Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.481 | 4.493 | 4.449 | 4.471 | 576,097 | +0.02(+0.35%) |
Feb 27, 2007 | 4.471 | 4.478 | 4.415 | 4.456 | 485,903 | -0.03(-0.70%) |
Feb 26, 2007 | 4.487 | 4.503 | 4.471 | 4.487 | 385,226 | -0.00(-0.07%) |
Feb 23, 2007 | 4.459 | 4.490 | 4.449 | 4.490 | 585,942 | +0.03(+0.71%) |
Feb 22, 2007 | 4.452 | 4.462 | 4.437 | 4.459 | 686,299 | +0.01(+0.14%) |
Feb 21, 2007 | 4.430 | 4.452 | 4.421 | 4.452 | 577,050 | +0.03(+0.64%) |
Feb 20, 2007 | 4.430 | 4.440 | 4.411 | 4.424 | 576,097 | -0.01(-0.14%) |
Feb 16, 2007 | 4.452 | 4.456 | 4.424 | 4.430 | 413,812 | -0.02(-0.50%) |
Feb 15, 2007 | 4.433 | 4.452 | 4.418 | 4.452 | 480,504 | +0.02(+0.43%) |
Feb 14, 2007 | 4.437 | 4.446 | 4.411 | 4.433 | 443,175 | -0.00(-0.07%) |
Feb 13, 2007 | 4.465 | 4.465 | 4.424 | 4.437 | 535,904 | -0.03(-0.70%) |
Feb 12, 2007 | 4.471 | 4.478 | 4.449 | 4.468 | 468,503 | -0.00(-0.07%) |
Feb 09, 2007 | 4.478 | 4.490 | 4.459 | 4.471 | 492,572 | -0.02(-0.42%) |
Feb 08, 2007 | 4.471 | 4.490 | 4.468 | 4.490 | 487,809 | +0.01(+0.21%) |
Feb 07, 2007 | 4.478 | 4.487 | 4.465 | 4.481 | 530,047 | +0.00(+0.00%) |
Feb 06, 2007 | 4.430 | 4.500 | 4.430 | 4.481 | 537,352 | -0.01(-0.21%) |
Feb 05, 2007 | 4.487 | 4.496 | 4.471 | 4.490 | 498,606 | +0.01(+0.14%) |
Feb 02, 2007 | 4.481 | 4.493 | 4.474 | 4.484 | 517,979 | -0.00(-0.07%) |
Feb 01, 2007 | 4.481 | 4.496 | 4.478 | 4.487 | 623,099 | -0.01(-0.21%) |
Jan 31, 2007 | 4.493 | 4.496 | 4.471 | 4.496 | 545,927 | +0.01(+0.28%) |
Jan 30, 2007 | 4.484 | 4.487 | 4.465 | 4.484 | 382,688 | +0.01(+0.21%) |
Jan 29, 2007 | 4.471 | 4.496 | 4.446 | 4.474 | 520,520 | +0.02(+0.50%) |
Jan 26, 2007 | 4.427 | 4.462 | 4.427 | 4.452 | 493,208 | +0.01(+0.28%) |
Jan 25, 2007 | 4.421 | 4.446 | 4.415 | 4.440 | 690,745 | +0.01(+0.28%) |
Jan 24, 2007 | 4.424 | 4.449 | 4.421 | 4.427 | 672,960 | -0.01(-0.21%) |
Jan 23, 2007 | 4.465 | 4.465 | 4.415 | 4.437 | 647,871 | -0.01(-0.21%) |
Jan 22, 2007 | 4.484 | 4.487 | 4.424 | 4.446 | 594,517 | -0.03(-0.63%) |
Jan 19, 2007 | 4.437 | 4.487 | 4.427 | 4.474 | 560,535 | +0.03(+0.64%) |
Jan 18, 2007 | 4.456 | 4.459 | 4.415 | 4.446 | 500,194 | +0.00(+0.07%) |
Jan 17, 2007 | 4.484 | 4.484 | 4.443 | 4.443 | 498,924 | -0.02(-0.49%) |
Jan 16, 2007 | 4.433 | 4.465 | 4.427 | 4.465 | 640,567 | +0.02(+0.42%) |
