Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.939 | 3.991 | 3.933 | 3.936 | 10,097 | -0.01(-0.16%) |
Mar 29, 2007 | 3.957 | 3.988 | 3.942 | 3.942 | 57,325 | +0.00(+0.00%) |
Mar 28, 2007 | 3.936 | 3.957 | 3.936 | 3.942 | 4,885 | -0.02(-0.39%) |
Mar 27, 2007 | 3.957 | 3.957 | 3.948 | 3.957 | 11,725 | +0.01(+0.31%) |
Mar 26, 2007 | 3.957 | 3.976 | 3.945 | 3.945 | 8,468 | -0.01(-0.31%) |
Mar 23, 2007 | 3.961 | 3.988 | 3.945 | 3.957 | 15,634 | -0.02(-0.46%) |
Mar 22, 2007 | 3.948 | 3.988 | 3.924 | 3.976 | 13,028 | +0.03(+0.78%) |
Mar 21, 2007 | 3.948 | 3.973 | 3.918 | 3.945 | 66,770 | +0.01(+0.31%) |
Mar 20, 2007 | 3.918 | 3.976 | 3.875 | 3.933 | 90,873 | -0.01(-0.16%) |
Mar 19, 2007 | 3.915 | 3.988 | 3.915 | 3.939 | 108,136 | +0.01(+0.23%) |
Mar 16, 2007 | 3.915 | 3.957 | 3.899 | 3.930 | 13,354 | +0.02(+0.39%) |
Mar 15, 2007 | 3.899 | 3.954 | 3.899 | 3.915 | 17,588 | +0.01(+0.31%) |
Mar 14, 2007 | 3.915 | 3.945 | 3.902 | 3.902 | 29,639 | -0.03(-0.70%) |
Mar 13, 2007 | 3.976 | 4.065 | 3.930 | 3.930 | 46,576 | -0.05(-1.16%) |
Mar 12, 2007 | 4.013 | 4.028 | 3.976 | 3.976 | 56,022 | -0.03(-0.77%) |
Mar 09, 2007 | 3.927 | 4.065 | 3.924 | 4.007 | 97,387 | +0.09(+2.19%) |
Mar 08, 2007 | 3.918 | 3.921 | 3.918 | 3.921 | 651 | -0.02(-0.46%) |
Mar 07, 2007 | 3.927 | 3.939 | 3.908 | 3.939 | 10,748 | +0.01(+0.30%) |
Mar 06, 2007 | 3.899 | 3.927 | 3.899 | 3.927 | 13,028 | +0.04(+1.11%) |
Mar 05, 2007 | 3.853 | 3.915 | 3.853 | 3.884 | 37,131 | -0.02(-0.39%) |
Mar 02, 2007 | 3.911 | 3.915 | 3.868 | 3.899 | 7,165 | -0.02(-0.39%) |
Mar 01, 2007 | 3.930 | 3.942 | 3.792 | 3.915 | 80,776 | -0.01(-0.31%) |
Feb 28, 2007 | 3.930 | 3.967 | 3.927 | 3.927 | 25,079 | +0.01(+0.16%) |
Feb 27, 2007 | 3.915 | 3.954 | 3.915 | 3.921 | 60,256 | +0.00(+0.08%) |
Feb 26, 2007 | 3.868 | 3.918 | 3.838 | 3.918 | 35,502 | +0.05(+1.27%) |
Feb 23, 2007 | 3.847 | 3.868 | 3.844 | 3.868 | 20,194 | +0.00(+0.08%) |
Feb 22, 2007 | 3.850 | 3.896 | 3.850 | 3.865 | 31,594 | -0.00(-0.08%) |
Feb 21, 2007 | 3.868 | 3.872 | 3.865 | 3.868 | 7,491 | +0.00(+0.08%) |
Feb 20, 2007 | 3.945 | 3.945 | 3.841 | 3.865 | 19,216 | -0.10(-2.40%) |
Feb 16, 2007 | 3.961 | 3.961 | 3.933 | 3.961 | 22,799 | +0.00(+0.08%) |
Feb 15, 2007 | 3.970 | 3.970 | 3.945 | 3.957 | 6,839 | -0.03(-0.85%) |
