Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.216 | 4.315 | 4.216 | 4.315 | 14,324 | +0.08(+1.78%) |
Jan 30, 2007 | 4.239 | 4.239 | 4.239 | 4.239 | 2,133 | +0.00(+0.00%) |
Jan 29, 2007 | 4.347 | 4.347 | 4.233 | 4.239 | 45,108 | -0.11(-2.49%) |
Jan 26, 2007 | 4.351 | 4.377 | 4.315 | 4.347 | 11,277 | -0.03(-0.68%) |
Jan 25, 2007 | 4.380 | 4.380 | 4.351 | 4.377 | 6,400 | -0.02(-0.45%) |
Jan 24, 2007 | 4.400 | 4.406 | 4.367 | 4.397 | 12,800 | -0.03(-0.74%) |
Jan 23, 2007 | 4.429 | 4.429 | 4.429 | 4.429 | 609 | +0.00(+0.00%) |
Jan 22, 2007 | 4.315 | 4.442 | 4.282 | 4.429 | 38,097 | +0.16(+3.65%) |
Jan 19, 2007 | 4.203 | 4.292 | 4.203 | 4.273 | 5,181 | +0.04(+0.96%) |
Jan 18, 2007 | 4.233 | 4.265 | 4.229 | 4.233 | 4,876 | +0.03(+0.78%) |
Jan 17, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.085 | 4.200 | 4.085 | 4.200 | 7,314 | +0.10(+2.40%) |
Jan 12, 2007 | 4.052 | 4.101 | 4.052 | 4.101 | 14,020 | +0.02(+0.40%) |
Jan 11, 2007 | 4.105 | 4.147 | 4.085 | 4.085 | 13,105 | -0.05(-1.27%) |
Jan 10, 2007 | 4.137 | 4.150 | 4.134 | 4.137 | 2,438 | -0.03(-0.71%) |
Jan 09, 2007 | 4.167 | 4.167 | 4.167 | 4.167 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 4.150 | 4.183 | 4.134 | 4.167 | 5,790 | +0.00(+0.00%) |
Jan 05, 2007 | 4.068 | 4.167 | 4.055 | 4.167 | 12,496 | +0.07(+1.60%) |
Jan 04, 2007 | 4.137 | 4.183 | 4.101 | 4.101 | 23,163 | -0.07(-1.57%) |
Jan 03, 2007 | 4.200 | 4.200 | 4.118 | 4.167 | 17,677 | -0.04(-0.86%) |
Dec 29, 2006 | 4.246 | 4.246 | 4.203 | 4.203 | 3,657 | -0.06(-1.39%) |
Dec 28, 2006 | 4.219 | 4.262 | 4.219 | 4.262 | 3,962 | +0.01(+0.31%) |
Dec 27, 2006 | 4.252 | 4.262 | 4.249 | 4.249 | 12,191 | +0.00(+0.00%) |
Dec 26, 2006 | 4.226 | 4.249 | 4.226 | 4.249 | 3,352 | +0.02(+0.39%) |
Dec 22, 2006 | 4.200 | 4.233 | 4.200 | 4.233 | 1,523 | +0.02(+0.47%) |
Dec 21, 2006 | 4.200 | 4.213 | 4.190 | 4.213 | 9,143 | +0.03(+0.78%) |
Dec 20, 2006 | 4.134 | 4.180 | 4.085 | 4.180 | 23,468 | +0.05(+1.19%) |
Dec 19, 2006 | 4.147 | 4.167 | 3.737 | 4.131 | 38,097 | -0.01(-0.16%) |
Dec 18, 2006 | 4.108 | 4.147 | 4.105 | 4.137 | 17,067 | +0.02(+0.48%) |
Dec 15, 2006 | 4.118 | 4.180 | 4.118 | 4.118 | 23,163 | -0.04(-0.88%) |
Dec 14, 2006 | 4.150 | 4.160 | 4.108 | 4.154 | 11,277 | -0.01(-0.22%) |
