Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.206 | 4.305 | 4.206 | 4.305 | 14,358 | +0.08(+1.78%) |
Jan 30, 2007 | 4.229 | 4.229 | 4.229 | 4.229 | 2,138 | +0.00(+0.00%) |
Jan 29, 2007 | 4.337 | 4.337 | 4.223 | 4.229 | 45,212 | -0.11(-2.49%) |
Jan 26, 2007 | 4.341 | 4.367 | 4.305 | 4.337 | 11,303 | -0.03(-0.68%) |
Jan 25, 2007 | 4.370 | 4.370 | 4.341 | 4.367 | 6,415 | -0.02(-0.45%) |
Jan 24, 2007 | 4.390 | 4.396 | 4.357 | 4.386 | 12,830 | -0.03(-0.74%) |
Jan 23, 2007 | 4.419 | 4.419 | 4.419 | 4.419 | 610 | +0.00(+0.00%) |
Jan 22, 2007 | 4.305 | 4.432 | 4.272 | 4.419 | 38,186 | +0.16(+3.65%) |
Jan 19, 2007 | 4.193 | 4.282 | 4.193 | 4.263 | 5,193 | +0.04(+0.96%) |
Jan 18, 2007 | 4.223 | 4.255 | 4.219 | 4.223 | 4,887 | +0.03(+0.78%) |
Jan 17, 2007 | 4.190 | 4.190 | 4.190 | 4.190 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 4.075 | 4.190 | 4.075 | 4.190 | 7,331 | +0.10(+2.40%) |
Jan 12, 2007 | 4.043 | 4.092 | 4.043 | 4.092 | 14,052 | +0.02(+0.40%) |
Jan 11, 2007 | 4.095 | 4.138 | 4.075 | 4.075 | 13,136 | -0.05(-1.27%) |
Jan 10, 2007 | 4.128 | 4.141 | 4.125 | 4.128 | 2,443 | -0.03(-0.71%) |
Jan 09, 2007 | 4.157 | 4.157 | 4.157 | 4.157 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 4.141 | 4.174 | 4.125 | 4.157 | 5,804 | +0.00(+0.00%) |
Jan 05, 2007 | 4.059 | 4.157 | 4.046 | 4.157 | 12,525 | +0.07(+1.60%) |
Jan 04, 2007 | 4.128 | 4.174 | 4.092 | 4.092 | 23,217 | -0.07(-1.57%) |
Jan 03, 2007 | 4.190 | 4.190 | 4.108 | 4.157 | 17,718 | -0.04(-0.86%) |
Dec 29, 2006 | 4.236 | 4.236 | 4.193 | 4.193 | 3,665 | -0.06(-1.39%) |
Dec 28, 2006 | 4.210 | 4.252 | 4.210 | 4.252 | 3,971 | +0.01(+0.31%) |
Dec 27, 2006 | 4.242 | 4.252 | 4.239 | 4.239 | 12,219 | +0.00(+0.00%) |
Dec 26, 2006 | 4.216 | 4.239 | 4.216 | 4.239 | 3,360 | +0.02(+0.39%) |
Dec 22, 2006 | 4.190 | 4.223 | 4.190 | 4.223 | 1,527 | +0.02(+0.47%) |
Dec 21, 2006 | 4.190 | 4.203 | 4.180 | 4.203 | 9,164 | +0.03(+0.79%) |
Dec 20, 2006 | 4.125 | 4.170 | 4.075 | 4.170 | 23,522 | +0.05(+1.19%) |
Dec 19, 2006 | 4.138 | 4.157 | 3.728 | 4.121 | 38,186 | -0.01(-0.16%) |
Dec 18, 2006 | 4.098 | 4.138 | 4.095 | 4.128 | 17,107 | +0.02(+0.48%) |
Dec 15, 2006 | 4.108 | 4.170 | 4.108 | 4.108 | 23,217 | -0.04(-0.88%) |
