Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2006 | 4.535 | 4.545 | 4.488 | 4.501 | 692,143 | -0.01(-0.14%) |
Dec 28, 2006 | 4.532 | 4.532 | 4.491 | 4.507 | 583,877 | +0.01(+0.28%) |
Dec 27, 2006 | 4.529 | 4.529 | 4.472 | 4.495 | 530,537 | -0.02(-0.35%) |
Dec 26, 2006 | 4.491 | 4.520 | 4.491 | 4.510 | 511,170 | +0.02(+0.42%) |
Dec 22, 2006 | 4.498 | 4.501 | 4.476 | 4.491 | 666,426 | -0.00(-0.07%) |
Dec 21, 2006 | 4.501 | 4.513 | 4.476 | 4.495 | 658,806 | +0.00(+0.07%) |
Dec 20, 2006 | 4.520 | 4.520 | 4.476 | 4.491 | 583,242 | -0.02(-0.42%) |
Dec 19, 2006 | 4.510 | 4.513 | 4.495 | 4.510 | 489,263 | +0.01(+0.28%) |
Dec 18, 2006 | 4.504 | 4.520 | 4.495 | 4.498 | 813,427 | +0.02(+0.42%) |
Dec 15, 2006 | 4.501 | 4.507 | 4.469 | 4.479 | 594,037 | -0.02(-0.49%) |
Dec 14, 2006 | 4.520 | 4.523 | 4.479 | 4.501 | 711,193 | -0.01(-0.28%) |
Dec 13, 2006 | 4.517 | 4.517 | 4.469 | 4.513 | 828,350 | -0.02(-0.35%) |
Dec 12, 2006 | 4.535 | 4.548 | 4.510 | 4.529 | 810,570 | -0.01(-0.14%) |
Dec 11, 2006 | 4.529 | 4.542 | 4.513 | 4.535 | 484,500 | +0.03(+0.56%) |
Dec 08, 2006 | 4.535 | 4.535 | 4.491 | 4.510 | 561,017 | -0.01(-0.14%) |
Dec 07, 2006 | 4.513 | 4.520 | 4.495 | 4.517 | 696,588 | +0.02(+0.35%) |
Dec 06, 2006 | 4.507 | 4.510 | 4.482 | 4.501 | 742,625 | +0.00(+0.07%) |
Dec 05, 2006 | 4.482 | 4.513 | 4.472 | 4.498 | 861,052 | +0.02(+0.49%) |
Dec 04, 2006 | 4.454 | 4.482 | 4.454 | 4.476 | 646,741 | +0.01(+0.21%) |
Dec 01, 2006 | 4.460 | 4.507 | 4.450 | 4.466 | 656,584 | -0.00(-0.07%) |
Nov 30, 2006 | 4.479 | 4.495 | 4.444 | 4.469 | 912,169 | +0.01(+0.28%) |
Nov 29, 2006 | 4.438 | 4.460 | 4.428 | 4.457 | 636,581 | +0.03(+0.64%) |
Nov 28, 2006 | 4.419 | 4.438 | 4.409 | 4.428 | 1,026,785 | +0.02(+0.36%) |
Nov 27, 2006 | 4.419 | 4.425 | 4.403 | 4.413 | 680,396 | -0.00(-0.07%) |
Nov 24, 2006 | 4.428 | 4.428 | 4.394 | 4.416 | 502,280 | +0.02(+0.50%) |
Nov 22, 2006 | 4.387 | 4.400 | 4.375 | 4.394 | 701,351 | +0.01(+0.29%) |
Nov 21, 2006 | 4.359 | 4.381 | 4.359 | 4.381 | 767,073 | +0.01(+0.29%) |
Nov 20, 2006 | 4.375 | 4.381 | 4.353 | 4.369 | 618,166 | +0.00(+0.00%) |
Nov 17, 2006 | 4.372 | 4.381 | 4.346 | 4.369 | 733,418 | -0.00(-0.07%) |
Nov 16, 2006 | 4.387 | 4.397 | 4.362 | 4.372 | 575,622 | -0.01(-0.29%) |
Nov 15, 2006 | 4.353 | 4.384 | 4.353 | 4.384 | 641,344 | +0.02(+0.36%) |