Dec 13, 2006 | 4.150 | 4.164 | 4.150 | 4.164 | 1,219 | -0.00(-0.08%) |
Dec 12, 2006 | 4.183 | 4.183 | 4.167 | 4.167 | 3,352 | -0.02(-0.47%) |
Dec 11, 2006 | 4.200 | 4.200 | 4.187 | 4.187 | 2,438 | -0.05(-1.09%) |
Dec 08, 2006 | 4.200 | 4.233 | 4.183 | 4.233 | 10,362 | +0.02(+0.39%) |
Dec 07, 2006 | 4.196 | 4.216 | 4.187 | 4.216 | 8,229 | -0.02(-0.54%) |
Dec 06, 2006 | 4.265 | 4.265 | 4.236 | 4.239 | 8,229 | -0.06(-1.45%) |
Dec 05, 2006 | 4.360 | 4.360 | 4.301 | 4.301 | 12,800 | -0.05(-1.06%) |
Dec 04, 2006 | 4.347 | 4.347 | 4.334 | 4.347 | 9,143 | -0.03(-0.60%) |
Dec 01, 2006 | 4.341 | 4.380 | 4.331 | 4.374 | 8,533 | +0.03(+0.60%) |
Nov 30, 2006 | 4.298 | 4.347 | 4.298 | 4.347 | 10,057 | +0.03(+0.76%) |
Nov 29, 2006 | 4.298 | 4.315 | 4.298 | 4.315 | 914 | +0.00(+0.08%) |
Nov 28, 2006 | 4.315 | 4.315 | 4.285 | 4.311 | 3,047 | +0.01(+0.15%) |
Nov 27, 2006 | 4.331 | 4.347 | 4.298 | 4.305 | 7,010 | -0.05(-1.06%) |
Nov 24, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.351 | 4.351 | 4.351 | 4.351 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.364 | 4.364 | 4.331 | 4.351 | 19,810 | -0.01(-0.30%) |
Nov 20, 2006 | 4.360 | 4.364 | 4.331 | 4.364 | 7,924 | +0.00(+0.07%) |
Nov 17, 2006 | 4.338 | 4.360 | 4.301 | 4.360 | 12,800 | +0.02(+0.38%) |
Nov 16, 2006 | 4.393 | 4.393 | 4.344 | 4.344 | 11,886 | -0.03(-0.60%) |
Nov 15, 2006 | 4.397 | 4.397 | 4.367 | 4.370 | 21,334 | -0.03(-0.60%) |
Nov 14, 2006 | 4.233 | 4.397 | 4.233 | 4.397 | 39,926 | +0.18(+4.36%) |
Nov 13, 2006 | 4.187 | 4.213 | 4.183 | 4.213 | 5,181 | +0.03(+0.63%) |
Nov 10, 2006 | 4.150 | 4.196 | 4.128 | 4.187 | 33,221 | -0.01(-0.31%) |
Nov 09, 2006 | 4.180 | 4.200 | 4.164 | 4.200 | 3,047 | +0.06(+1.51%) |
Nov 08, 2006 | 4.131 | 4.150 | 4.131 | 4.137 | 1,828 | +0.01(+0.32%) |
Nov 07, 2006 | 4.127 | 4.128 | 4.124 | 4.124 | 7,924 | +0.00(+0.08%) |
Nov 06, 2006 | 4.111 | 4.144 | 4.101 | 4.121 | 51,813 | +0.01(+0.16%) |
Nov 03, 2006 | 4.131 | 4.131 | 4.101 | 4.114 | 5,790 | -0.00(-0.00%) |
Nov 02, 2006 | 4.134 | 4.134 | 4.105 | 4.114 | 2,133 | -0.00(-0.08%) |
Nov 01, 2006 | 4.131 | 4.131 | 4.118 | 4.118 | 9,448 | -0.00(-0.00%) |
Oct 31, 2006 | 4.124 | 4.124 | 4.118 | 4.118 | 8,533 | -0.01(-0.16%) |
Oct 30, 2006 | 4.131 | 4.134 | 4.121 | 4.124 | 10,057 | +0.01(+0.16%) |
