Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.001 | 4.001 | 3.961 | 3.961 | 3,881 | -0.06(-1.39%) |
Dec 28, 2006 | 3.976 | 4.016 | 3.976 | 4.016 | 4,204 | +0.01(+0.31%) |
Dec 27, 2006 | 4.007 | 4.016 | 4.004 | 4.004 | 12,937 | +0.00(+0.00%) |
Dec 26, 2006 | 3.982 | 4.004 | 3.982 | 4.004 | 3,557 | +0.02(+0.39%) |
Dec 22, 2006 | 3.958 | 3.989 | 3.958 | 3.989 | 1,617 | +0.02(+0.47%) |
Dec 21, 2006 | 3.958 | 3.970 | 3.948 | 3.970 | 9,702 | +0.03(+0.78%) |
Dec 20, 2006 | 3.896 | 3.939 | 3.849 | 3.939 | 24,903 | +0.05(+1.19%) |
Dec 19, 2006 | 3.908 | 3.927 | 3.522 | 3.893 | 40,428 | -0.01(-0.16%) |
Dec 18, 2006 | 3.871 | 3.908 | 3.868 | 3.899 | 18,111 | +0.02(+0.48%) |
Dec 15, 2006 | 3.880 | 3.939 | 3.880 | 3.880 | 24,580 | -0.03(-0.88%) |
Dec 14, 2006 | 3.911 | 3.921 | 3.871 | 3.915 | 11,966 | -0.01(-0.22%) |
Dec 13, 2006 | 3.911 | 3.924 | 3.911 | 3.924 | 1,293 | -0.00(-0.08%) |
Dec 12, 2006 | 3.942 | 3.942 | 3.927 | 3.927 | 3,557 | -0.02(-0.47%) |
Dec 11, 2006 | 3.958 | 3.958 | 3.945 | 3.945 | 2,587 | -0.04(-1.09%) |
Dec 08, 2006 | 3.958 | 3.989 | 3.942 | 3.989 | 10,996 | +0.02(+0.39%) |
Dec 07, 2006 | 3.955 | 3.973 | 3.945 | 3.973 | 8,732 | -0.02(-0.54%) |
Dec 06, 2006 | 4.019 | 4.019 | 3.992 | 3.995 | 8,732 | -0.06(-1.45%) |
Dec 05, 2006 | 4.109 | 4.109 | 4.053 | 4.053 | 13,583 | -0.04(-1.06%) |
Dec 04, 2006 | 4.097 | 4.097 | 4.084 | 4.097 | 9,702 | -0.02(-0.60%) |
Dec 01, 2006 | 4.091 | 4.128 | 4.081 | 4.121 | 9,055 | +0.02(+0.60%) |
Nov 30, 2006 | 4.050 | 4.097 | 4.050 | 4.097 | 10,673 | +0.03(+0.76%) |
Nov 29, 2006 | 4.050 | 4.066 | 4.050 | 4.066 | 970 | +0.00(+0.08%) |
Nov 28, 2006 | 4.066 | 4.066 | 4.038 | 4.063 | 3,234 | +0.01(+0.15%) |
Nov 27, 2006 | 4.081 | 4.097 | 4.050 | 4.057 | 7,438 | -0.04(-1.06%) |
Nov 24, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.112 | 4.112 | 4.081 | 4.100 | 21,022 | -0.01(-0.30%) |
Nov 20, 2006 | 4.109 | 4.112 | 4.081 | 4.112 | 8,409 | +0.00(+0.07%) |
Nov 17, 2006 | 4.087 | 4.109 | 4.053 | 4.109 | 13,583 | +0.02(+0.38%) |
Nov 16, 2006 | 4.140 | 4.140 | 4.094 | 4.094 | 12,613 | -0.02(-0.60%) |
Nov 15, 2006 | 4.143 | 4.143 | 4.115 | 4.118 | 22,639 | -0.02(-0.60%) |
Nov 14, 2006 | 3.989 | 4.143 | 3.989 | 4.143 | 42,368 | +0.17(+4.36%) |