Nov 14, 2006 | 4.346 | 4.384 | 4.340 | 4.369 | 681,348 | +0.02(+0.51%) |
Nov 13, 2006 | 4.375 | 4.375 | 4.321 | 4.346 | 951,221 | -0.05(-1.08%) |
Nov 10, 2006 | 4.350 | 4.394 | 4.343 | 4.394 | 699,128 | +0.06(+1.38%) |
Nov 09, 2006 | 4.353 | 4.353 | 4.334 | 4.334 | 715,956 | -0.01(-0.15%) |
Nov 08, 2006 | 4.340 | 4.350 | 4.331 | 4.340 | 681,031 | +0.01(+0.15%) |
Nov 07, 2006 | 4.331 | 4.337 | 4.315 | 4.334 | 636,899 | +0.01(+0.22%) |
Nov 06, 2006 | 4.306 | 4.337 | 4.306 | 4.324 | 864,544 | +0.01(+0.29%) |
Nov 03, 2006 | 4.381 | 4.381 | 4.296 | 4.312 | 753,738 | -0.07(-1.65%) |
Nov 02, 2006 | 4.409 | 4.438 | 4.381 | 4.384 | 684,841 | -0.05(-1.14%) |
Nov 01, 2006 | 4.469 | 4.469 | 4.428 | 4.435 | 617,531 | -0.00(-0.07%) |
Oct 31, 2006 | 4.435 | 4.441 | 4.419 | 4.438 | 761,358 | +0.03(+0.64%) |
Oct 30, 2006 | 4.416 | 4.438 | 4.403 | 4.409 | 613,721 | -0.02(-0.43%) |
Oct 27, 2006 | 4.409 | 4.441 | 4.400 | 4.428 | 675,316 | +0.03(+0.64%) |
Oct 26, 2006 | 4.419 | 4.419 | 4.397 | 4.400 | 626,421 | -0.01(-0.21%) |
Oct 25, 2006 | 4.409 | 4.416 | 4.387 | 4.409 | 763,580 | +0.01(+0.14%) |
Oct 24, 2006 | 4.381 | 4.403 | 4.372 | 4.403 | 811,205 | +0.04(+0.87%) |
Oct 23, 2006 | 4.365 | 4.369 | 4.356 | 4.365 | 637,216 | +0.00(+0.07%) |
Oct 20, 2006 | 4.337 | 4.372 | 4.334 | 4.362 | 645,154 | +0.02(+0.36%) |
Oct 19, 2006 | 4.328 | 4.346 | 4.309 | 4.346 | 573,717 | +0.03(+0.58%) |
Oct 18, 2006 | 4.306 | 4.321 | 4.293 | 4.321 | 628,009 | +0.03(+0.59%) |
Oct 17, 2006 | 4.299 | 4.309 | 4.274 | 4.296 | 638,486 | -0.01(-0.22%) |
Oct 16, 2006 | 4.343 | 4.343 | 4.290 | 4.306 | 591,497 | +0.01(+0.29%) |
Oct 13, 2006 | 4.353 | 4.353 | 4.271 | 4.293 | 721,670 | -0.05(-1.16%) |
Oct 12, 2006 | 4.378 | 4.378 | 4.343 | 4.343 | 576,892 | -0.00(-0.07%) |
Oct 11, 2006 | 4.384 | 4.384 | 4.346 | 4.346 | 812,792 | -0.04(-0.93%) |
Oct 10, 2006 | 4.378 | 4.387 | 4.362 | 4.387 | 549,270 | +0.02(+0.36%) |
Oct 09, 2006 | 4.400 | 4.409 | 4.362 | 4.372 | 792,790 | -0.02(-0.36%) |
Oct 06, 2006 | 4.378 | 4.391 | 4.372 | 4.387 | 574,034 | +0.02(+0.36%) |
Oct 05, 2006 | 4.400 | 4.400 | 4.359 | 4.372 | 633,406 | +0.00(+0.00%) |
Oct 04, 2006 | 4.359 | 4.372 | 4.350 | 4.372 | 510,217 | +0.02(+0.51%) |
Oct 03, 2006 | 4.400 | 4.400 | 4.346 | 4.350 | 815,015 | -0.02(-0.43%) |