Dec 14, 2006 | 4.141 | 4.151 | 4.098 | 4.145 | 11,303 | -0.01(-0.22%) |
Dec 13, 2006 | 4.141 | 4.154 | 4.141 | 4.154 | 1,221 | -0.00(-0.08%) |
Dec 12, 2006 | 4.174 | 4.174 | 4.157 | 4.157 | 3,360 | -0.02(-0.47%) |
Dec 11, 2006 | 4.190 | 4.190 | 4.177 | 4.177 | 2,443 | -0.05(-1.09%) |
Dec 08, 2006 | 4.190 | 4.223 | 4.174 | 4.223 | 10,386 | +0.02(+0.39%) |
Dec 07, 2006 | 4.187 | 4.206 | 4.177 | 4.206 | 8,248 | -0.02(-0.54%) |
Dec 06, 2006 | 4.255 | 4.255 | 4.226 | 4.229 | 8,248 | -0.06(-1.45%) |
Dec 05, 2006 | 4.350 | 4.350 | 4.291 | 4.291 | 12,830 | -0.05(-1.06%) |
Dec 04, 2006 | 4.337 | 4.337 | 4.324 | 4.337 | 9,164 | -0.03(-0.60%) |
Dec 01, 2006 | 4.331 | 4.370 | 4.321 | 4.363 | 8,553 | +0.03(+0.60%) |
Nov 30, 2006 | 4.288 | 4.337 | 4.288 | 4.337 | 10,081 | +0.03(+0.76%) |
Nov 29, 2006 | 4.288 | 4.305 | 4.288 | 4.305 | 916 | +0.00(+0.08%) |
Nov 28, 2006 | 4.305 | 4.305 | 4.275 | 4.301 | 3,054 | +0.01(+0.15%) |
Nov 27, 2006 | 4.321 | 4.337 | 4.288 | 4.295 | 7,026 | -0.05(-1.06%) |
Nov 24, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.341 | 4.341 | 4.341 | 4.341 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.354 | 4.354 | 4.321 | 4.341 | 19,856 | -0.01(-0.30%) |
Nov 20, 2006 | 4.350 | 4.354 | 4.321 | 4.354 | 7,942 | +0.00(+0.07%) |
Nov 17, 2006 | 4.327 | 4.350 | 4.291 | 4.350 | 12,830 | +0.02(+0.38%) |
Nov 16, 2006 | 4.383 | 4.383 | 4.334 | 4.334 | 11,914 | -0.03(-0.60%) |
Nov 15, 2006 | 4.386 | 4.386 | 4.357 | 4.360 | 21,384 | -0.03(-0.60%) |
Nov 14, 2006 | 4.223 | 4.386 | 4.223 | 4.386 | 40,019 | +0.18(+4.36%) |
Nov 13, 2006 | 4.177 | 4.203 | 4.174 | 4.203 | 5,193 | +0.03(+0.63%) |
Nov 10, 2006 | 4.141 | 4.187 | 4.118 | 4.177 | 33,298 | -0.01(-0.31%) |
Nov 09, 2006 | 4.170 | 4.190 | 4.154 | 4.190 | 3,054 | +0.06(+1.51%) |
Nov 08, 2006 | 4.121 | 4.141 | 4.121 | 4.128 | 1,832 | +0.01(+0.32%) |
Nov 07, 2006 | 4.118 | 4.118 | 4.115 | 4.115 | 7,942 | +0.00(+0.08%) |
Nov 06, 2006 | 4.102 | 4.134 | 4.092 | 4.111 | 51,933 | +0.01(+0.16%) |
Nov 03, 2006 | 4.121 | 4.121 | 4.092 | 4.105 | 5,804 | -0.00(-0.00%) |
Nov 02, 2006 | 4.125 | 4.125 | 4.095 | 4.105 | 2,138 | -0.00(-0.08%) |
Nov 01, 2006 | 4.121 | 4.121 | 4.108 | 4.108 | 9,470 | -0.00(-0.00%) |
Oct 31, 2006 | 4.115 | 4.115 | 4.108 | 4.108 | 8,553 | -0.01(-0.16%) |