Nov 13, 2006 | 3.945 | 3.970 | 3.942 | 3.970 | 5,498 | +0.02(+0.63%) |
Nov 10, 2006 | 3.911 | 3.955 | 3.890 | 3.945 | 35,253 | -0.01(-0.31%) |
Nov 09, 2006 | 3.939 | 3.958 | 3.924 | 3.958 | 3,234 | +0.06(+1.51%) |
Nov 08, 2006 | 3.893 | 3.911 | 3.893 | 3.899 | 1,940 | +0.01(+0.32%) |
Nov 07, 2006 | 3.890 | 3.890 | 3.886 | 3.886 | 8,409 | +0.00(+0.08%) |
Nov 06, 2006 | 3.874 | 3.905 | 3.865 | 3.883 | 54,982 | +0.01(+0.16%) |
Nov 03, 2006 | 3.893 | 3.893 | 3.865 | 3.877 | 6,145 | -0.00(-0.00%) |
Nov 02, 2006 | 3.896 | 3.896 | 3.868 | 3.877 | 2,263 | -0.00(-0.08%) |
Nov 01, 2006 | 3.893 | 3.893 | 3.880 | 3.880 | 10,026 | -0.00(-0.00%) |
Oct 31, 2006 | 3.886 | 3.886 | 3.880 | 3.880 | 9,055 | -0.01(-0.16%) |
Oct 30, 2006 | 3.893 | 3.896 | 3.883 | 3.886 | 10,673 | +0.01(+0.16%) |
Oct 27, 2006 | 3.896 | 3.908 | 3.880 | 3.880 | 3,234 | +0.02(+0.40%) |
Oct 26, 2006 | 3.834 | 3.880 | 3.834 | 3.865 | 41,398 | +0.03(+0.89%) |
Oct 25, 2006 | 3.794 | 3.831 | 3.794 | 3.831 | 4,851 | +0.04(+1.14%) |
Oct 24, 2006 | 3.788 | 3.791 | 3.726 | 3.788 | 25,227 | -0.03(-0.81%) |
Oct 23, 2006 | 3.849 | 3.849 | 3.806 | 3.818 | 9,055 | -0.04(-1.04%) |
Oct 20, 2006 | 3.880 | 3.880 | 3.837 | 3.859 | 12,290 | -0.04(-1.11%) |
Oct 19, 2006 | 3.896 | 3.911 | 3.880 | 3.902 | 4,851 | -0.00(-0.08%) |
Oct 18, 2006 | 3.942 | 3.948 | 3.905 | 3.905 | 8,732 | -0.06(-1.48%) |
Oct 17, 2006 | 3.973 | 3.985 | 3.964 | 3.964 | 10,996 | -0.01(-0.23%) |
Oct 16, 2006 | 3.961 | 3.973 | 3.958 | 3.973 | 4,204 | +0.00(+0.00%) |
Oct 13, 2006 | 3.973 | 3.973 | 3.958 | 3.973 | 4,204 | -0.01(-0.31%) |
Oct 12, 2006 | 3.973 | 3.989 | 3.945 | 3.985 | 10,026 | -0.00(-0.08%) |
Oct 11, 2006 | 3.989 | 3.989 | 3.989 | 3.989 | 1,617 | +0.02(+0.47%) |
Oct 10, 2006 | 3.942 | 3.970 | 3.927 | 3.970 | 8,409 | +0.01(+0.31%) |
Oct 09, 2006 | 3.958 | 3.973 | 3.958 | 3.958 | 11,643 | -0.02(-0.39%) |
Oct 06, 2006 | 3.927 | 3.973 | 3.927 | 3.973 | 5,821 | +0.05(+1.34%) |
Oct 05, 2006 | 3.927 | 3.955 | 3.921 | 3.921 | 28,785 | -0.02(-0.63%) |
Oct 04, 2006 | 3.865 | 3.958 | 3.865 | 3.945 | 18,111 | +0.11(+2.82%) |
Oct 03, 2006 | 3.834 | 3.865 | 3.834 | 3.837 | 52,395 | +0.01(+0.16%) |
Oct 02, 2006 | 3.822 | 3.856 | 3.822 | 3.831 | 7,762 | +0.00(+0.10%) |