Oct 02, 2006 | 4.397 | 4.397 | 4.353 | 4.369 | 672,458 | +0.03(+0.80%) |
Sep 29, 2006 | 4.409 | 4.409 | 4.334 | 4.334 | 1,446,199 | -0.06(-1.36%) |
Sep 28, 2006 | 4.391 | 4.403 | 4.378 | 4.394 | 1,171,564 | +0.02(+0.43%) |
Sep 27, 2006 | 4.387 | 4.387 | 4.346 | 4.375 | 1,010,275 | +0.02(+0.43%) |
Sep 26, 2006 | 4.346 | 4.356 | 4.331 | 4.356 | 1,023,610 | +0.02(+0.36%) |
Sep 25, 2006 | 4.328 | 4.340 | 4.318 | 4.340 | 1,036,945 | +0.03(+0.66%) |
Sep 22, 2006 | 4.299 | 4.312 | 4.287 | 4.312 | 713,733 | +0.03(+0.59%) |
Sep 21, 2006 | 4.265 | 4.287 | 4.265 | 4.287 | 567,049 | +0.01(+0.29%) |
Sep 20, 2006 | 4.277 | 4.280 | 4.261 | 4.274 | 592,767 | +0.00(+0.07%) |
Sep 19, 2006 | 4.284 | 4.284 | 4.252 | 4.271 | 653,091 | +0.02(+0.44%) |
Sep 18, 2006 | 4.277 | 4.299 | 4.243 | 4.252 | 741,990 | -0.03(-0.59%) |
Sep 15, 2006 | 4.268 | 4.277 | 4.255 | 4.277 | 722,305 | +0.04(+0.97%) |
Sep 14, 2006 | 4.233 | 4.249 | 4.227 | 4.236 | 689,921 | +0.00(+0.07%) |
Sep 13, 2006 | 4.252 | 4.255 | 4.224 | 4.233 | 855,972 | -0.00(-0.07%) |
Sep 12, 2006 | 4.221 | 4.239 | 4.205 | 4.236 | 786,122 | +0.03(+0.75%) |
Sep 11, 2006 | 4.211 | 4.221 | 4.198 | 4.205 | 627,374 | +0.01(+0.23%) |
Sep 08, 2006 | 4.192 | 4.217 | 4.170 | 4.195 | 752,468 | +0.03(+0.68%) |
Sep 07, 2006 | 4.183 | 4.189 | 4.151 | 4.167 | 730,243 | -0.02(-0.38%) |
Sep 06, 2006 | 4.249 | 4.249 | 4.142 | 4.183 | 1,056,312 | -0.06(-1.41%) |
Sep 05, 2006 | 4.271 | 4.271 | 4.239 | 4.243 | 824,222 | -0.01(-0.30%) |
Sep 01, 2006 | 4.265 | 4.274 | 4.239 | 4.255 | 719,765 | +0.01(+0.22%) |
Aug 31, 2006 | 4.246 | 4.246 | 4.227 | 4.246 | 876,927 | +0.02(+0.37%) |
Aug 30, 2006 | 4.221 | 4.233 | 4.205 | 4.230 | 948,363 | +0.03(+0.67%) |
Aug 29, 2006 | 4.217 | 4.221 | 4.202 | 4.202 | 812,792 | -0.01(-0.22%) |
Aug 28, 2006 | 4.189 | 4.211 | 4.186 | 4.211 | 639,756 | +0.01(+0.30%) |
Aug 25, 2006 | 4.205 | 4.205 | 4.183 | 4.198 | 830,254 | -0.00(-0.07%) |
Aug 24, 2006 | 4.202 | 4.205 | 4.192 | 4.202 | 715,956 | +0.02(+0.53%) |
Aug 23, 2006 | 4.195 | 4.208 | 4.180 | 4.180 | 807,077 | +0.00(+0.00%) |
Aug 22, 2006 | 4.202 | 4.202 | 4.180 | 4.180 | 553,715 | -0.00(-0.08%) |
Aug 21, 2006 | 4.154 | 4.183 | 4.145 | 4.183 | 625,786 | +0.03(+0.68%) |
Aug 18, 2006 | 4.154 | 4.154 | 4.139 | 4.154 | 546,095 | +0.00(+0.00%) |