Oct 27, 2006 | 4.134 | 4.147 | 4.118 | 4.118 | 3,047 | +0.02(+0.40%) |
Oct 26, 2006 | 4.068 | 4.118 | 4.068 | 4.101 | 39,012 | +0.04(+0.89%) |
Oct 25, 2006 | 4.026 | 4.065 | 4.026 | 4.065 | 4,571 | +0.05(+1.14%) |
Oct 24, 2006 | 4.019 | 4.023 | 3.954 | 4.019 | 23,773 | -0.03(-0.81%) |
Oct 23, 2006 | 4.085 | 4.085 | 4.039 | 4.052 | 8,533 | -0.04(-1.04%) |
Oct 20, 2006 | 4.118 | 4.118 | 4.072 | 4.095 | 11,581 | -0.05(-1.11%) |
Oct 19, 2006 | 4.134 | 4.150 | 4.118 | 4.141 | 4,571 | -0.00(-0.08%) |
Oct 18, 2006 | 4.183 | 4.190 | 4.144 | 4.144 | 8,229 | -0.06(-1.48%) |
Oct 17, 2006 | 4.216 | 4.229 | 4.206 | 4.206 | 10,362 | -0.01(-0.23%) |
Oct 16, 2006 | 4.203 | 4.216 | 4.200 | 4.216 | 3,962 | +0.00(+0.00%) |
Oct 13, 2006 | 4.216 | 4.216 | 4.200 | 4.216 | 3,962 | -0.01(-0.31%) |
Oct 12, 2006 | 4.216 | 4.233 | 4.187 | 4.229 | 9,448 | -0.00(-0.08%) |
Oct 11, 2006 | 4.233 | 4.233 | 4.233 | 4.233 | 1,523 | +0.02(+0.47%) |
Oct 10, 2006 | 4.183 | 4.213 | 4.167 | 4.213 | 7,924 | +0.01(+0.31%) |
Oct 09, 2006 | 4.200 | 4.216 | 4.200 | 4.200 | 10,972 | -0.02(-0.39%) |
Oct 06, 2006 | 4.167 | 4.216 | 4.167 | 4.216 | 5,486 | +0.06(+1.34%) |
Oct 05, 2006 | 4.167 | 4.196 | 4.160 | 4.160 | 27,125 | -0.03(-0.63%) |
Oct 04, 2006 | 4.101 | 4.200 | 4.101 | 4.187 | 17,067 | +0.11(+2.82%) |
Oct 03, 2006 | 4.068 | 4.101 | 4.068 | 4.072 | 49,374 | +0.01(+0.16%) |
Oct 02, 2006 | 4.055 | 4.091 | 4.055 | 4.065 | 7,314 | +0.00(+0.10%) |
Sep 29, 2006 | 4.068 | 4.101 | 4.040 | 4.061 | 12,496 | +0.03(+0.64%) |
Sep 28, 2006 | 3.986 | 4.036 | 3.986 | 4.036 | 10,667 | +0.06(+1.55%) |
Sep 27, 2006 | 3.986 | 4.003 | 3.974 | 3.974 | 8,533 | -0.03(-0.72%) |
Sep 26, 2006 | 3.954 | 4.003 | 3.954 | 4.003 | 18,896 | +0.03(+0.83%) |
Sep 25, 2006 | 3.937 | 3.983 | 3.937 | 3.970 | 17,067 | +0.04(+1.00%) |
Sep 22, 2006 | 3.931 | 3.931 | 3.931 | 3.931 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.931 | 3.931 | 3.931 | 3.931 | 1,523 | +0.00(+0.08%) |
Sep 20, 2006 | 3.921 | 3.944 | 3.908 | 3.927 | 14,629 | -0.01(-0.25%) |
Sep 19, 2006 | 3.921 | 3.937 | 3.921 | 3.937 | 2,743 | +0.00(+0.00%) |
Sep 18, 2006 | 3.947 | 3.957 | 3.924 | 3.937 | 10,667 | -0.02(-0.46%) |
Sep 15, 2006 | 3.986 | 3.986 | 3.954 | 3.955 | 17,067 | +0.00(+0.04%) |