Sep 29, 2006 | 3.834 | 3.865 | 3.807 | 3.827 | 13,260 | +0.02(+0.64%) |
Sep 28, 2006 | 3.757 | 3.803 | 3.757 | 3.803 | 11,319 | +0.06(+1.55%) |
Sep 27, 2006 | 3.757 | 3.772 | 3.745 | 3.745 | 9,055 | -0.03(-0.72%) |
Sep 26, 2006 | 3.726 | 3.772 | 3.726 | 3.772 | 20,052 | +0.03(+0.83%) |
Sep 25, 2006 | 3.710 | 3.754 | 3.710 | 3.741 | 18,111 | +0.04(+1.00%) |
Sep 22, 2006 | 3.704 | 3.704 | 3.704 | 3.704 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.704 | 3.704 | 3.704 | 3.704 | 1,617 | +0.00(+0.08%) |
Sep 20, 2006 | 3.695 | 3.716 | 3.682 | 3.701 | 15,524 | -0.01(-0.25%) |
Sep 19, 2006 | 3.695 | 3.710 | 3.695 | 3.710 | 2,910 | +0.00(+0.00%) |
Sep 18, 2006 | 3.720 | 3.729 | 3.698 | 3.710 | 11,319 | -0.02(-0.46%) |
Sep 15, 2006 | 3.757 | 3.757 | 3.726 | 3.727 | 18,111 | +0.00(+0.04%) |
Sep 14, 2006 | 3.710 | 3.726 | 3.710 | 3.726 | 4,527 | +0.00(+0.00%) |
Sep 13, 2006 | 3.664 | 3.726 | 3.633 | 3.726 | 12,937 | +0.06(+1.69%) |
Sep 12, 2006 | 3.574 | 3.664 | 3.574 | 3.664 | 27,491 | +0.07(+2.07%) |
Sep 11, 2006 | 3.648 | 3.676 | 3.509 | 3.590 | 41,722 | -0.10(-2.76%) |
Sep 08, 2006 | 3.630 | 3.691 | 3.630 | 3.691 | 9,055 | +0.05(+1.27%) |
Sep 07, 2006 | 3.676 | 3.676 | 3.624 | 3.645 | 9,055 | -0.05(-1.26%) |
Sep 06, 2006 | 3.679 | 3.692 | 3.642 | 3.692 | 18,758 | -0.02(-0.42%) |
Sep 05, 2006 | 3.707 | 3.723 | 3.701 | 3.707 | 5,498 | +0.00(+0.00%) |
Sep 01, 2006 | 3.664 | 3.707 | 3.633 | 3.707 | 59,834 | +0.07(+2.04%) |
Aug 31, 2006 | 3.614 | 3.642 | 3.614 | 3.633 | 9,055 | -0.01(-0.34%) |
Aug 30, 2006 | 3.602 | 3.648 | 3.590 | 3.645 | 28,461 | +0.03(+0.94%) |
Aug 29, 2006 | 3.618 | 3.627 | 3.611 | 3.611 | 3,234 | -0.03(-0.93%) |
Aug 28, 2006 | 3.633 | 3.645 | 3.633 | 3.645 | 970 | +0.01(+0.34%) |
Aug 25, 2006 | 3.630 | 3.633 | 3.630 | 3.633 | 970 | +0.01(+0.26%) |
Aug 24, 2006 | 3.633 | 3.645 | 3.619 | 3.624 | 5,174 | -0.02(-0.68%) |
Aug 23, 2006 | 3.788 | 3.788 | 3.648 | 3.648 | 13,907 | -0.15(-4.06%) |
Aug 22, 2006 | 3.781 | 3.803 | 3.772 | 3.803 | 9,055 | +0.03(+0.82%) |
Aug 21, 2006 | 3.726 | 3.772 | 3.726 | 3.772 | 4,527 | +0.02(+0.41%) |
Aug 18, 2006 | 3.757 | 3.757 | 3.754 | 3.757 | 5,498 | -0.01(-0.16%) |
Aug 17, 2006 | 3.763 | 3.763 | 3.763 | 3.763 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.772 | 3.778 | 3.760 | 3.763 | 4,851 | -0.02(-0.49%) |