Jan 12, 2007 | 4.440 | 4.484 | 4.430 | 4.446 | 552,596 | -0.01(-0.21%) |
Jan 11, 2007 | 4.493 | 4.500 | 4.421 | 4.456 | 652,635 | -0.03(-0.70%) |
Jan 10, 2007 | 4.490 | 4.493 | 4.465 | 4.487 | 518,614 | -0.03(-0.56%) |
Jan 09, 2007 | 4.528 | 4.556 | 4.503 | 4.512 | 581,178 | -0.02(-0.42%) |
Jan 08, 2007 | 4.512 | 4.550 | 4.503 | 4.531 | 601,821 | +0.04(+0.84%) |
Jan 05, 2007 | 4.528 | 4.528 | 4.478 | 4.493 | 482,410 | -0.02(-0.35%) |
Jan 04, 2007 | 4.506 | 4.530 | 4.484 | 4.509 | 947,988 | +0.01(+0.14%) |
Jan 03, 2007 | 4.518 | 4.522 | 4.487 | 4.503 | 880,025 | +0.00(+0.07%) |
Dec 29, 2006 | 4.534 | 4.544 | 4.487 | 4.500 | 692,333 | -0.01(-0.14%) |
Dec 28, 2006 | 4.531 | 4.531 | 4.490 | 4.506 | 584,037 | +0.01(+0.28%) |
Dec 27, 2006 | 4.528 | 4.528 | 4.471 | 4.493 | 530,682 | -0.02(-0.35%) |
Dec 26, 2006 | 4.490 | 4.518 | 4.490 | 4.509 | 511,310 | +0.02(+0.42%) |
Dec 22, 2006 | 4.496 | 4.500 | 4.474 | 4.490 | 666,608 | -0.00(-0.07%) |
Dec 21, 2006 | 4.500 | 4.512 | 4.474 | 4.493 | 658,986 | +0.00(+0.07%) |
Dec 20, 2006 | 4.518 | 4.518 | 4.474 | 4.490 | 583,401 | -0.02(-0.42%) |
Dec 19, 2006 | 4.509 | 4.512 | 4.493 | 4.509 | 489,397 | +0.01(+0.28%) |
Dec 18, 2006 | 4.503 | 4.518 | 4.493 | 4.496 | 813,650 | +0.02(+0.42%) |
Dec 15, 2006 | 4.500 | 4.506 | 4.468 | 4.478 | 594,199 | -0.02(-0.49%) |
Dec 14, 2006 | 4.518 | 4.522 | 4.478 | 4.500 | 711,388 | -0.01(-0.28%) |
Dec 13, 2006 | 4.515 | 4.515 | 4.468 | 4.512 | 828,576 | -0.02(-0.35%) |
Dec 12, 2006 | 4.534 | 4.547 | 4.509 | 4.528 | 810,792 | -0.01(-0.14%) |
Dec 11, 2006 | 4.528 | 4.541 | 4.512 | 4.534 | 484,633 | +0.03(+0.56%) |
Dec 08, 2006 | 4.534 | 4.534 | 4.490 | 4.509 | 561,171 | -0.01(-0.14%) |
Dec 07, 2006 | 4.512 | 4.518 | 4.493 | 4.515 | 696,779 | +0.02(+0.35%) |
Dec 06, 2006 | 4.506 | 4.509 | 4.481 | 4.500 | 742,829 | +0.00(+0.07%) |
Dec 05, 2006 | 4.481 | 4.512 | 4.471 | 4.496 | 861,287 | +0.02(+0.49%) |
Dec 04, 2006 | 4.452 | 4.481 | 4.452 | 4.474 | 646,918 | +0.01(+0.21%) |
Dec 01, 2006 | 4.459 | 4.506 | 4.449 | 4.465 | 656,763 | -0.00(-0.07%) |
Nov 30, 2006 | 4.478 | 4.493 | 4.443 | 4.468 | 912,419 | +0.01(+0.28%) |
Nov 29, 2006 | 4.437 | 4.459 | 4.427 | 4.456 | 636,756 | +0.03(+0.64%) |
Nov 28, 2006 | 4.418 | 4.437 | 4.408 | 4.427 | 1,027,066 | +0.02(+0.36%) |