Sep 14, 2006 | 3.937 | 3.954 | 3.937 | 3.954 | 4,266 | +0.00(+0.00%) |
Sep 13, 2006 | 3.888 | 3.954 | 3.855 | 3.954 | 12,191 | +0.07(+1.69%) |
Sep 12, 2006 | 3.793 | 3.888 | 3.793 | 3.888 | 25,906 | +0.08(+2.07%) |
Sep 11, 2006 | 3.872 | 3.901 | 3.724 | 3.809 | 39,317 | -0.11(-2.76%) |
Sep 08, 2006 | 3.852 | 3.917 | 3.852 | 3.917 | 8,533 | +0.05(+1.27%) |
Sep 07, 2006 | 3.901 | 3.901 | 3.845 | 3.868 | 8,533 | -0.05(-1.26%) |
Sep 06, 2006 | 3.904 | 3.918 | 3.865 | 3.918 | 17,677 | -0.02(-0.42%) |
Sep 05, 2006 | 3.934 | 3.950 | 3.927 | 3.934 | 5,181 | +0.00(+0.00%) |
Sep 01, 2006 | 3.888 | 3.934 | 3.855 | 3.934 | 56,385 | +0.08(+2.04%) |
Aug 31, 2006 | 3.836 | 3.865 | 3.836 | 3.855 | 8,533 | -0.01(-0.34%) |
Aug 30, 2006 | 3.822 | 3.872 | 3.809 | 3.868 | 26,820 | +0.04(+0.94%) |
Aug 29, 2006 | 3.839 | 3.849 | 3.832 | 3.832 | 3,047 | -0.04(-0.93%) |
Aug 28, 2006 | 3.855 | 3.868 | 3.855 | 3.868 | 914 | +0.01(+0.34%) |
Aug 25, 2006 | 3.852 | 3.855 | 3.852 | 3.855 | 914 | +0.01(+0.26%) |
Aug 24, 2006 | 3.855 | 3.868 | 3.841 | 3.845 | 4,876 | -0.03(-0.68%) |
Aug 23, 2006 | 4.019 | 4.019 | 3.872 | 3.872 | 13,105 | -0.16(-4.07%) |
Aug 22, 2006 | 4.013 | 4.036 | 4.003 | 4.036 | 8,533 | +0.03(+0.82%) |
Aug 21, 2006 | 3.954 | 4.003 | 3.954 | 4.003 | 4,266 | +0.02(+0.41%) |
Aug 18, 2006 | 3.986 | 3.986 | 3.983 | 3.986 | 5,181 | -0.01(-0.16%) |
Aug 17, 2006 | 3.993 | 3.993 | 3.993 | 3.993 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 4.003 | 4.009 | 3.990 | 3.993 | 4,571 | -0.02(-0.49%) |
Aug 15, 2006 | 4.026 | 4.036 | 4.006 | 4.013 | 13,105 | -0.03(-0.73%) |
Aug 14, 2006 | 4.052 | 4.052 | 4.039 | 4.042 | 3,657 | -0.01(-0.24%) |
Aug 11, 2006 | 4.052 | 4.052 | 4.052 | 4.052 | 1,523 | -0.02(-0.40%) |
Aug 10, 2006 | 4.042 | 4.068 | 4.042 | 4.068 | 5,181 | -0.04(-1.04%) |
Aug 09, 2006 | 4.101 | 4.111 | 4.101 | 4.111 | 1,219 | -0.01(-0.16%) |
Aug 08, 2006 | 4.085 | 4.118 | 4.085 | 4.118 | 6,705 | +0.01(+0.16%) |
Aug 07, 2006 | 4.091 | 4.111 | 4.091 | 4.111 | 3,962 | +0.06(+1.46%) |
Aug 04, 2006 | 4.101 | 4.101 | 4.045 | 4.052 | 15,239 | -0.10(-2.45%) |
Aug 03, 2006 | 4.265 | 4.265 | 4.154 | 4.154 | 89,301 | -0.10(-2.24%) |
Aug 02, 2006 | 3.908 | 4.282 | 3.898 | 4.249 | 66,442 | +0.34(+8.73%) |