Feb 14, 2007 | 3.930 | 3.991 | 3.911 | 3.991 | 14,982 | +0.11(+2.77%) |
Feb 13, 2007 | 3.862 | 3.911 | 3.862 | 3.884 | 8,142 | -0.02(-0.63%) |
Feb 12, 2007 | 3.838 | 3.908 | 3.807 | 3.908 | 43,319 | +0.02(+0.39%) |
Feb 09, 2007 | 3.893 | 3.893 | 3.838 | 3.893 | 3,582 | -0.02(-0.47%) |
Feb 08, 2007 | 3.911 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.899 | 3.915 | 3.899 | 3.911 | 11,074 | -0.01(-0.31%) |
Feb 06, 2007 | 3.918 | 3.948 | 3.918 | 3.924 | 9,445 | -0.02(-0.54%) |
Feb 05, 2007 | 3.884 | 3.945 | 3.884 | 3.945 | 9,119 | +0.03(+0.86%) |
Feb 02, 2007 | 3.976 | 3.976 | 3.884 | 3.911 | 17,588 | -0.09(-2.23%) |
Feb 01, 2007 | 4.007 | 4.022 | 3.967 | 4.000 | 17,262 | -0.04(-0.91%) |
Jan 31, 2007 | 3.945 | 4.037 | 3.945 | 4.037 | 15,308 | +0.07(+1.78%) |
Jan 30, 2007 | 3.967 | 3.967 | 3.967 | 3.967 | 2,279 | +0.00(+0.00%) |
Jan 29, 2007 | 4.068 | 4.068 | 3.961 | 3.967 | 48,205 | -0.10(-2.49%) |
Jan 26, 2007 | 4.071 | 4.096 | 4.037 | 4.068 | 12,051 | -0.03(-0.68%) |
Jan 25, 2007 | 4.099 | 4.099 | 4.071 | 4.096 | 6,839 | -0.02(-0.45%) |
Jan 24, 2007 | 4.117 | 4.123 | 4.086 | 4.114 | 13,679 | -0.03(-0.74%) |
Jan 23, 2007 | 4.145 | 4.145 | 4.145 | 4.145 | 651 | +0.00(+0.00%) |
Jan 22, 2007 | 4.037 | 4.157 | 4.007 | 4.145 | 40,713 | +0.15(+3.65%) |
Jan 19, 2007 | 3.933 | 4.016 | 3.933 | 3.999 | 5,537 | +0.04(+0.96%) |
Jan 18, 2007 | 3.961 | 3.991 | 3.957 | 3.961 | 5,211 | +0.03(+0.78%) |
Jan 17, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.822 | 3.930 | 3.822 | 3.930 | 7,817 | +0.09(+2.40%) |
Jan 12, 2007 | 3.792 | 3.838 | 3.792 | 3.838 | 14,982 | +0.02(+0.40%) |
Jan 11, 2007 | 3.841 | 3.881 | 3.822 | 3.822 | 14,005 | -0.05(-1.27%) |
Jan 10, 2007 | 3.872 | 3.884 | 3.868 | 3.872 | 2,605 | -0.03(-0.71%) |
Jan 09, 2007 | 3.899 | 3.899 | 3.899 | 3.899 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.884 | 3.915 | 3.868 | 3.899 | 6,188 | +0.00(+0.00%) |
Jan 05, 2007 | 3.807 | 3.899 | 3.795 | 3.899 | 13,354 | +0.06(+1.60%) |
Jan 04, 2007 | 3.872 | 3.915 | 3.838 | 3.838 | 24,754 | -0.06(-1.57%) |
Jan 03, 2007 | 3.930 | 3.930 | 3.853 | 3.899 | 18,891 | -0.03(-0.86%) |
Dec 29, 2006 | 3.973 | 3.973 | 3.933 | 3.933 | 3,908 | -0.06(-1.39%) |