Oct 30, 2006 | 4.121 | 4.125 | 4.111 | 4.115 | 10,081 | +0.01(+0.16%) |
Oct 27, 2006 | 4.125 | 4.138 | 4.108 | 4.108 | 3,054 | +0.02(+0.40%) |
Oct 26, 2006 | 4.059 | 4.108 | 4.059 | 4.092 | 39,102 | +0.04(+0.89%) |
Oct 25, 2006 | 4.016 | 4.056 | 4.016 | 4.056 | 4,582 | +0.05(+1.14%) |
Oct 24, 2006 | 4.010 | 4.013 | 3.944 | 4.010 | 23,828 | -0.03(-0.81%) |
Oct 23, 2006 | 4.075 | 4.075 | 4.030 | 4.043 | 8,553 | -0.04(-1.04%) |
Oct 20, 2006 | 4.108 | 4.108 | 4.062 | 4.085 | 11,608 | -0.05(-1.11%) |
Oct 19, 2006 | 4.125 | 4.141 | 4.108 | 4.131 | 4,582 | -0.00(-0.08%) |
Oct 18, 2006 | 4.174 | 4.180 | 4.134 | 4.134 | 8,248 | -0.06(-1.48%) |
Oct 17, 2006 | 4.206 | 4.219 | 4.197 | 4.197 | 10,386 | -0.01(-0.23%) |
Oct 16, 2006 | 4.193 | 4.206 | 4.190 | 4.206 | 3,971 | +0.00(+0.00%) |
Oct 13, 2006 | 4.206 | 4.206 | 4.190 | 4.206 | 3,971 | -0.01(-0.31%) |
Oct 12, 2006 | 4.206 | 4.223 | 4.177 | 4.219 | 9,470 | -0.00(-0.08%) |
Oct 11, 2006 | 4.223 | 4.223 | 4.223 | 4.223 | 1,527 | +0.02(+0.47%) |
Oct 10, 2006 | 4.174 | 4.203 | 4.157 | 4.203 | 7,942 | +0.01(+0.31%) |
Oct 09, 2006 | 4.190 | 4.206 | 4.190 | 4.190 | 10,997 | -0.02(-0.39%) |
Oct 06, 2006 | 4.157 | 4.206 | 4.157 | 4.206 | 5,498 | +0.06(+1.34%) |
Oct 05, 2006 | 4.157 | 4.187 | 4.151 | 4.151 | 27,188 | -0.03(-0.63%) |
Oct 04, 2006 | 4.092 | 4.190 | 4.092 | 4.177 | 17,107 | +0.11(+2.82%) |
Oct 03, 2006 | 4.059 | 4.092 | 4.059 | 4.062 | 49,489 | +0.01(+0.16%) |
Oct 02, 2006 | 4.046 | 4.082 | 4.046 | 4.056 | 7,331 | +0.00(+0.10%) |
Sep 29, 2006 | 4.059 | 4.092 | 4.030 | 4.052 | 12,525 | +0.03(+0.64%) |
Sep 28, 2006 | 3.977 | 4.026 | 3.977 | 4.026 | 10,692 | +0.06(+1.55%) |
Sep 27, 2006 | 3.977 | 3.994 | 3.965 | 3.965 | 8,553 | -0.03(-0.72%) |
Sep 26, 2006 | 3.944 | 3.994 | 3.944 | 3.994 | 18,940 | +0.03(+0.83%) |
Sep 25, 2006 | 3.928 | 3.974 | 3.928 | 3.961 | 17,107 | +0.04(+1.00%) |
Sep 22, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.922 | 3.922 | 3.922 | 3.922 | 1,527 | +0.00(+0.08%) |
Sep 20, 2006 | 3.912 | 3.935 | 3.899 | 3.918 | 14,663 | -0.01(-0.25%) |
Sep 19, 2006 | 3.912 | 3.928 | 3.912 | 3.928 | 2,749 | +0.00(+0.00%) |
Sep 18, 2006 | 3.938 | 3.948 | 3.915 | 3.928 | 10,692 | -0.02(-0.46%) |
Sep 15, 2006 | 3.977 | 3.977 | 3.944 | 3.946 | 17,107 | +0.00(+0.04%) |