Aug 01, 2006 | 3.918 | 3.950 | 3.904 | 3.908 | 25,601 | -0.03(-0.67%) |
Jul 31, 2006 | 3.934 | 3.934 | 3.934 | 3.934 | 7,924 | +0.03(+0.76%) |
Jul 28, 2006 | 3.937 | 3.937 | 3.872 | 3.904 | 27,125 | -0.07(-1.65%) |
Jul 27, 2006 | 4.249 | 4.249 | 3.970 | 3.970 | 46,936 | -0.30(-6.92%) |
Jul 26, 2006 | 4.246 | 4.265 | 4.246 | 4.265 | 7,924 | +0.00(+0.00%) |
Jul 25, 2006 | 4.262 | 4.265 | 4.252 | 4.265 | 7,924 | +0.00(+0.08%) |
Jul 24, 2006 | 4.249 | 4.262 | 4.236 | 4.262 | 6,705 | +0.00(+0.00%) |
Jul 21, 2006 | 4.265 | 4.269 | 4.249 | 4.262 | 9,753 | +0.00(+0.00%) |
Jul 20, 2006 | 4.269 | 4.292 | 4.259 | 4.262 | 17,982 | -0.02(-0.54%) |
Jul 19, 2006 | 4.269 | 4.298 | 4.269 | 4.285 | 11,277 | -0.01(-0.15%) |
Jul 18, 2006 | 4.265 | 4.292 | 4.265 | 4.292 | 28,344 | +0.02(+0.54%) |
Jul 17, 2006 | 4.252 | 4.298 | 4.252 | 4.269 | 81,072 | +0.00(+0.08%) |
Jul 14, 2006 | 4.265 | 4.278 | 4.233 | 4.265 | 14,629 | -0.02(-0.38%) |
Jul 13, 2006 | 4.282 | 4.295 | 4.265 | 4.282 | 12,496 | -0.03(-0.68%) |
Jul 12, 2006 | 4.321 | 4.338 | 4.298 | 4.311 | 13,715 | -0.02(-0.45%) |
Jul 11, 2006 | 4.357 | 4.357 | 4.295 | 4.331 | 98,140 | -0.01(-0.15%) |
Jul 10, 2006 | 4.334 | 4.377 | 4.315 | 4.338 | 36,574 | -0.01(-0.15%) |
Jul 07, 2006 | 4.331 | 4.344 | 4.324 | 4.344 | 8,229 | +0.00(+0.00%) |
Jul 06, 2006 | 4.282 | 4.344 | 4.282 | 4.344 | 21,030 | +0.05(+1.15%) |
Jul 05, 2006 | 4.269 | 4.295 | 4.265 | 4.295 | 90,520 | -0.00(-0.08%) |
Jul 03, 2006 | 4.265 | 4.298 | 4.265 | 4.298 | 9,448 | +0.00(+0.00%) |
Jun 30, 2006 | 4.292 | 4.298 | 4.269 | 4.298 | 23,773 | -0.01(-0.23%) |
Jun 29, 2006 | 4.308 | 4.315 | 4.308 | 4.308 | 29,564 | +0.03(+0.61%) |
Jun 28, 2006 | 4.249 | 4.295 | 4.249 | 4.282 | 9,753 | +0.03(+0.77%) |
Jun 27, 2006 | 4.233 | 4.249 | 4.233 | 4.249 | 88,387 | +0.01(+0.23%) |
Jun 26, 2006 | 4.285 | 4.285 | 4.239 | 4.239 | 59,737 | -0.05(-1.07%) |
Jun 23, 2006 | 4.223 | 4.305 | 4.223 | 4.285 | 31,697 | +0.09(+2.03%) |
Jun 22, 2006 | 4.206 | 4.206 | 4.200 | 4.200 | 1,219 | -0.02(-0.57%) |
Jun 21, 2006 | 4.216 | 4.224 | 4.216 | 4.224 | 2,438 | +0.01(+0.19%) |
Jun 20, 2006 | 4.193 | 4.216 | 4.187 | 4.216 | 5,181 | +0.01(+0.16%) |
Jun 19, 2006 | 4.190 | 4.210 | 4.190 | 4.210 | 8,229 | +0.00(+0.00%) |
Jun 16, 2006 | 4.180 | 4.210 | 4.180 | 4.210 | 12,496 | +0.01(+0.31%) |
