Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.018 | 4.043 | 3.926 | 3.934 | 1,693,684 | -0.09(-2.16%) |
Apr 27, 2007 | 4.061 | 4.062 | 4.013 | 4.021 | 1,318,367 | -0.05(-1.33%) |
Apr 26, 2007 | 4.099 | 4.099 | 4.043 | 4.075 | 1,554,658 | -0.03(-0.77%) |
Apr 25, 2007 | 4.115 | 4.134 | 4.091 | 4.106 | 1,469,551 | +0.01(+0.25%) |
Apr 24, 2007 | 4.082 | 4.116 | 4.034 | 4.096 | 1,137,580 | +0.01(+0.28%) |
Apr 23, 2007 | 4.104 | 4.110 | 4.065 | 4.085 | 1,197,843 | -0.02(-0.43%) |
Apr 20, 2007 | 4.124 | 4.124 | 4.062 | 4.103 | 1,690,512 | +0.05(+1.25%) |
Apr 19, 2007 | 4.048 | 4.081 | 4.027 | 4.052 | 1,375,458 | -0.03(-0.68%) |
Apr 18, 2007 | 4.106 | 4.106 | 4.067 | 4.080 | 1,555,187 | -0.04(-0.95%) |
Apr 17, 2007 | 4.092 | 4.171 | 4.076 | 4.119 | 3,261,558 | +0.02(+0.46%) |
Apr 16, 2007 | 3.992 | 4.106 | 3.973 | 4.100 | 2,928,002 | +0.13(+3.37%) |
Apr 13, 2007 | 3.923 | 3.973 | 3.922 | 3.966 | 3,355,123 | +0.04(+0.93%) |
Apr 12, 2007 | 3.873 | 3.940 | 3.868 | 3.930 | 1,599,062 | +0.06(+1.43%) |
Apr 11, 2007 | 3.891 | 3.891 | 3.819 | 3.874 | 2,356,568 | -0.02(-0.42%) |
Apr 10, 2007 | 3.855 | 3.893 | 3.853 | 3.891 | 796,623 | +0.03(+0.82%) |
Apr 09, 2007 | 3.855 | 3.863 | 3.824 | 3.859 | 820,411 | +0.00(+0.07%) |
Apr 05, 2007 | 3.834 | 3.859 | 3.819 | 3.857 | 583,591 | +0.03(+0.69%) |
Apr 04, 2007 | 3.857 | 3.869 | 3.809 | 3.830 | 848,428 | -0.03(-0.82%) |
Apr 03, 2007 | 3.834 | 3.888 | 3.821 | 3.862 | 1,324,710 | +0.04(+1.02%) |
Apr 02, 2007 | 3.819 | 3.882 | 3.795 | 3.823 | 2,194,812 | +0.02(+0.46%) |
Mar 30, 2007 | 3.725 | 3.805 | 3.717 | 3.805 | 1,733,859 | +0.09(+2.38%) |
Mar 29, 2007 | 3.713 | 3.717 | 3.665 | 3.717 | 709,930 | +0.03(+0.75%) |
Mar 28, 2007 | 3.701 | 3.717 | 3.657 | 3.689 | 2,357,097 | -0.03(-0.85%) |
Mar 27, 2007 | 3.746 | 3.770 | 3.707 | 3.720 | 841,556 | -0.03(-0.91%) |
Mar 26, 2007 | 3.714 | 3.757 | 3.688 | 3.754 | 705,701 | +0.03(+0.92%) |
Mar 23, 2007 | 3.739 | 3.752 | 3.696 | 3.720 | 1,449,992 | -0.03(-0.67%) |
Mar 22, 2007 | 3.756 | 3.756 | 3.717 | 3.746 | 739,004 | +0.01(+0.20%) |
Mar 21, 2007 | 3.684 | 3.776 | 3.664 | 3.738 | 928,777 | +0.05(+1.47%) |
Mar 20, 2007 | 3.659 | 3.684 | 3.620 | 3.684 | 653,897 | +0.03(+0.72%) |
Mar 19, 2007 | 3.647 | 3.676 | 3.616 | 3.657 | 950,451 | +0.04(+0.97%) |
Mar 16, 2007 | 3.678 | 3.678 | 3.587 | 3.622 | 2,350,225 | -0.06(-1.54%) |