Aug 15, 2006 | 3.794 | 3.803 | 3.775 | 3.781 | 13,907 | -0.03(-0.73%) |
Aug 14, 2006 | 3.818 | 3.818 | 3.806 | 3.809 | 3,881 | -0.01(-0.24%) |
Aug 11, 2006 | 3.818 | 3.818 | 3.818 | 3.818 | 1,617 | -0.02(-0.40%) |
Aug 10, 2006 | 3.809 | 3.834 | 3.809 | 3.834 | 5,498 | -0.04(-1.04%) |
Aug 09, 2006 | 3.865 | 3.874 | 3.865 | 3.874 | 1,293 | -0.01(-0.16%) |
Aug 08, 2006 | 3.849 | 3.880 | 3.849 | 3.880 | 7,115 | +0.01(+0.16%) |
Aug 07, 2006 | 3.856 | 3.874 | 3.856 | 3.874 | 4,204 | +0.06(+1.46%) |
Aug 04, 2006 | 3.865 | 3.865 | 3.812 | 3.818 | 16,171 | -0.10(-2.45%) |
Aug 03, 2006 | 4.019 | 4.019 | 3.914 | 3.914 | 94,764 | -0.09(-2.24%) |
Aug 02, 2006 | 3.682 | 4.035 | 3.673 | 4.004 | 70,507 | +0.32(+8.73%) |
Aug 01, 2006 | 3.692 | 3.723 | 3.679 | 3.682 | 27,167 | -0.02(-0.67%) |
Jul 31, 2006 | 3.707 | 3.707 | 3.707 | 3.707 | 8,409 | +0.03(+0.76%) |
Jul 28, 2006 | 3.710 | 3.710 | 3.648 | 3.679 | 28,785 | -0.06(-1.65%) |
Jul 27, 2006 | 4.004 | 4.004 | 3.741 | 3.741 | 49,807 | -0.28(-6.92%) |
Jul 26, 2006 | 4.001 | 4.019 | 4.001 | 4.019 | 8,409 | +0.00(+0.00%) |
Jul 25, 2006 | 4.016 | 4.019 | 4.007 | 4.019 | 8,409 | +0.00(+0.08%) |
Jul 24, 2006 | 4.004 | 4.016 | 3.992 | 4.016 | 7,115 | +0.00(+0.00%) |
Jul 21, 2006 | 4.019 | 4.023 | 4.004 | 4.016 | 10,349 | +0.00(+0.00%) |
Jul 20, 2006 | 4.023 | 4.044 | 4.013 | 4.016 | 19,082 | -0.02(-0.54%) |
Jul 19, 2006 | 4.023 | 4.050 | 4.023 | 4.038 | 11,966 | -0.01(-0.15%) |
Jul 18, 2006 | 4.019 | 4.044 | 4.019 | 4.044 | 30,078 | +0.02(+0.54%) |
Jul 17, 2006 | 4.007 | 4.050 | 4.007 | 4.023 | 86,031 | +0.00(+0.08%) |
Jul 14, 2006 | 4.019 | 4.032 | 3.989 | 4.019 | 15,524 | -0.02(-0.38%) |
Jul 13, 2006 | 4.035 | 4.047 | 4.019 | 4.035 | 13,260 | -0.03(-0.69%) |
Jul 12, 2006 | 4.072 | 4.087 | 4.050 | 4.063 | 14,554 | -0.02(-0.45%) |
Jul 11, 2006 | 4.106 | 4.106 | 4.047 | 4.081 | 104,143 | -0.01(-0.15%) |
Jul 10, 2006 | 4.084 | 4.125 | 4.066 | 4.087 | 38,811 | -0.01(-0.15%) |
Jul 07, 2006 | 4.081 | 4.094 | 4.075 | 4.094 | 8,732 | +0.00(+0.00%) |
Jul 06, 2006 | 4.035 | 4.094 | 4.035 | 4.094 | 22,316 | +0.05(+1.15%) |
Jul 05, 2006 | 4.023 | 4.047 | 4.019 | 4.047 | 96,057 | -0.00(-0.08%) |
Jul 03, 2006 | 4.019 | 4.050 | 4.019 | 4.050 | 10,026 | +0.00(+0.00%) |