Nov 27, 2006 | 4.418 | 4.424 | 4.402 | 4.411 | 680,582 | -0.00(-0.07%) |
Nov 24, 2006 | 4.427 | 4.427 | 4.393 | 4.415 | 502,417 | +0.02(+0.50%) |
Nov 22, 2006 | 4.386 | 4.399 | 4.374 | 4.393 | 701,543 | +0.01(+0.29%) |
Nov 21, 2006 | 4.358 | 4.380 | 4.358 | 4.380 | 767,283 | +0.01(+0.29%) |
Nov 20, 2006 | 4.374 | 4.380 | 4.352 | 4.367 | 618,336 | +0.00(+0.00%) |
Nov 17, 2006 | 4.370 | 4.380 | 4.345 | 4.367 | 733,619 | -0.00(-0.07%) |
Nov 16, 2006 | 4.386 | 4.396 | 4.361 | 4.370 | 575,779 | -0.01(-0.29%) |
Nov 15, 2006 | 4.352 | 4.383 | 4.352 | 4.383 | 641,519 | +0.02(+0.36%) |
Nov 14, 2006 | 4.345 | 4.383 | 4.339 | 4.367 | 681,535 | +0.02(+0.51%) |
Nov 13, 2006 | 4.374 | 4.374 | 4.320 | 4.345 | 951,481 | -0.05(-1.08%) |
Nov 10, 2006 | 4.348 | 4.393 | 4.342 | 4.393 | 699,320 | +0.06(+1.38%) |
Nov 09, 2006 | 4.352 | 4.352 | 4.333 | 4.333 | 716,152 | -0.01(-0.15%) |
Nov 08, 2006 | 4.339 | 4.348 | 4.330 | 4.339 | 681,217 | +0.01(+0.15%) |
Nov 07, 2006 | 4.330 | 4.336 | 4.314 | 4.333 | 637,073 | +0.01(+0.22%) |
Nov 06, 2006 | 4.304 | 4.336 | 4.304 | 4.323 | 864,781 | +0.01(+0.29%) |
Nov 03, 2006 | 4.380 | 4.380 | 4.295 | 4.311 | 753,944 | -0.07(-1.65%) |
Nov 02, 2006 | 4.408 | 4.437 | 4.380 | 4.383 | 685,028 | -0.05(-1.14%) |
Nov 01, 2006 | 4.468 | 4.468 | 4.427 | 4.433 | 617,701 | -0.00(-0.07%) |
Oct 31, 2006 | 4.433 | 4.440 | 4.418 | 4.437 | 761,566 | +0.03(+0.64%) |
Oct 30, 2006 | 4.415 | 4.437 | 4.402 | 4.408 | 613,890 | -0.02(-0.43%) |
Oct 27, 2006 | 4.408 | 4.440 | 4.399 | 4.427 | 675,501 | +0.03(+0.64%) |
Oct 26, 2006 | 4.418 | 4.418 | 4.396 | 4.399 | 626,593 | -0.01(-0.21%) |
Oct 25, 2006 | 4.408 | 4.415 | 4.386 | 4.408 | 763,789 | +0.01(+0.14%) |
Oct 24, 2006 | 4.380 | 4.402 | 4.370 | 4.402 | 811,427 | +0.04(+0.87%) |
Oct 23, 2006 | 4.364 | 4.367 | 4.355 | 4.364 | 637,391 | +0.00(+0.07%) |
Oct 20, 2006 | 4.336 | 4.370 | 4.333 | 4.361 | 645,330 | +0.02(+0.36%) |
Oct 19, 2006 | 4.326 | 4.345 | 4.308 | 4.345 | 573,874 | +0.03(+0.58%) |
Oct 18, 2006 | 4.304 | 4.320 | 4.292 | 4.320 | 628,181 | +0.03(+0.59%) |
Oct 17, 2006 | 4.298 | 4.308 | 4.273 | 4.295 | 638,661 | -0.01(-0.22%) |
Oct 16, 2006 | 4.342 | 4.342 | 4.289 | 4.304 | 591,659 | +0.01(+0.29%) |
Oct 13, 2006 | 4.352 | 4.352 | 4.270 | 4.292 | 721,868 | -0.05(-1.16%) |
Oct 12, 2006 | 4.377 | 4.377 | 4.342 | 4.342 | 577,050 | -0.00(-0.07%) |