Aug 17, 2006 | 4.142 | 4.154 | 4.135 | 4.154 | 543,555 | +0.01(+0.30%) |
Aug 16, 2006 | 4.132 | 4.145 | 4.129 | 4.142 | 684,841 | +0.02(+0.46%) |
Aug 15, 2006 | 4.126 | 4.139 | 4.109 | 4.123 | 755,008 | +0.01(+0.15%) |
Aug 14, 2006 | 4.120 | 4.129 | 4.110 | 4.117 | 652,774 | -0.00(-0.08%) |
Aug 11, 2006 | 4.129 | 4.132 | 4.104 | 4.120 | 596,259 | -0.02(-0.46%) |
Aug 10, 2006 | 4.151 | 4.151 | 4.120 | 4.139 | 649,599 | -0.01(-0.15%) |
Aug 09, 2006 | 4.148 | 4.151 | 4.123 | 4.145 | 1,180,771 | +0.00(+0.08%) |
Aug 08, 2006 | 4.117 | 4.142 | 4.107 | 4.142 | 718,178 | +0.04(+1.00%) |
Aug 07, 2006 | 4.107 | 4.117 | 4.095 | 4.101 | 779,455 | +0.01(+0.15%) |
Aug 04, 2006 | 4.079 | 4.101 | 4.079 | 4.095 | 515,297 | +0.02(+0.39%) |
Aug 03, 2006 | 4.082 | 4.085 | 4.063 | 4.079 | 507,360 | +0.00(+0.00%) |
Aug 02, 2006 | 4.079 | 4.079 | 4.063 | 4.079 | 714,368 | +0.03(+0.62%) |
Aug 01, 2006 | 4.032 | 4.057 | 4.022 | 4.054 | 817,555 | +0.03(+0.63%) |
Jul 31, 2006 | 4.038 | 4.038 | 4.003 | 4.028 | 669,601 | +0.00(+0.08%) |
Jul 28, 2006 | 4.060 | 4.060 | 4.009 | 4.025 | 891,214 | -0.00(-0.08%) |
Jul 27, 2006 | 4.013 | 4.028 | 4.003 | 4.028 | 777,232 | +0.03(+0.79%) |
Jul 26, 2006 | 3.981 | 4.000 | 3.972 | 3.997 | 1,149,339 | +0.03(+0.87%) |
Jul 25, 2006 | 3.937 | 3.972 | 3.931 | 3.962 | 782,947 | +0.03(+0.72%) |
Jul 24, 2006 | 3.912 | 3.937 | 3.912 | 3.934 | 616,896 | +0.02(+0.40%) |
Jul 21, 2006 | 3.909 | 3.921 | 3.893 | 3.918 | 771,835 | -0.00(-0.08%) |
Jul 20, 2006 | 3.921 | 3.931 | 3.906 | 3.921 | 654,679 | -0.00(-0.08%) |
Jul 19, 2006 | 3.918 | 3.924 | 3.906 | 3.924 | 484,500 | +0.01(+0.16%) |
Jul 18, 2006 | 3.921 | 3.924 | 3.902 | 3.918 | 495,930 | -0.01(-0.16%) |
Jul 17, 2006 | 3.918 | 3.924 | 3.906 | 3.924 | 563,557 | +0.00(+0.00%) |
Jul 14, 2006 | 3.928 | 3.928 | 3.906 | 3.924 | 459,418 | +0.00(+0.00%) |
Jul 13, 2006 | 3.921 | 3.931 | 3.909 | 3.924 | 474,023 | -0.01(-0.16%) |
Jul 12, 2006 | 3.915 | 3.931 | 3.909 | 3.931 | 657,219 | +0.00(+0.08%) |
Jul 11, 2006 | 3.928 | 3.931 | 3.915 | 3.928 | 575,304 | +0.01(+0.32%) |
Jul 10, 2006 | 3.924 | 3.928 | 3.909 | 3.915 | 645,154 | +0.00(+0.08%) |
Jul 07, 2006 | 3.924 | 3.931 | 3.909 | 3.912 | 566,414 | -0.00(-0.08%) |
Jul 06, 2006 | 3.909 | 3.921 | 3.896 | 3.915 | 691,826 | +0.01(+0.16%) |
Jul 05, 2006 | 3.896 | 3.909 | 3.884 | 3.909 | 472,753 | +0.01(+0.24%) |