Dec 28, 2006 | 3.948 | 3.988 | 3.948 | 3.988 | 4,234 | +0.01(+0.31%) |
Dec 27, 2006 | 3.979 | 3.988 | 3.976 | 3.976 | 13,028 | +0.00(+0.00%) |
Dec 26, 2006 | 3.954 | 3.976 | 3.954 | 3.976 | 3,582 | +0.02(+0.39%) |
Dec 22, 2006 | 3.930 | 3.961 | 3.930 | 3.961 | 1,628 | +0.02(+0.47%) |
Dec 21, 2006 | 3.930 | 3.942 | 3.921 | 3.942 | 9,771 | +0.03(+0.79%) |
Dec 20, 2006 | 3.868 | 3.911 | 3.822 | 3.911 | 25,079 | +0.05(+1.19%) |
Dec 19, 2006 | 3.881 | 3.899 | 3.497 | 3.865 | 40,713 | -0.01(-0.16%) |
Dec 18, 2006 | 3.844 | 3.881 | 3.841 | 3.872 | 18,239 | +0.02(+0.48%) |
Dec 15, 2006 | 3.853 | 3.911 | 3.853 | 3.853 | 24,754 | -0.03(-0.88%) |
Dec 14, 2006 | 3.884 | 3.893 | 3.844 | 3.887 | 12,051 | -0.01(-0.22%) |
Dec 13, 2006 | 3.884 | 3.896 | 3.884 | 3.896 | 1,302 | -0.00(-0.08%) |
Dec 12, 2006 | 3.914 | 3.914 | 3.899 | 3.899 | 3,582 | -0.02(-0.47%) |
Dec 11, 2006 | 3.930 | 3.930 | 3.918 | 3.918 | 2,605 | -0.04(-1.09%) |
Dec 08, 2006 | 3.930 | 3.961 | 3.915 | 3.961 | 11,074 | +0.02(+0.39%) |
Dec 07, 2006 | 3.927 | 3.945 | 3.918 | 3.945 | 8,794 | -0.02(-0.54%) |
Dec 06, 2006 | 3.991 | 3.991 | 3.964 | 3.967 | 8,794 | -0.06(-1.45%) |
Dec 05, 2006 | 4.080 | 4.080 | 4.025 | 4.025 | 13,679 | -0.04(-1.06%) |
Dec 04, 2006 | 4.068 | 4.068 | 4.056 | 4.068 | 9,771 | -0.02(-0.60%) |
Dec 01, 2006 | 4.062 | 4.099 | 4.053 | 4.093 | 9,119 | +0.02(+0.60%) |
Nov 30, 2006 | 4.022 | 4.068 | 4.022 | 4.068 | 10,748 | +0.03(+0.76%) |
Nov 29, 2006 | 4.022 | 4.037 | 4.022 | 4.037 | 977 | +0.00(+0.08%) |
Nov 28, 2006 | 4.037 | 4.037 | 4.010 | 4.034 | 3,257 | +0.01(+0.15%) |
Nov 27, 2006 | 4.053 | 4.068 | 4.022 | 4.028 | 7,491 | -0.04(-1.06%) |
Nov 24, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 22, 2006 | 4.071 | 4.071 | 4.071 | 4.071 | 0 | +0.00(+0.00%) |
Nov 21, 2006 | 4.083 | 4.083 | 4.053 | 4.071 | 21,171 | -0.01(-0.30%) |
Nov 20, 2006 | 4.080 | 4.083 | 4.053 | 4.083 | 8,468 | +0.00(+0.07%) |
Nov 17, 2006 | 4.059 | 4.080 | 4.025 | 4.080 | 13,679 | +0.02(+0.38%) |
Nov 16, 2006 | 4.111 | 4.111 | 4.065 | 4.065 | 12,702 | -0.02(-0.60%) |
Nov 15, 2006 | 4.114 | 4.114 | 4.086 | 4.090 | 22,799 | -0.02(-0.60%) |
Nov 14, 2006 | 3.961 | 4.114 | 3.961 | 4.114 | 42,668 | +0.17(+4.36%) |
Nov 13, 2006 | 3.918 | 3.942 | 3.915 | 3.942 | 5,537 | +0.02(+0.63%) |