Mar 15, 2007 | 3.620 | 3.679 | 3.592 | 3.679 | 913,447 | +0.06(+1.78%) |
Mar 14, 2007 | 3.588 | 3.635 | 3.572 | 3.614 | 1,391,845 | +0.01(+0.35%) |
Mar 13, 2007 | 3.683 | 3.698 | 3.589 | 3.602 | 1,027,628 | -0.08(-2.19%) |
Mar 12, 2007 | 3.626 | 3.691 | 3.616 | 3.683 | 989,568 | +0.02(+0.66%) |
Mar 09, 2007 | 3.664 | 3.693 | 3.626 | 3.659 | 933,006 | +0.03(+0.73%) |
Mar 08, 2007 | 3.661 | 3.662 | 3.621 | 3.632 | 1,062,517 | -0.01(-0.17%) |
Mar 07, 2007 | 3.628 | 3.665 | 3.599 | 3.638 | 2,430,046 | -0.00(-0.07%) |
Mar 06, 2007 | 3.594 | 3.650 | 3.559 | 3.641 | 2,756,730 | +0.08(+2.19%) |
Mar 05, 2007 | 3.588 | 3.623 | 3.558 | 3.563 | 2,090,696 | -0.06(-1.71%) |
Mar 02, 2007 | 3.676 | 3.715 | 3.621 | 3.625 | 1,989,180 | -0.07(-1.94%) |
Mar 01, 2007 | 3.637 | 3.718 | 3.614 | 3.696 | 1,311,765 | -0.00(-0.10%) |
Feb 28, 2007 | 3.685 | 3.752 | 3.647 | 3.700 | 2,075,873 | -0.00(-0.03%) |
Feb 27, 2007 | 3.713 | 3.828 | 3.587 | 3.701 | 2,560,614 | -0.12(-3.26%) |
Feb 26, 2007 | 3.847 | 3.850 | 3.790 | 3.826 | 1,312,367 | -0.01(-0.30%) |
Feb 23, 2007 | 3.859 | 3.873 | 3.819 | 3.838 | 1,494,396 | -0.03(-0.88%) |
Feb 22, 2007 | 3.820 | 3.872 | 3.795 | 3.872 | 2,784,218 | +0.05(+1.29%) |
Feb 21, 2007 | 3.828 | 3.839 | 3.790 | 3.823 | 1,240,661 | -0.03(-0.72%) |
Feb 20, 2007 | 3.734 | 3.874 | 3.715 | 3.850 | 2,194,812 | +0.11(+3.04%) |
Feb 16, 2007 | 3.748 | 3.753 | 3.713 | 3.737 | 1,227,974 | -0.01(-0.34%) |
Feb 15, 2007 | 3.713 | 3.760 | 3.696 | 3.749 | 921,905 | +0.03(+0.71%) |
Feb 14, 2007 | 3.738 | 3.752 | 3.710 | 3.723 | 765,646 | -0.02(-0.47%) |
Feb 13, 2007 | 3.720 | 3.753 | 3.705 | 3.741 | 758,315 | +0.03(+0.85%) |
Feb 12, 2007 | 3.708 | 3.733 | 3.684 | 3.709 | 1,084,238 | +0.01(+0.31%) |
Feb 09, 2007 | 3.685 | 3.723 | 3.681 | 3.698 | 1,021,285 | +0.01(+0.20%) |
Feb 08, 2007 | 3.671 | 3.703 | 3.666 | 3.690 | 1,417,218 | +0.01(+0.27%) |
Feb 07, 2007 | 3.707 | 3.715 | 3.674 | 3.680 | 1,762,404 | -0.03(-0.71%) |
Feb 06, 2007 | 3.693 | 3.717 | 3.681 | 3.707 | 1,460,036 | +0.01(+0.14%) |
Feb 05, 2007 | 3.731 | 3.734 | 3.675 | 3.701 | 2,586,516 | -0.02(-0.64%) |
Feb 02, 2007 | 3.720 | 3.776 | 3.657 | 3.725 | 3,923,914 | +0.02(+0.65%) |
Feb 01, 2007 | 3.577 | 3.701 | 3.531 | 3.701 | 5,891,950 | +0.16(+4.37%) |
Jan 31, 2007 | 3.519 | 3.556 | 3.507 | 3.546 | 1,774,034 | +0.01(+0.25%) |