Jun 30, 2006 | 4.044 | 4.050 | 4.023 | 4.050 | 25,227 | -0.01(-0.23%) |
Jun 29, 2006 | 4.060 | 4.066 | 4.060 | 4.060 | 31,372 | +0.02(+0.61%) |
Jun 28, 2006 | 4.004 | 4.047 | 4.004 | 4.035 | 10,349 | +0.03(+0.77%) |
Jun 27, 2006 | 3.989 | 4.004 | 3.989 | 4.004 | 93,793 | +0.01(+0.23%) |
Jun 26, 2006 | 4.038 | 4.038 | 3.995 | 3.995 | 63,391 | -0.04(-1.07%) |
Jun 23, 2006 | 3.979 | 4.057 | 3.979 | 4.038 | 33,636 | +0.08(+2.03%) |
Jun 22, 2006 | 3.964 | 3.964 | 3.958 | 3.958 | 1,293 | -0.02(-0.57%) |
Jun 21, 2006 | 3.973 | 3.980 | 3.973 | 3.980 | 2,587 | +0.01(+0.19%) |
Jun 20, 2006 | 3.951 | 3.973 | 3.945 | 3.973 | 5,498 | +0.01(+0.16%) |
Jun 19, 2006 | 3.948 | 3.967 | 3.948 | 3.967 | 8,732 | +0.00(+0.00%) |
Jun 16, 2006 | 3.939 | 3.967 | 3.939 | 3.967 | 13,260 | +0.01(+0.31%) |
Jun 15, 2006 | 3.955 | 3.955 | 3.955 | 3.955 | 6,468 | +0.00(+0.00%) |
Jun 14, 2006 | 3.970 | 3.970 | 3.955 | 3.955 | 9,379 | +0.02(+0.39%) |
Jun 13, 2006 | 3.939 | 3.939 | 3.939 | 3.939 | 8,085 | -0.02(-0.47%) |
Jun 12, 2006 | 3.939 | 4.009 | 3.939 | 3.958 | 350,595 | +0.05(+1.19%) |
Jun 09, 2006 | 3.896 | 3.927 | 3.896 | 3.911 | 12,937 | +0.01(+0.24%) |
Jun 08, 2006 | 3.924 | 3.942 | 3.902 | 3.902 | 108,348 | -0.04(-0.94%) |
Jun 07, 2006 | 3.921 | 3.939 | 3.911 | 3.939 | 4,851 | +0.01(+0.31%) |
Jun 06, 2006 | 3.958 | 3.958 | 3.914 | 3.927 | 26,197 | -0.03(-0.78%) |
Jun 05, 2006 | 3.958 | 3.989 | 3.958 | 3.958 | 22,963 | -0.03(-0.70%) |
Jun 02, 2006 | 3.958 | 3.985 | 3.958 | 3.985 | 16,171 | +0.03(+0.70%) |
Jun 01, 2006 | 3.979 | 3.979 | 3.958 | 3.958 | 25,550 | +0.00(+0.00%) |
May 31, 2006 | 3.958 | 3.989 | 3.958 | 3.958 | 52,071 | +0.00(+0.00%) |
May 30, 2006 | 3.973 | 3.989 | 3.958 | 3.958 | 13,260 | -0.03(-0.78%) |
May 26, 2006 | 3.995 | 4.019 | 3.989 | 3.989 | 21,346 | -0.00(-0.08%) |
May 25, 2006 | 3.942 | 4.019 | 3.942 | 3.992 | 46,573 | +0.06(+1.65%) |
May 24, 2006 | 3.911 | 3.973 | 3.911 | 3.927 | 34,283 | +0.03(+0.79%) |
May 23, 2006 | 3.788 | 3.896 | 3.788 | 3.896 | 41,075 | +0.14(+3.79%) |
May 22, 2006 | 3.834 | 3.834 | 3.735 | 3.754 | 47,867 | -0.12(-3.04%) |
May 19, 2006 | 3.865 | 3.871 | 3.865 | 3.871 | 3,881 | +0.01(+0.16%) |
May 18, 2006 | 3.868 | 3.880 | 3.865 | 3.865 | 26,197 | +0.01(+0.29%) |