Nov 10, 2006 | 3.884 | 3.927 | 3.862 | 3.918 | 35,502 | -0.01(-0.31%) |
Nov 09, 2006 | 3.911 | 3.930 | 3.896 | 3.930 | 3,257 | +0.06(+1.51%) |
Nov 08, 2006 | 3.865 | 3.884 | 3.865 | 3.872 | 1,954 | +0.01(+0.32%) |
Nov 07, 2006 | 3.862 | 3.862 | 3.859 | 3.859 | 8,468 | +0.00(+0.08%) |
Nov 06, 2006 | 3.847 | 3.878 | 3.838 | 3.856 | 55,370 | +0.01(+0.16%) |
Nov 03, 2006 | 3.865 | 3.865 | 3.838 | 3.850 | 6,188 | -0.00(-0.00%) |
Nov 02, 2006 | 3.868 | 3.868 | 3.841 | 3.850 | 2,279 | -0.00(-0.08%) |
Nov 01, 2006 | 3.865 | 3.865 | 3.853 | 3.853 | 10,097 | -0.00(-0.00%) |
Oct 31, 2006 | 3.859 | 3.859 | 3.853 | 3.853 | 9,119 | -0.01(-0.16%) |
Oct 30, 2006 | 3.865 | 3.868 | 3.856 | 3.859 | 10,748 | +0.01(+0.16%) |
Oct 27, 2006 | 3.868 | 3.881 | 3.853 | 3.853 | 3,257 | +0.02(+0.40%) |
Oct 26, 2006 | 3.807 | 3.853 | 3.807 | 3.838 | 41,691 | +0.03(+0.89%) |
Oct 25, 2006 | 3.767 | 3.804 | 3.767 | 3.804 | 4,885 | +0.04(+1.14%) |
Oct 24, 2006 | 3.761 | 3.764 | 3.700 | 3.761 | 25,405 | -0.03(-0.81%) |
Oct 23, 2006 | 3.822 | 3.822 | 3.779 | 3.792 | 9,119 | -0.04(-1.04%) |
Oct 20, 2006 | 3.853 | 3.853 | 3.810 | 3.832 | 12,377 | -0.04(-1.11%) |
Oct 19, 2006 | 3.868 | 3.884 | 3.853 | 3.875 | 4,885 | -0.00(-0.08%) |
Oct 18, 2006 | 3.915 | 3.921 | 3.878 | 3.878 | 8,794 | -0.06(-1.48%) |
Oct 17, 2006 | 3.945 | 3.957 | 3.936 | 3.936 | 11,074 | -0.01(-0.23%) |
Oct 16, 2006 | 3.933 | 3.945 | 3.930 | 3.945 | 4,234 | +0.00(+0.00%) |
Oct 13, 2006 | 3.945 | 3.945 | 3.930 | 3.945 | 4,234 | -0.01(-0.31%) |
Oct 12, 2006 | 3.945 | 3.961 | 3.918 | 3.957 | 10,097 | -0.00(-0.08%) |
Oct 11, 2006 | 3.961 | 3.961 | 3.961 | 3.961 | 1,628 | +0.02(+0.47%) |
Oct 10, 2006 | 3.915 | 3.942 | 3.899 | 3.942 | 8,468 | +0.01(+0.31%) |
Oct 09, 2006 | 3.930 | 3.945 | 3.930 | 3.930 | 11,725 | -0.02(-0.39%) |
Oct 06, 2006 | 3.899 | 3.945 | 3.899 | 3.945 | 5,862 | +0.05(+1.34%) |
Oct 05, 2006 | 3.899 | 3.927 | 3.893 | 3.893 | 28,988 | -0.02(-0.63%) |
Oct 04, 2006 | 3.838 | 3.930 | 3.838 | 3.918 | 18,239 | +0.11(+2.82%) |
Oct 03, 2006 | 3.807 | 3.838 | 3.807 | 3.810 | 52,765 | +0.01(+0.16%) |
Oct 02, 2006 | 3.795 | 3.829 | 3.795 | 3.804 | 7,817 | +0.00(+0.10%) |
Sep 29, 2006 | 3.807 | 3.838 | 3.780 | 3.800 | 13,354 | +0.02(+0.64%) |