Sep 14, 2006 | 3.928 | 3.944 | 3.928 | 3.944 | 4,276 | +0.00(+0.00%) |
Sep 13, 2006 | 3.879 | 3.944 | 3.846 | 3.944 | 12,219 | +0.07(+1.69%) |
Sep 12, 2006 | 3.784 | 3.879 | 3.784 | 3.879 | 25,966 | +0.08(+2.07%) |
Sep 11, 2006 | 3.863 | 3.892 | 3.715 | 3.800 | 39,408 | -0.11(-2.76%) |
Sep 08, 2006 | 3.843 | 3.908 | 3.843 | 3.908 | 8,553 | +0.05(+1.27%) |
Sep 07, 2006 | 3.892 | 3.892 | 3.836 | 3.859 | 8,553 | -0.05(-1.26%) |
Sep 06, 2006 | 3.895 | 3.908 | 3.856 | 3.908 | 17,718 | -0.02(-0.42%) |
Sep 05, 2006 | 3.925 | 3.941 | 3.918 | 3.925 | 5,193 | +0.00(+0.00%) |
Sep 01, 2006 | 3.879 | 3.925 | 3.846 | 3.925 | 56,515 | +0.08(+2.04%) |
Aug 31, 2006 | 3.827 | 3.856 | 3.827 | 3.846 | 8,553 | -0.01(-0.34%) |
Aug 30, 2006 | 3.814 | 3.863 | 3.800 | 3.859 | 26,883 | +0.04(+0.94%) |
Aug 29, 2006 | 3.830 | 3.840 | 3.823 | 3.823 | 3,054 | -0.04(-0.93%) |
Aug 28, 2006 | 3.846 | 3.859 | 3.846 | 3.859 | 916 | +0.01(+0.34%) |
Aug 25, 2006 | 3.843 | 3.846 | 3.843 | 3.846 | 916 | +0.01(+0.26%) |
Aug 24, 2006 | 3.846 | 3.859 | 3.832 | 3.836 | 4,887 | -0.03(-0.68%) |
Aug 23, 2006 | 4.010 | 4.010 | 3.863 | 3.863 | 13,136 | -0.16(-4.07%) |
Aug 22, 2006 | 4.003 | 4.026 | 3.994 | 4.026 | 8,553 | +0.03(+0.82%) |
Aug 21, 2006 | 3.944 | 3.994 | 3.944 | 3.994 | 4,276 | +0.02(+0.41%) |
Aug 18, 2006 | 3.977 | 3.977 | 3.974 | 3.977 | 5,193 | -0.01(-0.16%) |
Aug 17, 2006 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.994 | 4.000 | 3.980 | 3.984 | 4,582 | -0.02(-0.49%) |
Aug 15, 2006 | 4.016 | 4.026 | 3.997 | 4.003 | 13,136 | -0.03(-0.73%) |
Aug 14, 2006 | 4.043 | 4.043 | 4.030 | 4.033 | 3,665 | -0.01(-0.24%) |
Aug 11, 2006 | 4.043 | 4.043 | 4.043 | 4.043 | 1,527 | -0.02(-0.40%) |
Aug 10, 2006 | 4.033 | 4.059 | 4.033 | 4.059 | 5,193 | -0.04(-1.04%) |
Aug 09, 2006 | 4.092 | 4.102 | 4.092 | 4.102 | 1,221 | -0.01(-0.16%) |
Aug 08, 2006 | 4.075 | 4.108 | 4.075 | 4.108 | 6,720 | +0.01(+0.16%) |
Aug 07, 2006 | 4.082 | 4.102 | 4.082 | 4.102 | 3,971 | +0.06(+1.46%) |
Aug 04, 2006 | 4.092 | 4.092 | 4.036 | 4.043 | 15,274 | -0.10(-2.45%) |
Aug 03, 2006 | 4.255 | 4.255 | 4.144 | 4.144 | 89,508 | -0.09(-2.24%) |
Aug 02, 2006 | 3.899 | 4.272 | 3.889 | 4.239 | 66,596 | +0.34(+8.73%) |