Oct 11, 2006 | 4.383 | 4.383 | 4.345 | 4.345 | 813,015 | -0.04(-0.93%) |
Oct 10, 2006 | 4.377 | 4.386 | 4.361 | 4.386 | 549,420 | +0.02(+0.36%) |
Oct 09, 2006 | 4.399 | 4.408 | 4.361 | 4.370 | 793,007 | -0.02(-0.36%) |
Oct 06, 2006 | 4.377 | 4.389 | 4.370 | 4.386 | 574,191 | +0.02(+0.36%) |
Oct 05, 2006 | 4.399 | 4.399 | 4.358 | 4.370 | 633,580 | +0.00(+0.00%) |
Oct 04, 2006 | 4.358 | 4.370 | 4.348 | 4.370 | 510,357 | +0.02(+0.51%) |
Oct 03, 2006 | 4.399 | 4.399 | 4.345 | 4.348 | 815,238 | -0.02(-0.43%) |
Oct 02, 2006 | 4.396 | 4.396 | 4.352 | 4.367 | 672,643 | +0.03(+0.80%) |
Sep 29, 2006 | 4.408 | 4.408 | 4.333 | 4.333 | 1,446,595 | -0.06(-1.36%) |
Sep 28, 2006 | 4.389 | 4.402 | 4.377 | 4.393 | 1,171,885 | +0.02(+0.43%) |
Sep 27, 2006 | 4.386 | 4.386 | 4.345 | 4.374 | 1,010,552 | +0.02(+0.43%) |
Sep 26, 2006 | 4.345 | 4.355 | 4.330 | 4.355 | 1,023,891 | +0.02(+0.36%) |
Sep 25, 2006 | 4.326 | 4.339 | 4.317 | 4.339 | 1,037,229 | +0.03(+0.66%) |
Sep 22, 2006 | 4.298 | 4.311 | 4.285 | 4.311 | 713,928 | +0.03(+0.59%) |
Sep 21, 2006 | 4.263 | 4.285 | 4.263 | 4.285 | 567,205 | +0.01(+0.29%) |
Sep 20, 2006 | 4.276 | 4.279 | 4.260 | 4.273 | 592,929 | +0.00(+0.07%) |
Sep 19, 2006 | 4.282 | 4.282 | 4.251 | 4.270 | 653,270 | +0.02(+0.44%) |
Sep 18, 2006 | 4.276 | 4.298 | 4.241 | 4.251 | 742,193 | -0.03(-0.59%) |
Sep 15, 2006 | 4.267 | 4.276 | 4.254 | 4.276 | 722,503 | +0.04(+0.97%) |
Sep 14, 2006 | 4.232 | 4.248 | 4.226 | 4.235 | 690,110 | +0.00(+0.07%) |
Sep 13, 2006 | 4.251 | 4.254 | 4.223 | 4.232 | 856,206 | -0.00(-0.07%) |
Sep 12, 2006 | 4.219 | 4.238 | 4.204 | 4.235 | 786,338 | +0.03(+0.75%) |
Sep 11, 2006 | 4.210 | 4.219 | 4.197 | 4.204 | 627,546 | +0.01(+0.23%) |
Sep 08, 2006 | 4.191 | 4.216 | 4.169 | 4.194 | 752,674 | +0.03(+0.68%) |
Sep 07, 2006 | 4.182 | 4.188 | 4.150 | 4.166 | 730,443 | -0.02(-0.38%) |
Sep 06, 2006 | 4.248 | 4.248 | 4.141 | 4.182 | 1,056,602 | -0.06(-1.41%) |
Sep 05, 2006 | 4.270 | 4.270 | 4.238 | 4.241 | 824,448 | -0.01(-0.30%) |
Sep 01, 2006 | 4.263 | 4.273 | 4.238 | 4.254 | 719,963 | +0.01(+0.22%) |
Aug 31, 2006 | 4.245 | 4.245 | 4.226 | 4.245 | 877,167 | +0.02(+0.37%) |
Aug 30, 2006 | 4.219 | 4.232 | 4.204 | 4.229 | 948,623 | +0.03(+0.67%) |
Aug 29, 2006 | 4.216 | 4.219 | 4.200 | 4.200 | 813,015 | -0.01(-0.22%) |