Sep 28, 2006 | 3.730 | 3.776 | 3.730 | 3.776 | 11,399 | +0.06(+1.55%) |
Sep 27, 2006 | 3.730 | 3.746 | 3.719 | 3.719 | 9,119 | -0.03(-0.72%) |
Sep 26, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 20,194 | +0.03(+0.83%) |
Sep 25, 2006 | 3.684 | 3.727 | 3.684 | 3.715 | 18,239 | +0.04(+1.00%) |
Sep 22, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 0 | +0.00(+0.00%) |
Sep 21, 2006 | 3.678 | 3.678 | 3.678 | 3.678 | 1,628 | +0.00(+0.08%) |
Sep 20, 2006 | 3.669 | 3.690 | 3.657 | 3.675 | 15,634 | -0.01(-0.25%) |
Sep 19, 2006 | 3.669 | 3.684 | 3.669 | 3.684 | 2,931 | +0.00(+0.00%) |
Sep 18, 2006 | 3.693 | 3.703 | 3.672 | 3.684 | 11,399 | -0.02(-0.46%) |
Sep 15, 2006 | 3.730 | 3.730 | 3.700 | 3.701 | 18,239 | +0.00(+0.04%) |
Sep 14, 2006 | 3.684 | 3.700 | 3.684 | 3.700 | 4,559 | +0.00(+0.00%) |
Sep 13, 2006 | 3.638 | 3.700 | 3.607 | 3.700 | 13,028 | +0.06(+1.69%) |
Sep 12, 2006 | 3.549 | 3.638 | 3.549 | 3.638 | 27,685 | +0.07(+2.07%) |
Sep 11, 2006 | 3.623 | 3.650 | 3.485 | 3.564 | 42,016 | -0.10(-2.76%) |
Sep 08, 2006 | 3.604 | 3.666 | 3.604 | 3.666 | 9,119 | +0.05(+1.27%) |
Sep 07, 2006 | 3.650 | 3.650 | 3.598 | 3.620 | 9,119 | -0.05(-1.26%) |
Sep 06, 2006 | 3.654 | 3.666 | 3.617 | 3.666 | 18,891 | -0.02(-0.42%) |
Sep 05, 2006 | 3.681 | 3.697 | 3.675 | 3.681 | 5,537 | +0.00(+0.00%) |
Sep 01, 2006 | 3.638 | 3.681 | 3.607 | 3.681 | 60,256 | +0.07(+2.04%) |
Aug 31, 2006 | 3.589 | 3.617 | 3.589 | 3.607 | 9,119 | -0.01(-0.34%) |
Aug 30, 2006 | 3.577 | 3.623 | 3.564 | 3.620 | 28,662 | +0.03(+0.94%) |
Aug 29, 2006 | 3.592 | 3.601 | 3.586 | 3.586 | 3,257 | -0.03(-0.93%) |
Aug 28, 2006 | 3.607 | 3.620 | 3.607 | 3.620 | 977 | +0.01(+0.34%) |
Aug 25, 2006 | 3.604 | 3.607 | 3.604 | 3.607 | 977 | +0.01(+0.26%) |
Aug 24, 2006 | 3.607 | 3.620 | 3.594 | 3.598 | 5,211 | -0.02(-0.68%) |
Aug 23, 2006 | 3.761 | 3.761 | 3.623 | 3.623 | 14,005 | -0.15(-4.07%) |
Aug 22, 2006 | 3.755 | 3.776 | 3.746 | 3.776 | 9,119 | +0.03(+0.82%) |
Aug 21, 2006 | 3.700 | 3.746 | 3.700 | 3.746 | 4,559 | +0.02(+0.41%) |
Aug 18, 2006 | 3.730 | 3.730 | 3.727 | 3.730 | 5,537 | -0.01(-0.16%) |
Aug 17, 2006 | 3.736 | 3.736 | 3.736 | 3.736 | 0 | +0.00(+0.00%) |
Aug 16, 2006 | 3.746 | 3.752 | 3.733 | 3.736 | 4,885 | -0.02(-0.49%) |