Jul 03, 2006 | 3.896 | 3.915 | 3.877 | 3.899 | 391,473 | +0.03(+0.73%) |
Jun 30, 2006 | 3.858 | 3.877 | 3.846 | 3.871 | 609,276 | +0.01(+0.33%) |
Jun 29, 2006 | 3.874 | 3.880 | 3.843 | 3.858 | 607,372 | -0.01(-0.16%) |
Jun 28, 2006 | 3.846 | 3.865 | 3.827 | 3.865 | 749,610 | +0.04(+0.99%) |
Jun 27, 2006 | 3.852 | 3.865 | 3.817 | 3.827 | 536,252 | -0.03(-0.82%) |
Jun 26, 2006 | 3.861 | 3.877 | 3.852 | 3.858 | 536,252 | -0.01(-0.24%) |
Jun 23, 2006 | 3.874 | 3.887 | 3.861 | 3.868 | 377,504 | +0.00(+0.08%) |
Jun 22, 2006 | 3.874 | 3.887 | 3.858 | 3.865 | 527,045 | -0.02(-0.57%) |
Jun 21, 2006 | 3.880 | 3.890 | 3.865 | 3.887 | 612,769 | +0.03(+0.65%) |
Jun 20, 2006 | 3.865 | 3.874 | 3.849 | 3.861 | 674,363 | +0.02(+0.41%) |
Jun 19, 2006 | 3.852 | 3.868 | 3.846 | 3.846 | 404,491 | -0.00(-0.08%) |
Jun 16, 2006 | 3.858 | 3.871 | 3.843 | 3.849 | 380,996 | -0.00(-0.08%) |
Jun 15, 2006 | 3.830 | 3.861 | 3.821 | 3.852 | 506,725 | +0.03(+0.82%) |
Jun 14, 2006 | 3.836 | 3.843 | 3.817 | 3.821 | 570,542 | -0.02(-0.49%) |
Jun 13, 2006 | 3.855 | 3.880 | 3.830 | 3.839 | 567,367 | -0.06(-1.61%) |
Jun 12, 2006 | 3.918 | 3.924 | 3.899 | 3.902 | 410,841 | -0.01(-0.16%) |
Jun 09, 2006 | 3.899 | 3.918 | 3.893 | 3.909 | 428,938 | +0.01(+0.24%) |
Jun 08, 2006 | 3.906 | 3.915 | 3.884 | 3.899 | 562,287 | -0.00(-0.08%) |
Jun 07, 2006 | 3.924 | 3.924 | 3.899 | 3.902 | 711,511 | -0.01(-0.32%) |
Jun 06, 2006 | 3.943 | 3.943 | 3.915 | 3.915 | 460,370 | -0.01(-0.32%) |
Jun 05, 2006 | 3.940 | 3.987 | 3.928 | 3.928 | 733,418 | -0.01(-0.32%) |
Jun 02, 2006 | 3.909 | 3.940 | 3.909 | 3.940 | 405,443 | +0.03(+0.89%) |
Jun 01, 2006 | 3.890 | 3.906 | 3.884 | 3.906 | 437,511 | +0.02(+0.40%) |
May 31, 2006 | 3.890 | 3.890 | 3.880 | 3.890 | 465,768 | +0.01(+0.16%) |
May 30, 2006 | 3.887 | 3.896 | 3.874 | 3.884 | 567,049 | -0.01(-0.24%) |
May 26, 2006 | 3.877 | 3.896 | 3.877 | 3.893 | 476,880 | +0.03(+0.65%) |
May 25, 2006 | 3.865 | 3.874 | 3.858 | 3.868 | 511,487 | +0.01(+0.16%) |
May 24, 2006 | 3.902 | 3.906 | 3.858 | 3.861 | 536,887 | -0.03(-0.73%) |
May 23, 2006 | 3.890 | 3.906 | 3.880 | 3.890 | 579,749 | -0.00(-0.08%) |
May 22, 2006 | 3.880 | 3.893 | 3.865 | 3.893 | 533,077 | -0.02(-0.56%) |
May 19, 2006 | 3.868 | 3.915 | 3.861 | 3.915 | 434,018 | +0.03(+0.89%) |