Jan 30, 2007 | 3.525 | 3.550 | 3.501 | 3.538 | 1,762,404 | +0.02(+0.57%) |
Jan 29, 2007 | 3.418 | 3.522 | 3.405 | 3.517 | 2,151,994 | +0.09(+2.54%) |
Jan 26, 2007 | 3.400 | 3.435 | 3.391 | 3.430 | 1,023,399 | +0.03(+0.93%) |
Jan 25, 2007 | 3.438 | 3.462 | 3.380 | 3.399 | 1,036,615 | -0.04(-1.21%) |
Jan 24, 2007 | 3.411 | 3.448 | 3.400 | 3.440 | 610,551 | +0.04(+1.15%) |
Jan 23, 2007 | 3.367 | 3.430 | 3.360 | 3.401 | 1,409,289 | +0.03(+0.90%) |
Jan 22, 2007 | 3.374 | 3.385 | 3.358 | 3.371 | 737,947 | +0.01(+0.19%) |
Jan 19, 2007 | 3.362 | 3.394 | 3.347 | 3.365 | 1,075,204 | +0.01(+0.30%) |
Jan 18, 2007 | 3.370 | 3.382 | 3.347 | 3.355 | 786,580 | -0.02(-0.71%) |
Jan 17, 2007 | 3.366 | 3.404 | 3.350 | 3.379 | 866,929 | +0.01(+0.19%) |
Jan 16, 2007 | 3.420 | 3.420 | 3.358 | 3.372 | 1,216,873 | -0.03(-0.82%) |
Jan 12, 2007 | 3.408 | 3.413 | 3.374 | 3.400 | 806,138 | -0.00(-0.11%) |
Jan 11, 2007 | 3.374 | 3.419 | 3.361 | 3.404 | 977,410 | +0.04(+1.24%) |
Jan 10, 2007 | 3.337 | 3.365 | 3.319 | 3.362 | 752,748 | +0.01(+0.15%) |
Jan 09, 2007 | 3.384 | 3.400 | 3.337 | 3.357 | 1,421,447 | -0.03(-0.78%) |
Jan 08, 2007 | 3.365 | 3.384 | 3.336 | 3.384 | 2,129,264 | +0.01(+0.26%) |
Jan 05, 2007 | 3.390 | 3.400 | 3.358 | 3.375 | 2,332,781 | -0.03(-0.78%) |
Jan 04, 2007 | 3.381 | 3.408 | 3.360 | 3.401 | 1,710,071 | +0.01(+0.19%) |
Jan 03, 2007 | 3.401 | 3.414 | 3.364 | 3.395 | 2,556,385 | -0.01(-0.26%) |
Dec 29, 2006 | 3.398 | 3.414 | 3.391 | 3.404 | 1,517,127 | -0.00(-0.04%) |
Dec 28, 2006 | 3.394 | 3.427 | 3.386 | 3.405 | 1,287,707 | +0.01(+0.22%) |
Dec 27, 2006 | 3.380 | 3.398 | 3.369 | 3.398 | 1,067,803 | +0.03(+1.01%) |
Dec 26, 2006 | 3.341 | 3.372 | 3.324 | 3.364 | 1,511,312 | +0.02(+0.57%) |
Dec 22, 2006 | 3.333 | 3.353 | 3.319 | 3.345 | 1,221,630 | +0.00(+0.04%) |
Dec 21, 2006 | 3.452 | 3.452 | 3.329 | 3.343 | 2,779,989 | +0.00(+0.04%) |
Dec 20, 2006 | 3.342 | 3.353 | 3.317 | 3.342 | 1,654,567 | +0.02(+0.49%) |
Dec 19, 2006 | 3.308 | 3.331 | 3.295 | 3.326 | 1,470,080 | -0.00(-0.08%) |
Dec 18, 2006 | 3.340 | 3.358 | 3.323 | 3.328 | 1,630,250 | -0.01(-0.38%) |
Dec 15, 2006 | 3.323 | 3.374 | 3.323 | 3.341 | 1,996,581 | -0.01(-0.30%) |
Dec 14, 2006 | 3.360 | 3.413 | 3.350 | 3.351 | 1,373,872 | +0.01(+0.15%) |
Dec 13, 2006 | 3.405 | 3.405 | 3.337 | 3.346 | 1,709,014 | -0.06(-1.70%) |