May 17, 2006 | 3.865 | 3.896 | 3.849 | 3.854 | 16,818 | -0.04(-1.08%) |
May 16, 2006 | 3.896 | 3.927 | 3.880 | 3.896 | 19,082 | +0.03(+0.72%) |
May 15, 2006 | 3.945 | 3.945 | 3.868 | 3.868 | 26,197 | -0.09(-2.34%) |
May 12, 2006 | 3.989 | 4.001 | 3.945 | 3.961 | 186,940 | +0.00(+0.00%) |
May 11, 2006 | 4.007 | 4.016 | 3.948 | 3.961 | 27,814 | -0.06(-1.39%) |
May 10, 2006 | 4.010 | 4.016 | 4.010 | 4.016 | 14,877 | +0.01(+0.31%) |
May 09, 2006 | 3.958 | 4.016 | 3.942 | 4.004 | 39,781 | +0.02(+0.39%) |
May 08, 2006 | 3.982 | 4.038 | 3.976 | 3.989 | 43,015 | +0.02(+0.47%) |
May 05, 2006 | 3.865 | 4.001 | 3.849 | 3.970 | 61,774 | +0.11(+2.72%) |
May 04, 2006 | 3.911 | 3.927 | 3.865 | 3.865 | 37,194 | -0.06(-1.65%) |
May 03, 2006 | 3.865 | 3.955 | 3.862 | 3.930 | 71,800 | +0.06(+1.68%) |
May 02, 2006 | 3.788 | 3.875 | 3.757 | 3.865 | 50,454 | +0.08(+2.04%) |
May 01, 2006 | 3.763 | 3.788 | 3.744 | 3.788 | 11,643 | +0.04(+0.99%) |
Apr 28, 2006 | 3.747 | 3.766 | 3.735 | 3.750 | 89,589 | -0.02(-0.57%) |
Apr 27, 2006 | 3.741 | 3.775 | 3.738 | 3.772 | 26,844 | +0.04(+0.99%) |
Apr 26, 2006 | 3.664 | 3.735 | 3.664 | 3.735 | 36,547 | +0.09(+2.37%) |
Apr 25, 2006 | 3.679 | 3.679 | 3.648 | 3.648 | 25,874 | -0.05(-1.34%) |
Apr 24, 2006 | 3.707 | 3.726 | 3.698 | 3.698 | 23,286 | -0.04(-0.99%) |
Apr 21, 2006 | 3.679 | 3.735 | 3.679 | 3.735 | 28,461 | +0.05(+1.43%) |
Apr 20, 2006 | 3.704 | 3.710 | 3.673 | 3.682 | 43,339 | -0.02(-0.58%) |
Apr 19, 2006 | 3.618 | 3.704 | 3.618 | 3.704 | 68,889 | +0.11(+3.19%) |
Apr 18, 2006 | 3.553 | 3.602 | 3.541 | 3.590 | 44,632 | +0.03(+0.96%) |
Apr 17, 2006 | 3.525 | 3.556 | 3.525 | 3.556 | 56,923 | +0.03(+0.88%) |
Apr 13, 2006 | 3.494 | 3.525 | 3.463 | 3.525 | 41,398 | +0.03(+0.88%) |
Apr 12, 2006 | 3.463 | 3.512 | 3.463 | 3.494 | 87,001 | +0.01(+0.36%) |
Apr 11, 2006 | 3.463 | 3.498 | 3.454 | 3.481 | 76,975 | +0.02(+0.54%) |
Apr 10, 2006 | 3.438 | 3.522 | 3.432 | 3.463 | 266,827 | +0.03(+0.99%) |
Apr 07, 2006 | 3.429 | 3.460 | 3.426 | 3.429 | 123,225 | -0.00(-0.09%) |
Apr 06, 2006 | 3.432 | 3.432 | 3.426 | 3.432 | 48,837 | +0.02(+0.45%) |
Apr 05, 2006 | 3.463 | 3.478 | 3.407 | 3.417 | 121,608 | -0.04(-1.25%) |
Apr 04, 2006 | 3.429 | 3.460 | 3.429 | 3.460 | 131,634 | +0.03(+0.81%) |