Jun 15, 2006 | 4.196 | 4.196 | 4.196 | 4.196 | 6,095 | +0.00(+0.00%) |
Jun 14, 2006 | 4.213 | 4.213 | 4.196 | 4.196 | 8,838 | +0.02(+0.39%) |
Jun 13, 2006 | 4.180 | 4.180 | 4.180 | 4.180 | 7,619 | -0.02(-0.47%) |
Jun 12, 2006 | 4.180 | 4.254 | 4.180 | 4.200 | 330,385 | +0.05(+1.19%) |
Jun 09, 2006 | 4.134 | 4.167 | 4.134 | 4.150 | 12,191 | +0.01(+0.24%) |
Jun 08, 2006 | 4.164 | 4.183 | 4.141 | 4.141 | 102,102 | -0.04(-0.94%) |
Jun 07, 2006 | 4.160 | 4.180 | 4.150 | 4.180 | 4,571 | +0.01(+0.31%) |
Jun 06, 2006 | 4.200 | 4.200 | 4.154 | 4.167 | 24,687 | -0.03(-0.78%) |
Jun 05, 2006 | 4.200 | 4.233 | 4.200 | 4.200 | 21,639 | -0.03(-0.70%) |
Jun 02, 2006 | 4.200 | 4.229 | 4.200 | 4.229 | 15,239 | +0.03(+0.70%) |
Jun 01, 2006 | 4.223 | 4.223 | 4.200 | 4.200 | 24,077 | +0.00(+0.00%) |
May 31, 2006 | 4.200 | 4.233 | 4.200 | 4.200 | 49,070 | +0.00(+0.00%) |
May 30, 2006 | 4.216 | 4.233 | 4.200 | 4.200 | 12,496 | -0.03(-0.78%) |
May 26, 2006 | 4.239 | 4.265 | 4.233 | 4.233 | 20,115 | -0.00(-0.08%) |
May 25, 2006 | 4.183 | 4.265 | 4.183 | 4.236 | 43,888 | +0.07(+1.65%) |
May 24, 2006 | 4.150 | 4.216 | 4.150 | 4.167 | 32,307 | +0.03(+0.79%) |
May 23, 2006 | 4.019 | 4.134 | 4.019 | 4.134 | 38,707 | +0.15(+3.79%) |
May 22, 2006 | 4.068 | 4.068 | 3.963 | 3.983 | 45,108 | -0.12(-3.04%) |
May 19, 2006 | 4.101 | 4.108 | 4.101 | 4.108 | 3,657 | +0.01(+0.16%) |
May 18, 2006 | 4.105 | 4.118 | 4.101 | 4.101 | 24,687 | +0.01(+0.29%) |
May 17, 2006 | 4.101 | 4.134 | 4.085 | 4.089 | 15,848 | -0.04(-1.08%) |
May 16, 2006 | 4.134 | 4.167 | 4.118 | 4.134 | 17,982 | +0.03(+0.72%) |
May 15, 2006 | 4.187 | 4.187 | 4.105 | 4.105 | 24,687 | -0.10(-2.34%) |
May 12, 2006 | 4.233 | 4.246 | 4.187 | 4.203 | 176,165 | +0.00(+0.00%) |
May 11, 2006 | 4.252 | 4.262 | 4.190 | 4.203 | 26,211 | -0.06(-1.39%) |
May 10, 2006 | 4.255 | 4.262 | 4.255 | 4.262 | 14,020 | +0.01(+0.31%) |
May 09, 2006 | 4.200 | 4.262 | 4.183 | 4.249 | 37,488 | +0.02(+0.39%) |
May 08, 2006 | 4.226 | 4.285 | 4.219 | 4.233 | 40,536 | +0.02(+0.47%) |
May 05, 2006 | 4.101 | 4.246 | 4.085 | 4.213 | 58,213 | +0.11(+2.72%) |
May 04, 2006 | 4.150 | 4.167 | 4.101 | 4.101 | 35,050 | -0.07(-1.65%) |
May 03, 2006 | 4.101 | 4.196 | 4.098 | 4.170 | 67,662 | +0.07(+1.68%) |