Dec 12, 2006 | 3.386 | 3.415 | 3.366 | 3.404 | 1,567,345 | +0.03(+0.78%) |
Dec 11, 2006 | 3.380 | 3.422 | 3.361 | 3.377 | 1,818,966 | -0.02(-0.45%) |
Dec 08, 2006 | 3.419 | 3.430 | 3.360 | 3.393 | 1,416,161 | -0.03(-0.77%) |
Dec 07, 2006 | 3.379 | 3.444 | 3.376 | 3.419 | 2,555,328 | +0.04(+1.12%) |
Dec 06, 2006 | 3.374 | 3.381 | 3.335 | 3.381 | 1,718,000 | -0.00(-0.04%) |
Dec 05, 2006 | 3.386 | 3.389 | 3.346 | 3.382 | 1,953,234 | +0.01(+0.19%) |
Dec 04, 2006 | 3.329 | 3.400 | 3.322 | 3.376 | 1,159,254 | +0.06(+1.79%) |
Dec 01, 2006 | 3.317 | 3.352 | 3.287 | 3.317 | 1,364,357 | -0.04(-1.28%) |
Nov 30, 2006 | 3.327 | 3.389 | 3.313 | 3.360 | 1,711,657 | +0.03(+0.83%) |
Nov 29, 2006 | 3.377 | 3.382 | 3.305 | 3.332 | 1,424,619 | -0.03(-0.90%) |
Nov 28, 2006 | 3.331 | 3.376 | 3.317 | 3.362 | 1,748,660 | +0.04(+1.29%) |
Nov 27, 2006 | 3.352 | 3.371 | 3.294 | 3.319 | 2,339,124 | -0.06(-1.72%) |
Nov 24, 2006 | 3.380 | 3.395 | 3.374 | 3.377 | 293,910 | -0.01(-0.33%) |
Nov 22, 2006 | 3.391 | 3.405 | 3.347 | 3.389 | 1,143,395 | -0.00(-0.07%) |
Nov 21, 2006 | 3.401 | 3.413 | 3.367 | 3.391 | 1,139,695 | -0.01(-0.30%) |
Nov 20, 2006 | 3.415 | 3.419 | 3.385 | 3.401 | 1,205,772 | -0.02(-0.48%) |
Nov 17, 2006 | 3.410 | 3.422 | 3.404 | 3.418 | 676,099 | +0.01(+0.22%) |
Nov 16, 2006 | 3.424 | 3.429 | 3.390 | 3.410 | 1,138,109 | -0.00(-0.07%) |
Nov 15, 2006 | 3.390 | 3.429 | 3.381 | 3.413 | 1,169,297 | +0.03(+0.74%) |
Nov 14, 2006 | 3.314 | 3.405 | 3.312 | 3.387 | 1,451,050 | +0.08(+2.32%) |
Nov 13, 2006 | 3.300 | 3.332 | 3.283 | 3.311 | 3,098,216 | +0.00(+0.00%) |
Nov 10, 2006 | 3.260 | 3.318 | 3.247 | 3.311 | 5,316,816 | +0.06(+1.90%) |
Nov 09, 2006 | 3.317 | 3.329 | 3.225 | 3.249 | 4,523,893 | -0.12(-3.52%) |
Nov 08, 2006 | 3.298 | 3.403 | 3.298 | 3.367 | 2,082,217 | +0.05(+1.52%) |
Nov 07, 2006 | 3.311 | 3.347 | 3.308 | 3.317 | 1,544,615 | -0.01(-0.42%) |
Nov 06, 2006 | 3.350 | 3.356 | 3.326 | 3.331 | 1,824,252 | -0.00(-0.04%) |
Nov 03, 2006 | 3.334 | 3.355 | 3.294 | 3.332 | 2,072,702 | +0.02(+0.46%) |
Nov 02, 2006 | 3.331 | 3.353 | 3.303 | 3.317 | 1,545,143 | -0.03(-1.02%) |
Nov 01, 2006 | 3.427 | 3.430 | 3.350 | 3.351 | 1,876,585 | -0.08(-2.21%) |
Oct 31, 2006 | 3.461 | 3.472 | 3.408 | 3.427 | 1,030,800 | -0.02(-0.55%) |
Oct 30, 2006 | 3.456 | 3.463 | 3.428 | 3.445 | 1,674,654 | -0.02(-0.44%) |
