.910 | 947,245 | -0.06(-1.51%) |
Jul 07, 2006 | 3.970 | 4.000 | 3.960 | 3.970 | 796,145 | -0.01(-0.25%) |
Jul 06, 2006 | 4.100 | 4.140 | 3.930 | 3.980 | 2,479,859 | -0.15(-3.63%) |
Jul 05, 2006 | 4.180 | 4.200 | 4.100 | 4.130 | 884,761 | -0.09(-2.13%) |
Jul 03, 2006 | 4.120 | 4.220 | 4.120 | 4.220 | 437,555 | +0.06(+1.44%) |
Jun 30, 2006 | 4.160 | 4.160 | 4.110 | 4.160 | 3,664,146 | +0.01(+0.24%) |
Jun 29, 2006 | 4.070 | 4.170 | 4.060 | 4.150 | 2,843,500 | +0.10(+2.47%) |
Jun 28, 2006 | 4.050 | 4.110 | 4.020 | 4.050 | 1,122,599 | +0.03(+0.75%) |
Jun 27, 2006 | 4.050 | 4.140 | 4.010 | 4.020 | 889,128 | -0.05(-1.23%) |
Jun 26, 2006 | 4.230 | 4.230 | 4.040 | 4.070 | 2,999,100 | -0.13(-3.10%) |
Jun 23, 2006 | 4.270 | 4.290 | 4.200 | 4.200 | 980,899 | -0.08(-1.87%) |
Jun 22, 2006 | 4.320 | 4.380 | 4.230 | 4.280 | 1,138,136 | -0.03(-0.70%) |
Jun 21, 2006 | 4.190 | 4.360 | 4.180 | 4.310 | 1,043,825 | +0.11(+2.62%) |
Jun 20, 2006 | 4.120 | 4.280 | 4.120 | 4.200 | 1,044,669 | +0.07(+1.69%) |
Jun 19, 2006 | 4.140 | 4.200 | 4.070 | 4.130 | 1,459,226 | +0.07(+1.72%) |
Jun 16, 2006 | 4.200 | 4.350 | 4.060 | 4.060 | 2,956,914 | -0.15(-3.56%) |
Jun 15, 2006 | 4.120 | 4.230 | 4.110 | 4.210 | 1,420,421 | +0.13(+3.19%) |
Jun 14, 2006 | 4.020 | 4.110 | 3.960 | 4.080 | 1,759,927 | +0.06(+1.49%) |
Jun 13, 2006 | 4.110 | 4.180 | 4.010 | 4.020 | 3,401,816 | -0.09(-2.19%) |
Jun 12, 2006 | 4.200 | 4.220 | 4.100 | 4.110 | 1,616,283 | -0.11(-2.61%) |
Jun 09, 2006 | 4.170 | 4.260 | 4.160 | 4.220 | 1,479,307 | +0.04(+0.96%) |
Jun 08, 2006 | 4.240 | 4.280 | 4.140 | 4.180 | 3,411,360 | -0.08(-1.88%) |
Jun 07, 2006 | 4.310 | 4.450 | 4.240 | 4.260 | 1,721,057 | -0.07(-1.62%) |
Jun 06, 2006 | 4.340 | 4.350 | 4.290 | 4.330 | 630,077 | +0.02(+0.46%) |
Jun 05, 2006 | 4.390 | 4.400 | 4.300 | 4.310 | 2,107,706 | -0.10(-2.27%) |
Jun 02, 2006 | 4.420 | 4.470 | 4.370 | 4.410 | 1,300,769 | -0.01(-0.23%) |
Jun 01, 2006 | 4.440 | 4.480 | 4.360 | 4.420 | 3,218,130 | -0.02(-0.45%) |
May 31, 2006 | 4.360 | 4.460 | 4.350 | 4.440 | 1,688,981 | +0.08(+1.83%) |
May 30, 2006 | 4.470 | 4.510 | 4.340 | 4.360 | 1,850,268 | -0.14(-3.11%) |
May 26, 2006 | 4.470 | 4.550 | 4.450 | 4.500 | 1,697,927 | +0.03(+0.67%) |
May 25, 2006 | 4.490 | 4.510 | 4.420 | 4.470 | 1,292,649 | +0.01(+0.22%) |
May 24, 2006 | 4.500 | 4.560 | 4.440 | 4.460 | 3,158,168 | -0.06(-1.33%) |
May 23, 2006 | 4.700 | 4.740 | 4.510 | 4.520 | 2,966,308 | -0.18(-3.83%) |
May 22, 2006 | 4.530 | 4.720 | 4.520 | 4.700 | 1,955,724 | +0.11(+2.40%) |