May 02, 2006 | 4.019 | 4.112 | 3.986 | 4.101 | 47,546 | +0.08(+2.04%) |
May 01, 2006 | 3.993 | 4.019 | 3.973 | 4.019 | 10,972 | +0.04(+0.99%) |
Apr 28, 2006 | 3.977 | 3.996 | 3.963 | 3.980 | 84,425 | -0.02(-0.57%) |
Apr 27, 2006 | 3.970 | 4.006 | 3.967 | 4.003 | 25,297 | +0.04(+0.99%) |
Apr 26, 2006 | 3.888 | 3.963 | 3.888 | 3.963 | 34,440 | +0.09(+2.37%) |
Apr 25, 2006 | 3.904 | 3.904 | 3.872 | 3.872 | 24,382 | -0.05(-1.34%) |
Apr 24, 2006 | 3.934 | 3.954 | 3.924 | 3.924 | 21,944 | -0.04(-0.99%) |
Apr 21, 2006 | 3.904 | 3.963 | 3.904 | 3.963 | 26,820 | +0.06(+1.43%) |
Apr 20, 2006 | 3.931 | 3.937 | 3.898 | 3.908 | 40,841 | -0.02(-0.58%) |
Apr 19, 2006 | 3.839 | 3.931 | 3.839 | 3.931 | 64,918 | +0.12(+3.19%) |
Apr 18, 2006 | 3.770 | 3.822 | 3.757 | 3.809 | 42,060 | +0.04(+0.96%) |
Apr 17, 2006 | 3.740 | 3.773 | 3.740 | 3.773 | 53,641 | +0.03(+0.88%) |
Apr 13, 2006 | 3.708 | 3.740 | 3.675 | 3.740 | 39,012 | +0.03(+0.88%) |
Apr 12, 2006 | 3.675 | 3.727 | 3.675 | 3.708 | 81,986 | +0.01(+0.36%) |
Apr 11, 2006 | 3.675 | 3.712 | 3.665 | 3.694 | 72,538 | +0.02(+0.54%) |
Apr 10, 2006 | 3.648 | 3.737 | 3.642 | 3.675 | 251,446 | +0.04(+0.99%) |
Apr 07, 2006 | 3.639 | 3.671 | 3.635 | 3.639 | 116,122 | -0.00(-0.09%) |
Apr 06, 2006 | 3.642 | 3.642 | 3.635 | 3.642 | 46,022 | +0.02(+0.45%) |
Apr 05, 2006 | 3.675 | 3.691 | 3.616 | 3.626 | 114,598 | -0.05(-1.25%) |
Apr 04, 2006 | 3.639 | 3.671 | 3.639 | 3.671 | 124,046 | +0.03(+0.81%) |
Apr 03, 2006 | 3.626 | 3.642 | 3.609 | 3.642 | 36,878 | +0.03(+0.82%) |
Mar 31, 2006 | 3.609 | 3.612 | 3.603 | 3.612 | 24,077 | +0.00(+0.09%) |
Mar 30, 2006 | 3.626 | 3.626 | 3.606 | 3.609 | 23,468 | +0.00(+0.00%) |
Mar 29, 2006 | 3.626 | 3.639 | 3.609 | 3.609 | 35,354 | -0.03(-0.81%) |
Mar 28, 2006 | 3.609 | 3.642 | 3.599 | 3.639 | 62,175 | +0.03(+0.73%) |
Mar 27, 2006 | 3.639 | 3.675 | 3.612 | 3.612 | 31,087 | -0.03(-0.72%) |
Mar 24, 2006 | 3.616 | 3.639 | 3.609 | 3.639 | 2,133 | +0.03(+0.91%) |
Mar 23, 2006 | 3.603 | 3.609 | 3.599 | 3.606 | 22,554 | +0.01(+0.27%) |
Mar 22, 2006 | 3.609 | 3.609 | 3.596 | 3.596 | 14,629 | -0.03(-0.72%) |
Mar 21, 2006 | 3.576 | 3.622 | 3.576 | 3.622 | 92,959 | +0.03(+0.91%) |
Mar 20, 2006 | 3.593 | 3.599 | 3.576 | 3.589 | 18,287 | +0.01(+0.37%) |