Oct 27, 2006 | 3.468 | 3.491 | 3.453 | 3.461 | 1,158,196 | -0.02(-0.51%) |
Oct 26, 2006 | 3.462 | 3.481 | 3.424 | 3.478 | 2,043,628 | +0.04(+1.21%) |
Oct 25, 2006 | 3.406 | 3.440 | 3.395 | 3.437 | 918,205 | +0.03(+0.89%) |
Oct 24, 2006 | 3.432 | 3.452 | 3.376 | 3.406 | 1,544,086 | -0.03(-0.73%) |
Oct 23, 2006 | 3.393 | 3.442 | 3.381 | 3.432 | 1,384,973 | +0.04(+1.15%) |
Oct 20, 2006 | 3.385 | 3.399 | 3.346 | 3.393 | 678,213 | +0.02(+0.52%) |
Oct 19, 2006 | 3.375 | 3.415 | 3.357 | 3.375 | 852,657 | +0.00(+0.00%) |
Oct 18, 2006 | 3.355 | 3.387 | 3.348 | 3.375 | 1,747,074 | +0.03(+0.91%) |
Oct 17, 2006 | 3.316 | 3.347 | 3.311 | 3.345 | 1,099,520 | -0.02(-0.45%) |
Oct 16, 2006 | 3.323 | 3.371 | 3.318 | 3.360 | 1,299,865 | +0.03(+0.87%) |
Oct 13, 2006 | 3.372 | 3.374 | 3.326 | 3.331 | 888,602 | -0.04(-1.09%) |
Oct 12, 2006 | 3.329 | 3.372 | 3.312 | 3.367 | 913,447 | +0.03(+0.98%) |
Oct 11, 2006 | 3.316 | 3.364 | 3.312 | 3.334 | 2,228,643 | +0.01(+0.34%) |
Oct 10, 2006 | 3.390 | 3.405 | 3.312 | 3.323 | 2,580,173 | -0.07(-2.19%) |
Oct 09, 2006 | 3.427 | 3.427 | 3.390 | 3.398 | 1,142,867 | -0.05(-1.32%) |
Oct 06, 2006 | 3.437 | 3.466 | 3.413 | 3.443 | 719,445 | -0.01(-0.33%) |
Oct 05, 2006 | 3.456 | 3.485 | 3.434 | 3.454 | 1,818,966 | +0.00(+0.11%) |
Oct 04, 2006 | 3.369 | 3.457 | 3.360 | 3.451 | 2,274,633 | +0.08(+2.36%) |
Oct 03, 2006 | 3.329 | 3.399 | 3.322 | 3.371 | 2,561,143 | +0.02(+0.68%) |
Oct 02, 2006 | 3.379 | 3.379 | 3.333 | 3.348 | 1,621,264 | -0.04(-1.23%) |
Sep 29, 2006 | 3.384 | 3.418 | 3.377 | 3.390 | 2,347,053 | +0.01(+0.37%) |
Sep 28, 2006 | 3.377 | 3.380 | 3.324 | 3.377 | 1,015,470 | +0.00(+0.07%) |
Sep 27, 2006 | 3.360 | 3.427 | 3.352 | 3.375 | 768,607 | +0.00(+0.07%) |
Sep 26, 2006 | 3.379 | 3.427 | 3.350 | 3.372 | 1,111,150 | -0.01(-0.19%) |
Sep 25, 2006 | 3.370 | 3.399 | 3.340 | 3.379 | 786,051 | +0.03(+0.83%) |
Sep 22, 2006 | 3.374 | 3.384 | 3.311 | 3.351 | 860,586 | -0.03(-0.86%) |
Sep 21, 2006 | 3.425 | 3.444 | 3.370 | 3.380 | 894,946 | -0.05(-1.33%) |
Sep 20, 2006 | 3.393 | 3.453 | 3.386 | 3.425 | 776,536 | +0.06(+1.68%) |
Sep 19, 2006 | 3.404 | 3.404 | 3.289 | 3.369 | 1,687,869 | -0.04(-1.29%) |
Sep 18, 2006 | 3.447 | 3.454 | 3.393 | 3.413 | 1,013,356 | -0.03(-0.88%) |
Sep 15, 2006 | 3.418 | 3.474 | 3.405 | 3.443 | 2,267,232 | +0.06(+1.68%) |
Sep 14, 2006 | 3.430 | 3.445 | 3.366 | 3.386 | 978,467 | -0.06(-1.83%) |