May 18, 2006 | 3.871 | 3.893 | 3.865 | 3.880 | 515,297 | +0.02(+0.41%) |
May 17, 2006 | 3.912 | 3.912 | 3.861 | 3.865 | 497,200 | -0.05(-1.21%) |
May 16, 2006 | 3.918 | 3.924 | 3.890 | 3.912 | 439,733 | +0.02(+0.57%) |
May 15, 2006 | 3.884 | 3.906 | 3.880 | 3.890 | 508,947 | -0.03(-0.80%) |
May 12, 2006 | 3.918 | 3.921 | 3.899 | 3.921 | 478,785 | +0.01(+0.32%) |
May 11, 2006 | 3.934 | 3.946 | 3.909 | 3.909 | 780,725 | -0.03(-0.88%) |
May 10, 2006 | 3.943 | 3.959 | 3.937 | 3.943 | 541,332 | +0.00(+0.08%) |
May 09, 2006 | 3.940 | 3.950 | 3.931 | 3.940 | 744,848 | +0.00(+0.00%) |
May 08, 2006 | 3.924 | 3.940 | 3.918 | 3.940 | 556,889 | +0.02(+0.48%) |
May 05, 2006 | 3.909 | 3.928 | 3.909 | 3.921 | 604,832 | +0.01(+0.32%) |
May 04, 2006 | 3.893 | 3.909 | 3.884 | 3.909 | 504,502 | +0.02(+0.49%) |
May 03, 2006 | 3.890 | 3.893 | 3.874 | 3.890 | 684,523 | +0.00(+0.00%) |
May 02, 2006 | 3.871 | 3.912 | 3.871 | 3.890 | 1,013,450 | +0.02(+0.49%) |
May 01, 2006 | 3.849 | 3.884 | 3.846 | 3.871 | 939,791 | +0.05(+1.40%) |
Apr 28, 2006 | 3.814 | 3.817 | 3.798 | 3.817 | 437,193 | +0.02(+0.58%) |
Apr 27, 2006 | 3.792 | 3.811 | 3.789 | 3.795 | 627,056 | +0.00(+0.08%) |
Apr 26, 2006 | 3.795 | 3.802 | 3.783 | 3.792 | 560,064 | +0.01(+0.33%) |
Apr 25, 2006 | 3.802 | 3.805 | 3.764 | 3.780 | 648,964 | -0.02(-0.41%) |
Apr 24, 2006 | 3.780 | 3.798 | 3.780 | 3.795 | 677,856 | +0.01(+0.17%) |
Apr 21, 2006 | 3.789 | 3.802 | 3.780 | 3.789 | 486,723 | +0.01(+0.17%) |
Apr 20, 2006 | 3.786 | 3.802 | 3.776 | 3.783 | 457,830 | -0.02(-0.41%) |
Apr 19, 2006 | 3.798 | 3.814 | 3.795 | 3.798 | 542,285 | -0.02(-0.41%) |
Apr 18, 2006 | 3.767 | 3.814 | 3.751 | 3.814 | 779,137 | +0.05(+1.25%) |
Apr 17, 2006 | 3.773 | 3.783 | 3.751 | 3.767 | 656,584 | -0.01(-0.17%) |
Apr 13, 2006 | 3.811 | 3.802 | 3.773 | 3.773 | 458,465 | -0.04(-0.99%) |
Apr 12, 2006 | 3.811 | 3.827 | 3.802 | 3.811 | 520,695 | -0.01(-0.25%) |
Apr 11, 2006 | 3.817 | 3.843 | 3.798 | 3.821 | 608,007 | -0.03(-0.90%) |
Apr 10, 2006 | 3.852 | 3.861 | 3.843 | 3.855 | 721,670 | -0.01(-0.24%) |
Apr 07, 2006 | 3.912 | 3.912 | 3.861 | 3.865 | 708,971 | -0.04(-0.97%) |
Apr 06, 2006 | 3.909 | 3.915 | 3.893 | 3.902 | 464,180 | -0.00(-0.08%) |
Apr 05, 2006 | 3.877 | 3.909 | 3.877 | 3.906 | 516,885 | +0.02(+0.57%) |