Aug 01, 2006 | 3.908 | 3.941 | 3.895 | 3.899 | 25,661 | -0.03(-0.67%) |
Jul 31, 2006 | 3.925 | 3.925 | 3.925 | 3.925 | 7,942 | +0.03(+0.76%) |
Jul 28, 2006 | 3.928 | 3.928 | 3.863 | 3.895 | 27,188 | -0.07(-1.65%) |
Jul 27, 2006 | 4.239 | 4.239 | 3.961 | 3.961 | 47,045 | -0.29(-6.92%) |
Jul 26, 2006 | 4.236 | 4.255 | 4.236 | 4.255 | 7,942 | +0.00(+0.00%) |
Jul 25, 2006 | 4.252 | 4.255 | 4.242 | 4.255 | 7,942 | +0.00(+0.08%) |
Jul 24, 2006 | 4.239 | 4.252 | 4.226 | 4.252 | 6,720 | +0.00(+0.00%) |
Jul 21, 2006 | 4.255 | 4.259 | 4.239 | 4.252 | 9,775 | +0.00(+0.00%) |
Jul 20, 2006 | 4.259 | 4.282 | 4.249 | 4.252 | 18,023 | -0.02(-0.54%) |
Jul 19, 2006 | 4.259 | 4.288 | 4.259 | 4.275 | 11,303 | -0.01(-0.15%) |
Jul 18, 2006 | 4.255 | 4.282 | 4.255 | 4.282 | 28,410 | +0.02(+0.54%) |
Jul 17, 2006 | 4.242 | 4.288 | 4.242 | 4.259 | 81,260 | +0.00(+0.08%) |
Jul 14, 2006 | 4.255 | 4.269 | 4.223 | 4.255 | 14,663 | -0.02(-0.38%) |
Jul 13, 2006 | 4.272 | 4.285 | 4.255 | 4.272 | 12,525 | -0.03(-0.68%) |
Jul 12, 2006 | 4.311 | 4.327 | 4.288 | 4.301 | 13,747 | -0.02(-0.45%) |
Jul 11, 2006 | 4.347 | 4.347 | 4.285 | 4.321 | 98,367 | -0.01(-0.15%) |
Jul 10, 2006 | 4.324 | 4.367 | 4.305 | 4.327 | 36,658 | -0.01(-0.15%) |
Jul 07, 2006 | 4.321 | 4.334 | 4.314 | 4.334 | 8,248 | +0.00(+0.00%) |
Jul 06, 2006 | 4.272 | 4.334 | 4.272 | 4.334 | 21,078 | +0.05(+1.15%) |
Jul 05, 2006 | 4.259 | 4.285 | 4.255 | 4.285 | 90,730 | -0.00(-0.08%) |
Jul 03, 2006 | 4.255 | 4.288 | 4.255 | 4.288 | 9,470 | +0.00(+0.00%) |
Jun 30, 2006 | 4.282 | 4.288 | 4.259 | 4.288 | 23,828 | -0.01(-0.23%) |
Jun 29, 2006 | 4.298 | 4.305 | 4.298 | 4.298 | 29,632 | +0.03(+0.61%) |
Jun 28, 2006 | 4.239 | 4.285 | 4.239 | 4.272 | 9,775 | +0.03(+0.77%) |
Jun 27, 2006 | 4.223 | 4.239 | 4.223 | 4.239 | 88,591 | +0.01(+0.23%) |
Jun 26, 2006 | 4.275 | 4.275 | 4.229 | 4.229 | 59,875 | -0.05(-1.07%) |
Jun 23, 2006 | 4.213 | 4.295 | 4.213 | 4.275 | 31,770 | +0.09(+2.03%) |
Jun 22, 2006 | 4.197 | 4.197 | 4.190 | 4.190 | 1,221 | -0.02(-0.57%) |
Jun 21, 2006 | 4.206 | 4.214 | 4.206 | 4.214 | 2,443 | +0.01(+0.19%) |
Jun 20, 2006 | 4.183 | 4.206 | 4.177 | 4.206 | 5,193 | +0.01(+0.16%) |
Jun 19, 2006 | 4.180 | 4.200 | 4.180 | 4.200 | 8,248 | +0.00(+0.00%) |
Jun 16, 2006 | 4.170 | 4.200 | 4.170 | 4.200 | 12,525 | +0.01(+0.31%) |