Sep 13, 2006 | 3.439 | 3.462 | 3.400 | 3.449 | 584,120 | +0.01(+0.26%) |
Sep 12, 2006 | 3.361 | 3.463 | 3.342 | 3.440 | 1,523,999 | +0.10(+2.98%) |
Sep 11, 2006 | 3.273 | 3.365 | 3.269 | 3.341 | 843,670 | +0.05(+1.57%) |
Sep 08, 2006 | 3.334 | 3.334 | 3.258 | 3.289 | 2,363,440 | -0.05(-1.36%) |
Sep 07, 2006 | 3.391 | 3.415 | 3.324 | 3.334 | 1,413,518 | -0.07(-2.11%) |
Sep 06, 2006 | 3.451 | 3.463 | 3.400 | 3.406 | 1,341,098 | -0.09(-2.46%) |
Sep 05, 2006 | 3.493 | 3.519 | 3.464 | 3.492 | 976,881 | -0.01(-0.22%) |
Sep 01, 2006 | 3.443 | 3.521 | 3.435 | 3.500 | 1,140,224 | +0.08(+2.21%) |
Aug 31, 2006 | 3.452 | 3.453 | 3.403 | 3.424 | 1,050,359 | -0.01(-0.37%) |
Aug 30, 2006 | 3.416 | 3.452 | 3.385 | 3.437 | 1,207,358 | +0.03(+0.93%) |
Aug 29, 2006 | 3.361 | 3.409 | 3.346 | 3.405 | 760,149 | +0.05(+1.50%) |
Aug 28, 2006 | 3.348 | 3.381 | 3.324 | 3.355 | 853,714 | +0.01(+0.19%) |
Aug 25, 2006 | 3.328 | 3.361 | 3.326 | 3.348 | 828,340 | +0.00(+0.08%) |
Aug 24, 2006 | 3.374 | 3.380 | 3.314 | 3.346 | 1,148,153 | -0.03(-0.93%) |
Aug 23, 2006 | 3.411 | 3.420 | 3.329 | 3.377 | 1,541,971 | -0.03(-0.74%) |
Aug 22, 2006 | 3.361 | 3.423 | 3.357 | 3.403 | 2,998,308 | +0.03(+0.86%) |
Aug 21, 2006 | 3.393 | 3.418 | 3.342 | 3.374 | 2,131,378 | -0.04(-1.22%) |
Aug 18, 2006 | 3.418 | 3.448 | 3.370 | 3.415 | 1,904,602 | +0.01(+0.33%) |
Aug 17, 2006 | 3.556 | 3.570 | 3.369 | 3.404 | 4,171,834 | -0.21(-5.83%) |
Aug 16, 2006 | 3.608 | 3.622 | 3.583 | 3.614 | 635,396 | +0.03(+0.95%) |
Aug 15, 2006 | 3.567 | 3.591 | 3.530 | 3.580 | 662,884 | +0.06(+1.61%) |
Aug 14, 2006 | 3.550 | 3.588 | 3.509 | 3.524 | 728,432 | -0.00(-0.04%) |
Aug 11, 2006 | 3.556 | 3.558 | 3.498 | 3.525 | 470,467 | -0.05(-1.48%) |
Aug 10, 2006 | 3.472 | 3.592 | 3.457 | 3.578 | 861,643 | +0.07(+2.12%) |
Aug 09, 2006 | 3.554 | 3.578 | 3.500 | 3.503 | 751,691 | -0.02(-0.54%) |
Aug 08, 2006 | 3.534 | 3.577 | 3.496 | 3.522 | 856,886 | -0.01(-0.25%) |
Aug 07, 2006 | 3.544 | 3.553 | 3.492 | 3.531 | 667,641 | -0.04(-1.09%) |
Aug 04, 2006 | 3.632 | 3.640 | 3.531 | 3.570 | 823,583 | -0.03(-0.77%) |
Aug 03, 2006 | 3.578 | 3.633 | 3.553 | 3.598 | 745,876 | -0.01(-0.31%) |
Aug 02, 2006 | 3.594 | 3.637 | 3.591 | 3.609 | 777,065 | +0.04(+1.10%) |
Aug 01, 2006 | 3.569 | 3.591 | 3.512 | 3.570 | 789,751 | -0.02(-0.60%) |