Apr 04, 2006 | 3.884 | 3.893 | 3.871 | 3.884 | 581,337 | +0.00(+0.00%) |
Apr 03, 2006 | 3.915 | 3.915 | 3.877 | 3.884 | 541,650 | -0.02(-0.40%) |
Mar 31, 2006 | 3.902 | 3.918 | 3.884 | 3.899 | 824,222 | +0.00(+0.00%) |
Mar 30, 2006 | 3.934 | 3.934 | 3.896 | 3.899 | 518,472 | -0.03(-0.64%) |
Mar 29, 2006 | 3.924 | 3.937 | 3.921 | 3.924 | 461,005 | +0.01(+0.24%) |
Mar 28, 2006 | 3.931 | 3.937 | 3.912 | 3.915 | 580,067 | -0.03(-0.72%) |
Mar 27, 2006 | 3.984 | 3.984 | 3.931 | 3.943 | 473,705 | -0.03(-0.79%) |
Mar 24, 2006 | 3.984 | 3.994 | 3.959 | 3.975 | 575,304 | -0.01(-0.32%) |
Mar 23, 2006 | 3.994 | 3.997 | 3.978 | 3.987 | 452,115 | +0.00(+0.00%) |
Mar 22, 2006 | 3.959 | 3.987 | 3.940 | 3.987 | 475,928 | +0.04(+1.04%) |
Mar 21, 2006 | 3.940 | 3.962 | 3.937 | 3.946 | 607,689 | +0.00(+0.08%) |
Mar 20, 2006 | 3.946 | 3.972 | 3.940 | 3.943 | 498,152 | -0.00(-0.08%) |
Mar 17, 2006 | 3.937 | 3.950 | 3.918 | 3.946 | 491,803 | +0.03(+0.64%) |
Mar 16, 2006 | 3.871 | 3.937 | 3.871 | 3.921 | 540,380 | +0.04(+1.06%) |
Mar 15, 2006 | 3.884 | 3.899 | 3.877 | 3.880 | 561,334 | -0.01(-0.24%) |
Mar 14, 2006 | 3.924 | 3.934 | 3.880 | 3.890 | 592,449 | -0.03(-0.72%) |
Mar 13, 2006 | 3.943 | 3.946 | 3.915 | 3.918 | 394,648 | -0.03(-0.72%) |
Mar 10, 2006 | 3.959 | 3.981 | 3.940 | 3.946 | 600,069 | -0.02(-0.40%) |
Mar 09, 2006 | 3.994 | 3.994 | 3.956 | 3.962 | 416,873 | +0.00(+0.00%) |
Mar 08, 2006 | 3.969 | 3.970 | 3.937 | 3.962 | 505,772 | -0.00(-0.08%) |
Mar 07, 2006 | 3.972 | 3.972 | 3.909 | 3.965 | 741,673 | +0.01(+0.16%) |
Mar 06, 2006 | 4.028 | 4.035 | 3.946 | 3.959 | 883,277 | -0.06(-1.41%) |
Mar 03, 2006 | 4.035 | 4.047 | 4.016 | 4.016 | 718,178 | -0.02(-0.39%) |
Mar 02, 2006 | 4.022 | 4.035 | 4.016 | 4.032 | 641,026 | +0.02(+0.39%) |
Mar 01, 2006 | 4.028 | 4.028 | 4.006 | 4.016 | 785,487 | +0.00(+0.00%) |
Feb 28, 2006 | 4.003 | 4.025 | 4.003 | 4.016 | 784,535 | +0.01(+0.31%) |
Feb 27, 2006 | 4.006 | 4.016 | 4.000 | 4.003 | 480,373 | +0.00(+0.00%) |
Feb 24, 2006 | 4.032 | 4.035 | 3.991 | 4.003 | 783,900 | -0.02(-0.47%) |
Feb 23, 2006 | 4.032 | 4.032 | 4.013 | 4.022 | 614,674 | -0.00(-0.08%) |
Feb 22, 2006 | 4.032 | 4.035 | 4.006 | 4.025 | 898,199 | +0.00(+0.08%) |
Feb 21, 2006 | 4.022 | 4.028 | 3.987 | 4.022 | 710,876 | +0.02(+0.55%) |
Feb 17, 2006 | 3.972 | 4.000 | 3.972 | 4.000 | 486,088 | +0.03(+0.79%) |