Jun 15, 2006 | 4.187 | 4.187 | 4.187 | 4.187 | 6,109 | +0.00(+0.00%) |
Jun 14, 2006 | 4.203 | 4.203 | 4.187 | 4.187 | 8,859 | +0.02(+0.39%) |
Jun 13, 2006 | 4.170 | 4.170 | 4.170 | 4.170 | 7,637 | -0.02(-0.47%) |
Jun 12, 2006 | 4.170 | 4.244 | 4.170 | 4.190 | 331,150 | +0.05(+1.19%) |
Jun 09, 2006 | 4.125 | 4.157 | 4.125 | 4.141 | 12,219 | +0.01(+0.24%) |
Jun 08, 2006 | 4.154 | 4.174 | 4.131 | 4.131 | 102,339 | -0.04(-0.94%) |
Jun 07, 2006 | 4.151 | 4.170 | 4.141 | 4.170 | 4,582 | +0.01(+0.31%) |
Jun 06, 2006 | 4.190 | 4.190 | 4.144 | 4.157 | 24,744 | -0.03(-0.78%) |
Jun 05, 2006 | 4.190 | 4.223 | 4.190 | 4.190 | 21,689 | -0.03(-0.70%) |
Jun 02, 2006 | 4.190 | 4.219 | 4.190 | 4.219 | 15,274 | +0.03(+0.70%) |
Jun 01, 2006 | 4.213 | 4.213 | 4.190 | 4.190 | 24,133 | +0.00(+0.00%) |
May 31, 2006 | 4.190 | 4.223 | 4.190 | 4.190 | 49,183 | +0.00(+0.00%) |
May 30, 2006 | 4.206 | 4.223 | 4.190 | 4.190 | 12,525 | -0.03(-0.78%) |
May 26, 2006 | 4.229 | 4.255 | 4.223 | 4.223 | 20,162 | -0.00(-0.08%) |
May 25, 2006 | 4.174 | 4.255 | 4.174 | 4.226 | 43,990 | +0.07(+1.65%) |
May 24, 2006 | 4.141 | 4.206 | 4.141 | 4.157 | 32,381 | +0.03(+0.79%) |
May 23, 2006 | 4.010 | 4.125 | 4.010 | 4.125 | 38,797 | +0.15(+3.79%) |
May 22, 2006 | 4.059 | 4.059 | 3.954 | 3.974 | 45,212 | -0.12(-3.04%) |
May 19, 2006 | 4.092 | 4.098 | 4.092 | 4.098 | 3,665 | +0.01(+0.16%) |
May 18, 2006 | 4.095 | 4.108 | 4.092 | 4.092 | 24,744 | +0.01(+0.29%) |
May 17, 2006 | 4.092 | 4.124 | 4.075 | 4.080 | 15,885 | -0.04(-1.08%) |
May 16, 2006 | 4.124 | 4.157 | 4.108 | 4.125 | 18,023 | +0.03(+0.72%) |
May 15, 2006 | 4.177 | 4.177 | 4.095 | 4.095 | 24,744 | -0.10(-2.34%) |
May 12, 2006 | 4.223 | 4.236 | 4.177 | 4.193 | 176,573 | +0.00(+0.00%) |
May 11, 2006 | 4.242 | 4.252 | 4.180 | 4.193 | 26,272 | -0.06(-1.39%) |
May 10, 2006 | 4.246 | 4.252 | 4.246 | 4.252 | 14,052 | +0.01(+0.31%) |
May 09, 2006 | 4.190 | 4.252 | 4.174 | 4.239 | 37,575 | +0.02(+0.39%) |
May 08, 2006 | 4.216 | 4.275 | 4.210 | 4.223 | 40,630 | +0.02(+0.47%) |
May 05, 2006 | 4.092 | 4.236 | 4.075 | 4.203 | 58,348 | +0.11(+2.72%) |
May 04, 2006 | 4.141 | 4.157 | 4.092 | 4.092 | 35,131 | -0.07(-1.65%) |
May 03, 2006 | 4.092 | 4.187 | 4.089 | 4.161 | 67,818 | +0.07(+1.68%) |