Jul 31, 2006 | 3.575 | 3.601 | 3.539 | 3.592 | 997,497 | -0.01(-0.21%) |
Jul 28, 2006 | 3.535 | 3.609 | 3.529 | 3.599 | 769,664 | +0.07(+2.04%) |
Jul 27, 2006 | 3.594 | 3.616 | 3.522 | 3.527 | 678,213 | -0.05(-1.34%) |
Jul 26, 2006 | 3.631 | 3.638 | 3.558 | 3.575 | 632,224 | -0.06(-1.53%) |
Jul 25, 2006 | 3.608 | 3.664 | 3.574 | 3.631 | 1,023,928 | +0.03(+0.91%) |
Jul 24, 2006 | 3.570 | 3.609 | 3.550 | 3.598 | 1,160,840 | +0.03(+0.78%) |
Jul 21, 2006 | 3.598 | 3.625 | 3.546 | 3.570 | 1,789,364 | -0.03(-0.77%) |
Jul 20, 2006 | 3.645 | 3.665 | 3.577 | 3.598 | 1,615,449 | -0.03(-0.83%) |
Jul 19, 2006 | 3.525 | 3.657 | 3.538 | 3.628 | 2,911,086 | +0.10(+2.93%) |
Jul 18, 2006 | 3.487 | 3.551 | 3.453 | 3.525 | 1,613,335 | +0.04(+1.01%) |
Jul 17, 2006 | 3.487 | 3.516 | 3.424 | 3.490 | 1,040,315 | -0.01(-0.29%) |
Jul 14, 2006 | 3.534 | 3.572 | 3.493 | 3.500 | 1,626,550 | -0.03(-0.89%) |
Jul 13, 2006 | 3.531 | 3.554 | 3.480 | 3.531 | 2,095,961 | -0.01(-0.28%) |
Jul 12, 2006 | 3.558 | 3.580 | 3.514 | 3.541 | 1,611,749 | -0.03(-0.85%) |
Jul 11, 2006 | 3.490 | 3.580 | 3.481 | 3.572 | 1,473,780 | +0.07(+1.98%) |
Jul 10, 2006 | 3.495 | 3.563 | 3.485 | 3.502 | 1,155,553 | +0.02(+0.58%) |
Jul 07, 2006 | 3.538 | 3.554 | 3.472 | 3.482 | 2,298,949 | -0.08(-2.27%) |
Jul 06, 2006 | 3.622 | 3.645 | 3.546 | 3.563 | 925,077 | +0.00(+0.11%) |
Jul 05, 2006 | 3.607 | 3.616 | 3.549 | 3.559 | 1,130,708 | -0.08(-2.18%) |
Jul 03, 2006 | 3.607 | 3.670 | 3.607 | 3.638 | 1,044,015 | +0.03(+0.73%) |
Jun 30, 2006 | 3.569 | 3.621 | 3.543 | 3.612 | 2,599,731 | +0.07(+1.89%) |
Jun 29, 2006 | 3.491 | 3.555 | 3.471 | 3.545 | 2,661,580 | +0.09(+2.48%) |
Jun 28, 2006 | 3.464 | 3.481 | 3.419 | 3.459 | 2,478,678 | +0.00(+0.07%) |
Jun 27, 2006 | 3.546 | 3.564 | 3.413 | 3.457 | 2,039,399 | -0.07(-1.90%) |
Jun 26, 2006 | 3.493 | 3.541 | 3.477 | 3.524 | 1,759,233 | +0.04(+1.09%) |
Jun 23, 2006 | 3.462 | 3.493 | 3.452 | 3.486 | 1,793,064 | +0.01(+0.15%) |
Jun 22, 2006 | 3.526 | 3.558 | 3.469 | 3.481 | 3,302,262 | -0.07(-1.99%) |
Jun 21, 2006 | 3.540 | 3.567 | 3.532 | 3.551 | 2,347,053 | +0.01(+0.21%) |
Jun 20, 2006 | 3.525 | 3.592 | 3.520 | 3.544 | 1,923,632 | +0.01(+0.25%) |
Jun 19, 2006 | 3.630 | 3.638 | 3.516 | 3.535 | 1,580,560 | -0.10(-2.71%) |
Jun 16, 2006 | 3.643 | 3.661 | 3.564 | 3.633 | 4,450,944 | -0.02(-0.52%) |
Jun 15, 2006 | 3.532 | 3.666 | 3.532 | 3.652 | 1,651,924 | +0.15(+4.25%) |