Feb 16, 2006 | 3.943 | 3.981 | 3.943 | 3.969 | 615,626 | +0.02(+0.40%) |
Feb 15, 2006 | 3.953 | 3.965 | 3.940 | 3.953 | 674,681 | -0.02(-0.55%) |
Feb 14, 2006 | 3.984 | 4.000 | 3.975 | 3.975 | 673,093 | -0.01(-0.32%) |
Feb 13, 2006 | 4.000 | 4.019 | 3.965 | 3.987 | 944,553 | -0.03(-0.78%) |
Feb 10, 2006 | 4.022 | 4.035 | 4.016 | 4.019 | 908,994 | +0.00(+0.00%) |
Feb 09, 2006 | 4.006 | 4.028 | 4.003 | 4.019 | 926,774 | +0.02(+0.47%) |
Feb 08, 2006 | 4.009 | 4.016 | 3.984 | 4.000 | 744,530 | +0.00(+0.00%) |
Feb 07, 2006 | 3.997 | 4.032 | 3.994 | 4.000 | 1,254,113 | +0.00(+0.00%) |
Feb 06, 2006 | 4.009 | 4.028 | 3.984 | 4.000 | 1,416,989 | -0.00(-0.08%) |
Feb 03, 2006 | 4.003 | 4.016 | 3.978 | 4.003 | 833,112 | -0.01(-0.24%) |
Feb 02, 2006 | 3.994 | 4.025 | 3.978 | 4.013 | 980,431 | +0.03(+0.71%) |
Feb 01, 2006 | 3.981 | 4.009 | 3.975 | 3.984 | 1,023,610 | +0.01(+0.16%) |
Jan 31, 2006 | 3.984 | 3.994 | 3.956 | 3.978 | 1,032,183 | -0.02(-0.39%) |
Jan 30, 2006 | 3.943 | 3.994 | 3.924 | 3.994 | 1,146,482 | +0.05(+1.20%) |
Jan 27, 2006 | 3.943 | 3.959 | 3.931 | 3.946 | 629,596 | +0.01(+0.24%) |
Jan 26, 2006 | 3.940 | 3.946 | 3.931 | 3.937 | 530,220 | +0.00(+0.00%) |
Jan 25, 2006 | 3.950 | 3.962 | 3.931 | 3.937 | 690,556 | -0.01(-0.24%) |
Jan 24, 2006 | 3.953 | 3.975 | 3.946 | 3.946 | 926,139 | -0.01(-0.24%) |
Jan 23, 2006 | 3.940 | 3.962 | 3.940 | 3.956 | 604,197 | +0.02(+0.40%) |
Jan 20, 2006 | 3.934 | 3.953 | 3.928 | 3.940 | 892,484 | +0.01(+0.16%) |
Jan 19, 2006 | 3.921 | 3.937 | 3.915 | 3.934 | 702,938 | +0.01(+0.32%) |
Jan 18, 2006 | 3.924 | 3.934 | 3.912 | 3.921 | 680,396 | +0.00(+0.00%) |
Jan 17, 2006 | 3.934 | 3.934 | 3.906 | 3.921 | 620,389 | -0.01(-0.16%) |
Jan 13, 2006 | 3.918 | 3.937 | 3.918 | 3.928 | 543,872 | -0.00(-0.08%) |
Jan 12, 2006 | 3.921 | 3.931 | 3.909 | 3.931 | 631,819 | +0.01(+0.32%) |
Jan 11, 2006 | 3.906 | 3.921 | 3.890 | 3.918 | 625,786 | -0.00(-0.08%) |
Jan 10, 2006 | 3.893 | 3.921 | 3.893 | 3.921 | 771,518 | +0.03(+0.73%) |
Jan 09, 2006 | 3.902 | 3.915 | 3.893 | 3.893 | 673,411 | -0.00(-0.08%) |
Jan 06, 2006 | 3.899 | 3.909 | 3.880 | 3.896 | 610,864 | +0.01(+0.16%) |
Jan 05, 2006 | 3.858 | 3.899 | 3.855 | 3.890 | 909,311 | +0.02(+0.49%) |
Jan 04, 2006 | 3.833 | 3.871 | 3.808 | 3.871 | 1,550,338 | +0.04(+0.99%) |