Aug 15, 2006 | 3.767 | 3.776 | 3.749 | 3.755 | 14,005 | -0.03(-0.73%) |
Aug 14, 2006 | 3.792 | 3.792 | 3.779 | 3.782 | 3,908 | -0.01(-0.24%) |
Aug 11, 2006 | 3.792 | 3.792 | 3.792 | 3.792 | 1,628 | -0.02(-0.40%) |
Aug 10, 2006 | 3.782 | 3.807 | 3.782 | 3.807 | 5,537 | -0.04(-1.04%) |
Aug 09, 2006 | 3.838 | 3.847 | 3.838 | 3.847 | 1,302 | -0.01(-0.16%) |
Aug 08, 2006 | 3.822 | 3.853 | 3.822 | 3.853 | 7,165 | +0.01(+0.16%) |
Aug 07, 2006 | 3.829 | 3.847 | 3.829 | 3.847 | 4,234 | +0.06(+1.46%) |
Aug 04, 2006 | 3.838 | 3.838 | 3.786 | 3.792 | 16,285 | -0.10(-2.45%) |
Aug 03, 2006 | 3.991 | 3.991 | 3.887 | 3.887 | 95,433 | -0.09(-2.24%) |
Aug 02, 2006 | 3.657 | 4.007 | 3.647 | 3.976 | 71,005 | +0.32(+8.73%) |
Aug 01, 2006 | 3.666 | 3.697 | 3.654 | 3.657 | 27,359 | -0.02(-0.67%) |
Jul 31, 2006 | 3.681 | 3.681 | 3.681 | 3.681 | 8,468 | +0.03(+0.76%) |
Jul 28, 2006 | 3.684 | 3.684 | 3.623 | 3.654 | 28,988 | -0.06(-1.65%) |
Jul 27, 2006 | 3.976 | 3.976 | 3.715 | 3.715 | 50,159 | -0.28(-6.92%) |
Jul 26, 2006 | 3.973 | 3.991 | 3.973 | 3.991 | 8,468 | +0.00(+0.00%) |
Jul 25, 2006 | 3.988 | 3.991 | 3.979 | 3.991 | 8,468 | +0.00(+0.08%) |
Jul 24, 2006 | 3.976 | 3.988 | 3.964 | 3.988 | 7,165 | +0.00(+0.00%) |
Jul 21, 2006 | 3.991 | 3.994 | 3.976 | 3.988 | 10,422 | +0.00(+0.00%) |
Jul 20, 2006 | 3.994 | 4.016 | 3.985 | 3.988 | 19,216 | -0.02(-0.54%) |
Jul 19, 2006 | 3.994 | 4.022 | 3.994 | 4.010 | 12,051 | -0.01(-0.15%) |
Jul 18, 2006 | 3.991 | 4.016 | 3.991 | 4.016 | 30,291 | +0.02(+0.54%) |
Jul 17, 2006 | 3.979 | 4.022 | 3.979 | 3.994 | 86,639 | +0.00(+0.08%) |
Jul 14, 2006 | 3.991 | 4.004 | 3.961 | 3.991 | 15,634 | -0.02(-0.38%) |
Jul 13, 2006 | 4.007 | 4.019 | 3.991 | 4.007 | 13,354 | -0.03(-0.68%) |
Jul 12, 2006 | 4.043 | 4.059 | 4.022 | 4.034 | 14,657 | -0.02(-0.45%) |
Jul 11, 2006 | 4.077 | 4.077 | 4.019 | 4.053 | 104,879 | -0.01(-0.15%) |
Jul 10, 2006 | 4.056 | 4.096 | 4.037 | 4.059 | 39,085 | -0.01(-0.15%) |
Jul 07, 2006 | 4.053 | 4.065 | 4.047 | 4.065 | 8,794 | +0.00(+0.00%) |
Jul 06, 2006 | 4.007 | 4.065 | 4.007 | 4.065 | 22,474 | +0.05(+1.15%) |
Jul 05, 2006 | 3.994 | 4.019 | 3.991 | 4.019 | 96,736 | -0.00(-0.08%) |
Jul 03, 2006 | 3.991 | 4.022 | 3.991 | 4.022 | 10,097 | +0.00(+0.00%) |