Jun 14, 2006 | 3.556 | 3.585 | 3.464 | 3.503 | 3,333,979 | -0.08(-2.32%) |
Jun 13, 2006 | 3.691 | 3.746 | 3.585 | 3.587 | 2,310,579 | -0.10(-2.84%) |
Jun 12, 2006 | 3.765 | 3.766 | 3.674 | 3.691 | 1,857,555 | -0.08(-2.14%) |
Jun 09, 2006 | 3.802 | 3.845 | 3.751 | 3.772 | 953,622 | -0.04(-0.93%) |
Jun 08, 2006 | 3.804 | 3.835 | 3.701 | 3.807 | 2,011,911 | -0.03(-0.72%) |
Jun 07, 2006 | 3.720 | 3.942 | 3.708 | 3.835 | 4,141,175 | +0.13(+3.61%) |
Jun 06, 2006 | 3.713 | 3.741 | 3.636 | 3.701 | 1,298,808 | -0.01(-0.17%) |
Jun 05, 2006 | 3.741 | 3.783 | 3.696 | 3.708 | 1,756,589 | -0.03(-0.88%) |
Jun 02, 2006 | 3.683 | 3.753 | 3.603 | 3.741 | 2,237,101 | +0.07(+1.78%) |
Jun 01, 2006 | 3.676 | 3.744 | 3.623 | 3.675 | 2,030,941 | +0.01(+0.24%) |
May 31, 2006 | 3.680 | 3.684 | 3.606 | 3.666 | 2,580,701 | +0.01(+0.14%) |
May 30, 2006 | 3.579 | 3.672 | 3.564 | 3.661 | 2,073,759 | +0.08(+2.22%) |
May 26, 2006 | 3.650 | 3.660 | 3.563 | 3.582 | 1,611,220 | -0.08(-2.20%) |
May 25, 2006 | 3.563 | 3.718 | 3.539 | 3.662 | 2,427,403 | +0.19(+5.37%) |
May 24, 2006 | 3.467 | 3.510 | 3.336 | 3.476 | 1,826,367 | -0.01(-0.15%) |
May 23, 2006 | 3.579 | 3.616 | 3.469 | 3.481 | 961,551 | -0.07(-1.88%) |
May 22, 2006 | 3.438 | 3.583 | 3.428 | 3.548 | 1,297,751 | +0.08(+2.33%) |
May 19, 2006 | 3.461 | 3.531 | 3.384 | 3.467 | 1,379,686 | -0.03(-0.83%) |
May 18, 2006 | 3.519 | 3.593 | 3.482 | 3.496 | 902,875 | -0.01(-0.36%) |
May 17, 2006 | 3.531 | 3.563 | 3.490 | 3.509 | 940,407 | -0.04(-1.07%) |
May 16, 2006 | 3.565 | 3.582 | 3.520 | 3.546 | 890,188 | -0.03(-0.81%) |
May 15, 2006 | 3.531 | 3.597 | 3.509 | 3.575 | 968,423 | +0.02(+0.46%) |
May 12, 2006 | 3.599 | 3.599 | 3.500 | 3.559 | 1,473,251 | -0.07(-1.84%) |
May 11, 2006 | 3.772 | 3.780 | 3.626 | 3.626 | 1,981,780 | -0.16(-4.17%) |
May 10, 2006 | 3.758 | 3.795 | 3.754 | 3.783 | 1,166,654 | +0.02(+0.64%) |
May 09, 2006 | 3.766 | 3.783 | 3.742 | 3.760 | 792,394 | -0.02(-0.47%) |
May 08, 2006 | 3.693 | 3.801 | 3.693 | 3.777 | 1,223,745 | +0.07(+1.87%) |
May 05, 2006 | 3.662 | 3.739 | 3.662 | 3.708 | 890,188 | +0.07(+1.84%) |
May 04, 2006 | 3.594 | 3.660 | 3.587 | 3.641 | 1,825,309 | +0.05(+1.33%) |
May 03, 2006 | 3.651 | 3.670 | 3.580 | 3.593 | 968,952 | -0.07(-2.03%) |
May 02, 2006 | 3.551 | 3.689 | 3.545 | 3.667 | 947,279 | +0.12(+3.45%) |