May 19, 2006 | 4.540 | 4.610 | 4.510 | 4.590 | 1,196,402 | +0.04(+0.88%) |
May 18, 2006 | 4.570 | 4.620 | 4.550 | 4.550 | 1,119,144 | -0.03(-0.66%) |
May 17, 2006 | 4.470 | 4.630 | 4.450 | 4.580 | 2,285,438 | +0.07(+1.55%) |
May 16, 2006 | 4.470 | 4.530 | 4.450 | 4.510 | 745,016 | +0.07(+1.58%) |
May 15, 2006 | 4.480 | 4.550 | 4.440 | 4.440 | 1,619,751 | -0.06(-1.33%) |
May 12, 2006 | 4.520 | 4.550 | 4.490 | 4.500 | 1,476,940 | -0.05(-1.10%) |
May 11, 2006 | 4.610 | 4.610 | 4.520 | 4.550 | 1,917,678 | -0.07(-1.52%) |
May 10, 2006 | 4.670 | 4.700 | 4.590 | 4.620 | 1,391,197 | -0.04(-0.86%) |
May 09, 2006 | 4.660 | 4.700 | 4.650 | 4.660 | 871,849 | -0.02(-0.43%) |
May 08, 2006 | 4.680 | 4.720 | 4.650 | 4.680 | 1,290,818 | -0.02(-0.43%) |
May 05, 2006 | 4.690 | 4.851 | 4.690 | 4.700 | 2,139,606 | +0.01(+0.21%) |
May 04, 2006 | 4.600 | 4.740 | 4.600 | 4.690 | 1,056,827 | +0.08(+1.74%) |
May 03, 2006 | 4.560 | 4.610 | 4.540 | 4.610 | 931,994 | +0.05(+1.10%) |
May 02, 2006 | 4.530 | 4.590 | 4.530 | 4.560 | 1,386,974 | +0.02(+0.44%) |
May 01, 2006 | 4.530 | 4.650 | 4.530 | 4.540 | 1,394,503 | +0.00(+0.00%) |
Apr 28, 2006 | 4.570 | 4.620 | 4.510 | 4.540 | 3,105,300 | -0.06(-1.30%) |
Apr 27, 2006 | 4.550 | 4.650 | 4.550 | 4.600 | 1,307,106 | +0.00(+0.11%) |
Apr 26, 2006 | 4.560 | 4.650 | 4.550 | 4.595 | 3,996,822 | -0.10(-2.03%) |
Apr 25, 2006 | 4.660 | 4.740 | 4.610 | 4.690 | 1,723,052 | +0.12(+2.63%) |
Apr 24, 2006 | 4.610 | 4.610 | 4.530 | 4.570 | 1,036,581 | +0.01(+0.22%) |
Apr 21, 2006 | 4.560 | 4.710 | 4.550 | 4.560 | 2,281,640 | +0.00(+0.00%) |
Apr 20, 2006 | 4.610 | 4.650 | 4.540 | 4.560 | 1,750,999 | -0.08(-1.72%) |
Apr 19, 2006 | 4.650 | 4.700 | 4.600 | 4.640 | 1,255,297 | -0.02(-0.43%) |
Apr 18, 2006 | 4.510 | 4.680 | 4.510 | 4.660 | 1,861,735 | +0.13(+2.87%) |
Apr 17, 2006 | 4.620 | 4.650 | 4.500 | 4.530 | 2,009,766 | -0.08(-1.74%) |
Apr 13, 2006 | 4.480 | 4.610 | 4.450 | 4.610 | 2,480,537 | +0.11(+2.44%) |
Apr 12, 2006 | 4.480 | 4.530 | 4.480 | 4.500 | 2,589,256 | +0.02(+0.45%) |
Apr 11, 2006 | 4.650 | 4.660 | 4.450 | 4.480 | 5,210,175 | -0.15(-3.24%) |
Apr 10, 2006 | 4.710 | 4.730 | 4.590 | 4.630 | 5,031,645 | -0.12(-2.53%) |
Apr 07, 2006 | 4.570 | 4.950 | 4.530 | 4.750 | 18,940,672 | -0.34(-6.68%) |
Apr 06, 2006 | 5.020 | 5.100 | 5.000 | 5.090 | 2,048,741 | +0.04(+0.79%) |
Apr 05, 2006 | 5.000 | 5.060 | 4.965 | 5.050 | 2,404,602 | +0.08(+1.61%) |
Apr 04, 2006 | 4.940 | 5.020 | 4.830 | 4.970 | 3,409,604 | +0.11(+2.26%) |