May 02, 2006 | 4.010 | 4.103 | 3.977 | 4.092 | 47,656 | +0.08(+2.04%) |
May 01, 2006 | 3.984 | 4.010 | 3.964 | 4.010 | 10,997 | +0.04(+0.99%) |
Apr 28, 2006 | 3.967 | 3.987 | 3.954 | 3.971 | 84,620 | -0.02(-0.57%) |
Apr 27, 2006 | 3.961 | 3.997 | 3.958 | 3.994 | 25,355 | +0.04(+0.99%) |
Apr 26, 2006 | 3.879 | 3.954 | 3.879 | 3.954 | 34,520 | +0.09(+2.37%) |
Apr 25, 2006 | 3.895 | 3.895 | 3.863 | 3.863 | 24,439 | -0.05(-1.34%) |
Apr 24, 2006 | 3.925 | 3.944 | 3.915 | 3.915 | 21,995 | -0.04(-0.99%) |
Apr 21, 2006 | 3.895 | 3.954 | 3.895 | 3.954 | 26,883 | +0.06(+1.43%) |
Apr 20, 2006 | 3.922 | 3.928 | 3.889 | 3.899 | 40,935 | -0.02(-0.58%) |
Apr 19, 2006 | 3.830 | 3.922 | 3.830 | 3.922 | 65,069 | +0.12(+3.19%) |
Apr 18, 2006 | 3.761 | 3.814 | 3.748 | 3.800 | 42,157 | +0.04(+0.96%) |
Apr 17, 2006 | 3.732 | 3.764 | 3.732 | 3.764 | 53,766 | +0.03(+0.88%) |
Apr 13, 2006 | 3.699 | 3.732 | 3.666 | 3.732 | 39,102 | +0.03(+0.88%) |
Apr 12, 2006 | 3.666 | 3.719 | 3.666 | 3.699 | 82,176 | +0.01(+0.36%) |
Apr 11, 2006 | 3.666 | 3.704 | 3.656 | 3.686 | 72,706 | +0.02(+0.54%) |
Apr 10, 2006 | 3.640 | 3.728 | 3.634 | 3.666 | 252,028 | +0.04(+0.99%) |
Apr 07, 2006 | 3.630 | 3.663 | 3.627 | 3.630 | 116,391 | -0.00(-0.09%) |
Apr 06, 2006 | 3.634 | 3.634 | 3.627 | 3.634 | 46,128 | +0.02(+0.45%) |
Apr 05, 2006 | 3.666 | 3.683 | 3.607 | 3.617 | 114,864 | -0.05(-1.25%) |
Apr 04, 2006 | 3.630 | 3.663 | 3.630 | 3.663 | 124,334 | +0.03(+0.81%) |
Apr 03, 2006 | 3.617 | 3.634 | 3.601 | 3.634 | 36,964 | +0.03(+0.82%) |
Mar 31, 2006 | 3.601 | 3.604 | 3.594 | 3.604 | 24,133 | +0.00(+0.09%) |
Mar 30, 2006 | 3.617 | 3.617 | 3.598 | 3.601 | 23,522 | +0.00(+0.00%) |
Mar 29, 2006 | 3.617 | 3.630 | 3.601 | 3.601 | 35,436 | -0.03(-0.81%) |
Mar 28, 2006 | 3.601 | 3.634 | 3.591 | 3.630 | 62,319 | +0.03(+0.73%) |
Mar 27, 2006 | 3.630 | 3.666 | 3.604 | 3.604 | 31,159 | -0.03(-0.72%) |
Mar 24, 2006 | 3.607 | 3.630 | 3.601 | 3.630 | 2,138 | +0.03(+0.91%) |
Mar 23, 2006 | 3.594 | 3.601 | 3.591 | 3.598 | 22,606 | +0.01(+0.27%) |
Mar 22, 2006 | 3.601 | 3.601 | 3.588 | 3.588 | 14,663 | -0.03(-0.72%) |
Mar 21, 2006 | 3.568 | 3.614 | 3.568 | 3.614 | 93,174 | +0.03(+0.91%) |
Mar 20, 2006 | 3.584 | 3.591 | 3.568 | 3.581 | 18,329 | +0.01(+0.37%) |