Mar 17, 2006 | 3.603 | 3.609 | 3.576 | 3.576 | 30,783 | -0.03(-0.91%) |
Mar 16, 2006 | 3.609 | 3.609 | 3.593 | 3.609 | 16,458 | +0.00(+0.00%) |
Mar 15, 2006 | 3.609 | 3.609 | 3.609 | 3.609 | 70,100 | -0.02(-0.45%) |
Mar 14, 2006 | 3.629 | 3.642 | 3.626 | 3.626 | 16,153 | -0.02(-0.54%) |
Mar 13, 2006 | 3.642 | 3.645 | 3.626 | 3.645 | 24,687 | +0.01(+0.18%) |
Mar 10, 2006 | 3.642 | 3.642 | 3.639 | 3.639 | 7,619 | +0.02(+0.45%) |
Mar 09, 2006 | 3.645 | 3.645 | 3.622 | 3.622 | 7,924 | -0.02(-0.54%) |
Mar 08, 2006 | 3.648 | 3.658 | 3.642 | 3.642 | 17,677 | +0.00(+0.00%) |
Mar 07, 2006 | 3.609 | 3.671 | 3.609 | 3.642 | 41,755 | +0.02(+0.45%) |
Mar 06, 2006 | 3.691 | 3.691 | 3.570 | 3.626 | 61,566 | -0.10(-2.73%) |
Mar 03, 2006 | 3.675 | 3.727 | 3.675 | 3.727 | 15,848 | +0.05(+1.43%) |
Mar 02, 2006 | 3.642 | 3.675 | 3.642 | 3.675 | 43,584 | +0.04(+0.99%) |
Mar 01, 2006 | 3.609 | 3.642 | 3.609 | 3.639 | 21,639 | +0.00(+0.09%) |
Feb 28, 2006 | 3.622 | 3.655 | 3.610 | 3.635 | 343,796 | +0.01(+0.36%) |
Feb 27, 2006 | 3.609 | 3.626 | 3.599 | 3.622 | 19,201 | +0.01(+0.36%) |
Feb 24, 2006 | 3.609 | 3.642 | 3.593 | 3.609 | 169,155 | +0.02(+0.46%) |
Feb 23, 2006 | 3.662 | 3.760 | 3.593 | 3.593 | 23,773 | -0.17(-4.45%) |
Feb 22, 2006 | 3.760 | 3.760 | 3.760 | 3.760 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.783 | 3.783 | 3.708 | 3.760 | 27,430 | +0.04(+0.97%) |
Feb 17, 2006 | 3.724 | 3.724 | 3.708 | 3.724 | 7,010 | +0.03(+0.89%) |
Feb 16, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | -0.02(-0.53%) |
Feb 15, 2006 | 3.655 | 3.711 | 3.652 | 3.711 | 11,886 | +0.07(+1.98%) |
Feb 14, 2006 | 3.609 | 3.671 | 3.609 | 3.639 | 15,543 | +0.05(+1.28%) |
Feb 13, 2006 | 3.609 | 3.622 | 3.593 | 3.593 | 3,962 | -0.05(-1.26%) |
Feb 10, 2006 | 3.629 | 3.655 | 3.629 | 3.639 | 6,095 | -0.01(-0.18%) |
Feb 09, 2006 | 3.645 | 3.645 | 3.645 | 3.645 | 304 | -0.05(-1.24%) |
Feb 08, 2006 | 3.691 | 3.691 | 3.691 | 3.691 | 1,523 | +0.02(+0.45%) |
Feb 07, 2006 | 3.675 | 3.675 | 3.675 | 3.675 | 304 | +0.07(+1.82%) |
Feb 06, 2006 | 3.612 | 3.658 | 3.609 | 3.609 | 5,486 | -0.07(-1.79%) |
Feb 03, 2006 | 3.639 | 3.675 | 3.626 | 3.675 | 5,181 | +0.04(+0.99%) |
Feb 02, 2006 | 3.658 | 3.658 | 3.626 | 3.639 | 2,743 | +0.03(+0.82%) |