Apr 03, 2006 | 3.417 | 3.432 | 3.401 | 3.432 | 39,134 | +0.03(+0.82%) |
Mar 31, 2006 | 3.401 | 3.404 | 3.395 | 3.404 | 25,550 | +0.00(+0.09%) |
Mar 30, 2006 | 3.417 | 3.417 | 3.398 | 3.401 | 24,903 | +0.00(+0.00%) |
Mar 29, 2006 | 3.417 | 3.429 | 3.401 | 3.401 | 37,517 | -0.03(-0.81%) |
Mar 28, 2006 | 3.401 | 3.432 | 3.392 | 3.429 | 65,979 | +0.02(+0.73%) |
Mar 27, 2006 | 3.429 | 3.463 | 3.404 | 3.404 | 32,989 | -0.02(-0.72%) |
Mar 24, 2006 | 3.407 | 3.429 | 3.401 | 3.429 | 2,263 | +0.03(+0.91%) |
Mar 23, 2006 | 3.395 | 3.401 | 3.392 | 3.398 | 23,933 | +0.01(+0.27%) |
Mar 22, 2006 | 3.401 | 3.401 | 3.389 | 3.389 | 15,524 | -0.02(-0.72%) |
Mar 21, 2006 | 3.370 | 3.413 | 3.370 | 3.413 | 98,645 | +0.03(+0.91%) |
Mar 20, 2006 | 3.386 | 3.392 | 3.370 | 3.383 | 19,405 | +0.01(+0.37%) |
Mar 17, 2006 | 3.395 | 3.401 | 3.370 | 3.370 | 32,666 | -0.03(-0.91%) |
Mar 16, 2006 | 3.401 | 3.401 | 3.386 | 3.401 | 17,465 | +0.00(+0.00%) |
Mar 15, 2006 | 3.401 | 3.401 | 3.401 | 3.401 | 74,388 | -0.02(-0.45%) |
Mar 14, 2006 | 3.420 | 3.432 | 3.417 | 3.417 | 17,141 | -0.02(-0.54%) |
Mar 13, 2006 | 3.432 | 3.435 | 3.417 | 3.435 | 26,197 | +0.01(+0.18%) |
Mar 10, 2006 | 3.432 | 3.432 | 3.429 | 3.429 | 8,085 | +0.02(+0.45%) |
Mar 09, 2006 | 3.435 | 3.435 | 3.413 | 3.413 | 8,409 | -0.02(-0.54%) |
Mar 08, 2006 | 3.438 | 3.447 | 3.432 | 3.432 | 18,758 | +0.00(+0.00%) |
Mar 07, 2006 | 3.401 | 3.460 | 3.401 | 3.432 | 44,309 | +0.02(+0.45%) |
Mar 06, 2006 | 3.478 | 3.478 | 3.364 | 3.417 | 65,332 | -0.10(-2.73%) |
Mar 03, 2006 | 3.463 | 3.512 | 3.463 | 3.512 | 16,818 | +0.05(+1.43%) |
Mar 02, 2006 | 3.432 | 3.463 | 3.432 | 3.463 | 46,250 | +0.03(+0.99%) |
Mar 01, 2006 | 3.401 | 3.432 | 3.401 | 3.429 | 22,963 | +0.00(+0.09%) |
Feb 28, 2006 | 3.413 | 3.444 | 3.402 | 3.426 | 364,825 | +0.01(+0.36%) |
Feb 27, 2006 | 3.401 | 3.417 | 3.392 | 3.413 | 20,375 | +0.01(+0.36%) |
Feb 24, 2006 | 3.401 | 3.432 | 3.386 | 3.401 | 179,502 | +0.02(+0.46%) |
Feb 23, 2006 | 3.451 | 3.543 | 3.386 | 3.386 | 25,227 | -0.16(-4.45%) |
Feb 22, 2006 | 3.543 | 3.543 | 3.543 | 3.543 | 0 | +0.00(+0.00%) |
Feb 21, 2006 | 3.565 | 3.565 | 3.494 | 3.543 | 29,108 | +0.03(+0.97%) |
Feb 17, 2006 | 3.509 | 3.509 | 3.494 | 3.509 | 7,438 | +0.03(+0.89%) |