Mar 17, 2006 | 3.594 | 3.601 | 3.568 | 3.568 | 30,854 | -0.03(-0.91%) |
Mar 16, 2006 | 3.601 | 3.601 | 3.584 | 3.601 | 16,496 | +0.00(+0.00%) |
Mar 15, 2006 | 3.601 | 3.601 | 3.601 | 3.601 | 70,262 | -0.02(-0.45%) |
Mar 14, 2006 | 3.620 | 3.634 | 3.617 | 3.617 | 16,190 | -0.02(-0.54%) |
Mar 13, 2006 | 3.634 | 3.637 | 3.617 | 3.637 | 24,744 | +0.01(+0.18%) |
Mar 10, 2006 | 3.634 | 3.634 | 3.630 | 3.630 | 7,637 | +0.02(+0.45%) |
Mar 09, 2006 | 3.637 | 3.637 | 3.614 | 3.614 | 7,942 | -0.02(-0.54%) |
Mar 08, 2006 | 3.640 | 3.650 | 3.634 | 3.634 | 17,718 | +0.00(+0.00%) |
Mar 07, 2006 | 3.601 | 3.663 | 3.601 | 3.634 | 41,852 | +0.02(+0.45%) |
Mar 06, 2006 | 3.683 | 3.683 | 3.562 | 3.617 | 61,708 | -0.10(-2.73%) |
Mar 03, 2006 | 3.666 | 3.719 | 3.666 | 3.719 | 15,885 | +0.05(+1.43%) |
Mar 02, 2006 | 3.634 | 3.666 | 3.634 | 3.666 | 43,685 | +0.04(+0.99%) |
Mar 01, 2006 | 3.601 | 3.634 | 3.601 | 3.630 | 21,689 | +0.00(+0.09%) |
Feb 28, 2006 | 3.614 | 3.647 | 3.602 | 3.627 | 344,592 | +0.01(+0.36%) |
Feb 27, 2006 | 3.601 | 3.617 | 3.591 | 3.614 | 19,245 | +0.01(+0.36%) |
Feb 24, 2006 | 3.601 | 3.634 | 3.584 | 3.601 | 169,546 | +0.02(+0.46%) |
Feb 23, 2006 | 3.653 | 3.751 | 3.584 | 3.584 | 23,828 | -0.17(-4.45%) |
Feb 22, 2006 | 3.751 | 3.751 | 3.751 | 3.751 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.774 | 3.774 | 3.699 | 3.751 | 27,494 | +0.04(+0.97%) |
Feb 17, 2006 | 3.715 | 3.715 | 3.699 | 3.715 | 7,026 | +0.03(+0.89%) |
Feb 16, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | -0.02(-0.53%) |
Feb 15, 2006 | 3.647 | 3.702 | 3.643 | 3.702 | 11,914 | +0.07(+1.98%) |
Feb 14, 2006 | 3.601 | 3.663 | 3.601 | 3.630 | 15,579 | +0.05(+1.28%) |
Feb 13, 2006 | 3.601 | 3.614 | 3.584 | 3.584 | 3,971 | -0.05(-1.26%) |
Feb 10, 2006 | 3.620 | 3.647 | 3.620 | 3.630 | 6,109 | -0.01(-0.18%) |
Feb 09, 2006 | 3.637 | 3.637 | 3.637 | 3.637 | 305 | -0.05(-1.24%) |
Feb 08, 2006 | 3.683 | 3.683 | 3.683 | 3.683 | 1,527 | +0.02(+0.45%) |
Feb 07, 2006 | 3.666 | 3.666 | 3.666 | 3.666 | 305 | +0.07(+1.82%) |
Feb 06, 2006 | 3.604 | 3.650 | 3.601 | 3.601 | 5,498 | -0.07(-1.79%) |
Feb 03, 2006 | 3.630 | 3.666 | 3.617 | 3.666 | 5,193 | +0.04(+0.99%) |
Feb 02, 2006 | 3.650 | 3.650 | 3.617 | 3.630 | 2,749 | +0.03(+0.82%) |