Jun 30, 2006 | 4.016 | 4.022 | 3.994 | 4.022 | 25,405 | -0.01(-0.23%) |
Jun 29, 2006 | 4.031 | 4.037 | 4.031 | 4.031 | 31,594 | +0.02(+0.61%) |
Jun 28, 2006 | 3.976 | 4.019 | 3.976 | 4.007 | 10,422 | +0.03(+0.77%) |
Jun 27, 2006 | 3.961 | 3.976 | 3.961 | 3.976 | 94,456 | +0.01(+0.23%) |
Jun 26, 2006 | 4.010 | 4.010 | 3.967 | 3.967 | 63,839 | -0.04(-1.07%) |
Jun 23, 2006 | 3.951 | 4.028 | 3.951 | 4.010 | 33,874 | +0.08(+2.03%) |
Jun 22, 2006 | 3.936 | 3.936 | 3.930 | 3.930 | 1,302 | -0.02(-0.57%) |
Jun 21, 2006 | 3.945 | 3.953 | 3.945 | 3.953 | 2,605 | +0.01(+0.19%) |
Jun 20, 2006 | 3.924 | 3.945 | 3.918 | 3.945 | 5,537 | +0.01(+0.16%) |
Jun 19, 2006 | 3.921 | 3.939 | 3.921 | 3.939 | 8,794 | +0.00(+0.00%) |
Jun 16, 2006 | 3.911 | 3.939 | 3.911 | 3.939 | 13,354 | +0.01(+0.31%) |
Jun 15, 2006 | 3.927 | 3.927 | 3.927 | 3.927 | 6,514 | +0.00(+0.00%) |
Jun 14, 2006 | 3.942 | 3.942 | 3.927 | 3.927 | 9,445 | +0.02(+0.39%) |
Jun 13, 2006 | 3.911 | 3.911 | 3.911 | 3.911 | 8,142 | -0.02(-0.47%) |
Jun 12, 2006 | 3.911 | 3.981 | 3.911 | 3.930 | 353,071 | +0.05(+1.19%) |
Jun 09, 2006 | 3.868 | 3.899 | 3.868 | 3.884 | 13,028 | +0.01(+0.24%) |
Jun 08, 2006 | 3.896 | 3.915 | 3.875 | 3.875 | 109,113 | -0.04(-0.94%) |
Jun 07, 2006 | 3.893 | 3.911 | 3.884 | 3.911 | 4,885 | +0.01(+0.31%) |
Jun 06, 2006 | 3.930 | 3.930 | 3.887 | 3.899 | 26,382 | -0.03(-0.78%) |
Jun 05, 2006 | 3.930 | 3.961 | 3.930 | 3.930 | 23,125 | -0.03(-0.70%) |
Jun 02, 2006 | 3.930 | 3.957 | 3.930 | 3.957 | 16,285 | +0.03(+0.70%) |
Jun 01, 2006 | 3.951 | 3.951 | 3.930 | 3.930 | 25,731 | +0.00(+0.00%) |
May 31, 2006 | 3.930 | 3.961 | 3.930 | 3.930 | 52,439 | +0.00(+0.00%) |
May 30, 2006 | 3.945 | 3.961 | 3.930 | 3.930 | 13,354 | -0.03(-0.78%) |
May 26, 2006 | 3.967 | 3.991 | 3.961 | 3.961 | 21,496 | -0.00(-0.08%) |
May 25, 2006 | 3.915 | 3.991 | 3.915 | 3.964 | 46,902 | +0.06(+1.65%) |
May 24, 2006 | 3.884 | 3.945 | 3.884 | 3.899 | 34,525 | +0.03(+0.79%) |
May 23, 2006 | 3.761 | 3.868 | 3.761 | 3.868 | 41,365 | +0.14(+3.79%) |
May 22, 2006 | 3.807 | 3.807 | 3.709 | 3.727 | 48,205 | -0.12(-3.04%) |
May 19, 2006 | 3.838 | 3.844 | 3.838 | 3.844 | 3,908 | +0.01(+0.16%) |
May 18, 2006 | 3.841 | 3.853 | 3.838 | 3.838 | 26,382 | +0.01(+0.29%) |