Feb 16, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | -0.02(-0.53%) |
Feb 15, 2006 | 3.444 | 3.497 | 3.441 | 3.497 | 12,613 | +0.07(+1.98%) |
Feb 14, 2006 | 3.401 | 3.460 | 3.401 | 3.429 | 16,494 | +0.04(+1.28%) |
Feb 13, 2006 | 3.401 | 3.413 | 3.386 | 3.386 | 4,204 | -0.04(-1.26%) |
Feb 10, 2006 | 3.420 | 3.444 | 3.420 | 3.429 | 6,468 | -0.01(-0.18%) |
Feb 09, 2006 | 3.435 | 3.435 | 3.435 | 3.435 | 323 | -0.04(-1.24%) |
Feb 08, 2006 | 3.478 | 3.478 | 3.478 | 3.478 | 1,617 | +0.02(+0.45%) |
Feb 07, 2006 | 3.463 | 3.463 | 3.463 | 3.463 | 323 | +0.06(+1.82%) |
Feb 06, 2006 | 3.404 | 3.447 | 3.401 | 3.401 | 5,821 | -0.06(-1.79%) |
Feb 03, 2006 | 3.429 | 3.463 | 3.417 | 3.463 | 5,498 | +0.03(+0.99%) |
Feb 02, 2006 | 3.447 | 3.447 | 3.417 | 3.429 | 2,910 | +0.03(+0.82%) |
Feb 01, 2006 | 3.404 | 3.423 | 3.401 | 3.401 | 4,851 | -0.03(-0.90%) |
Jan 31, 2006 | 3.444 | 3.463 | 3.432 | 3.432 | 4,204 | -0.01(-0.36%) |
Jan 30, 2006 | 3.401 | 3.447 | 3.401 | 3.444 | 14,554 | +0.06(+1.73%) |
Jan 27, 2006 | 3.324 | 3.395 | 3.324 | 3.386 | 88,942 | +0.02(+0.46%) |
Jan 26, 2006 | 3.293 | 3.370 | 3.293 | 3.370 | 30,402 | +0.06(+1.87%) |
Jan 25, 2006 | 3.308 | 3.339 | 3.293 | 3.308 | 27,167 | +0.00(+0.00%) |
Jan 24, 2006 | 3.370 | 3.370 | 3.308 | 3.308 | 8,085 | -0.06(-1.83%) |
Jan 23, 2006 | 3.392 | 3.392 | 3.327 | 3.370 | 10,349 | -0.03(-0.91%) |
Jan 20, 2006 | 3.185 | 3.401 | 3.178 | 3.401 | 46,573 | +0.22(+6.80%) |
Jan 19, 2006 | 3.160 | 3.185 | 3.160 | 3.185 | 9,702 | +0.04(+1.28%) |
Jan 18, 2006 | 3.144 | 3.144 | 3.144 | 3.144 | 3,234 | -0.00(-0.10%) |
Jan 17, 2006 | 3.123 | 3.148 | 3.123 | 3.148 | 18,111 | +0.01(+0.30%) |
Jan 13, 2006 | 3.107 | 3.138 | 3.092 | 3.138 | 77,622 | +0.03(+0.89%) |
Jan 12, 2006 | 3.135 | 3.135 | 3.095 | 3.110 | 62,421 | -0.02(-0.79%) |
Jan 11, 2006 | 3.129 | 3.154 | 3.123 | 3.135 | 114,493 | -0.01(-0.39%) |
Jan 10, 2006 | 3.154 | 3.154 | 3.138 | 3.148 | 31,695 | -0.01(-0.20%) |
Jan 09, 2006 | 3.138 | 3.172 | 3.138 | 3.154 | 167,858 | +0.00(+0.00%) |
Jan 06, 2006 | 3.138 | 3.154 | 3.138 | 3.154 | 2,910 | +0.02(+0.49%) |
Jan 05, 2006 | 3.154 | 3.166 | 3.138 | 3.138 | 141,661 | -0.03(-1.07%) |
Jan 04, 2006 | 3.169 | 3.194 | 3.151 | 3.172 | 11,966 | -0.01(-0.39%) |