May 17, 2006 | 3.838 | 3.868 | 3.822 | 3.827 | 16,937 | -0.04(-1.08%) |
May 16, 2006 | 3.868 | 3.899 | 3.853 | 3.868 | 19,216 | +0.03(+0.72%) |
May 15, 2006 | 3.918 | 3.918 | 3.841 | 3.841 | 26,382 | -0.09(-2.34%) |
May 12, 2006 | 3.961 | 3.973 | 3.918 | 3.933 | 188,261 | +0.00(+0.00%) |
May 11, 2006 | 3.979 | 3.988 | 3.921 | 3.933 | 28,011 | -0.06(-1.39%) |
May 10, 2006 | 3.982 | 3.988 | 3.982 | 3.988 | 14,982 | +0.01(+0.31%) |
May 09, 2006 | 3.930 | 3.988 | 3.915 | 3.976 | 40,062 | +0.02(+0.39%) |
May 08, 2006 | 3.954 | 4.010 | 3.948 | 3.961 | 43,319 | +0.02(+0.47%) |
May 05, 2006 | 3.838 | 3.973 | 3.822 | 3.942 | 62,210 | +0.10(+2.72%) |
May 04, 2006 | 3.884 | 3.899 | 3.838 | 3.838 | 37,456 | -0.06(-1.65%) |
May 03, 2006 | 3.838 | 3.927 | 3.835 | 3.902 | 72,307 | +0.06(+1.68%) |
May 02, 2006 | 3.761 | 3.848 | 3.730 | 3.838 | 50,811 | +0.08(+2.04%) |
May 01, 2006 | 3.736 | 3.761 | 3.718 | 3.761 | 11,725 | +0.04(+0.99%) |
Apr 28, 2006 | 3.721 | 3.740 | 3.709 | 3.724 | 90,222 | -0.02(-0.57%) |
Apr 27, 2006 | 3.715 | 3.749 | 3.712 | 3.746 | 27,034 | +0.04(+0.99%) |
Apr 26, 2006 | 3.638 | 3.709 | 3.638 | 3.709 | 36,805 | +0.09(+2.37%) |
Apr 25, 2006 | 3.654 | 3.654 | 3.623 | 3.623 | 26,056 | -0.05(-1.34%) |
Apr 24, 2006 | 3.681 | 3.700 | 3.672 | 3.672 | 23,451 | -0.04(-0.99%) |
Apr 21, 2006 | 3.654 | 3.709 | 3.654 | 3.709 | 28,662 | +0.05(+1.43%) |
Apr 20, 2006 | 3.678 | 3.684 | 3.647 | 3.657 | 43,645 | -0.02(-0.58%) |
Apr 19, 2006 | 3.592 | 3.678 | 3.592 | 3.678 | 69,376 | +0.11(+3.19%) |
Apr 18, 2006 | 3.528 | 3.577 | 3.516 | 3.564 | 44,948 | +0.03(+0.96%) |
Apr 17, 2006 | 3.500 | 3.531 | 3.500 | 3.531 | 57,325 | +0.03(+0.88%) |
Apr 13, 2006 | 3.469 | 3.500 | 3.439 | 3.500 | 41,691 | +0.03(+0.88%) |
Apr 12, 2006 | 3.439 | 3.488 | 3.439 | 3.469 | 87,616 | +0.01(+0.36%) |
Apr 11, 2006 | 3.439 | 3.474 | 3.429 | 3.457 | 77,519 | +0.02(+0.54%) |
Apr 10, 2006 | 3.414 | 3.497 | 3.408 | 3.439 | 268,712 | +0.03(+0.99%) |
Apr 07, 2006 | 3.405 | 3.436 | 3.402 | 3.405 | 124,096 | -0.00(-0.09%) |
Apr 06, 2006 | 3.408 | 3.408 | 3.402 | 3.408 | 49,182 | +0.02(+0.45%) |
Apr 05, 2006 | 3.439 | 3.454 | 3.383 | 3.393 | 122,467 | -0.04(-1.25%) |
Apr 04, 2006 | 3.405 | 3.436 | 3.405 | 3.436 | 132,564 | +0.03(+0.81%) |