Aug 28, 2006 | 4.188 | 4.210 | 4.185 | 4.210 | 639,931 | +0.01(+0.30%) |
Aug 25, 2006 | 4.204 | 4.204 | 4.182 | 4.197 | 830,482 | -0.00(-0.07%) |
Aug 24, 2006 | 4.200 | 4.204 | 4.191 | 4.200 | 716,152 | +0.02(+0.53%) |
Aug 23, 2006 | 4.194 | 4.207 | 4.178 | 4.178 | 807,298 | +0.00(+0.00%) |
Aug 22, 2006 | 4.200 | 4.200 | 4.178 | 4.178 | 553,866 | -0.00(-0.08%) |
Aug 21, 2006 | 4.153 | 4.182 | 4.144 | 4.182 | 625,958 | +0.03(+0.68%) |
Aug 18, 2006 | 4.153 | 4.153 | 4.137 | 4.153 | 546,244 | +0.00(+0.00%) |
Aug 17, 2006 | 4.141 | 4.153 | 4.134 | 4.153 | 543,703 | +0.01(+0.30%) |
Aug 16, 2006 | 4.131 | 4.144 | 4.128 | 4.141 | 685,028 | +0.02(+0.46%) |
Aug 15, 2006 | 4.125 | 4.137 | 4.108 | 4.122 | 755,214 | +0.01(+0.15%) |
Aug 14, 2006 | 4.119 | 4.128 | 4.109 | 4.115 | 652,952 | -0.00(-0.08%) |
Aug 11, 2006 | 4.128 | 4.131 | 4.103 | 4.119 | 596,422 | -0.02(-0.46%) |
Aug 10, 2006 | 4.150 | 4.150 | 4.119 | 4.137 | 649,777 | -0.01(-0.15%) |
Aug 09, 2006 | 4.147 | 4.150 | 4.122 | 4.144 | 1,181,095 | +0.00(+0.08%) |
Aug 08, 2006 | 4.115 | 4.141 | 4.106 | 4.141 | 718,375 | +0.04(+1.00%) |
Aug 07, 2006 | 4.106 | 4.115 | 4.093 | 4.100 | 779,668 | +0.01(+0.15%) |
Aug 04, 2006 | 4.078 | 4.100 | 4.078 | 4.093 | 515,438 | +0.02(+0.39%) |
Aug 03, 2006 | 4.081 | 4.084 | 4.062 | 4.078 | 507,499 | +0.00(+0.00%) |
Aug 02, 2006 | 4.078 | 4.078 | 4.062 | 4.078 | 714,564 | +0.03(+0.62%) |
Aug 01, 2006 | 4.030 | 4.056 | 4.021 | 4.052 | 817,778 | +0.03(+0.63%) |
Jul 31, 2006 | 4.037 | 4.037 | 4.002 | 4.027 | 669,784 | +0.00(+0.08%) |
Jul 28, 2006 | 4.059 | 4.059 | 4.008 | 4.024 | 891,458 | -0.00(-0.08%) |
Jul 27, 2006 | 4.012 | 4.027 | 4.002 | 4.027 | 777,445 | +0.03(+0.79%) |
Jul 26, 2006 | 3.980 | 3.999 | 3.971 | 3.996 | 1,149,654 | +0.03(+0.87%) |
Jul 25, 2006 | 3.936 | 3.971 | 3.930 | 3.961 | 783,162 | +0.03(+0.72%) |
Jul 24, 2006 | 3.911 | 3.936 | 3.911 | 3.933 | 617,065 | +0.02(+0.40%) |
Jul 21, 2006 | 3.908 | 3.920 | 3.892 | 3.917 | 772,046 | -0.00(-0.08%) |
Jul 20, 2006 | 3.920 | 3.930 | 3.904 | 3.920 | 654,858 | -0.00(-0.08%) |
Jul 19, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 484,633 | +0.01(+0.16%) |
Jul 18, 2006 | 3.920 | 3.923 | 3.901 | 3.917 | 496,066 | -0.01(-0.16%) |
Jul 17, 2006 | 3.917 | 3.923 | 3.904 | 3.923 | 563,711 | +0.00(+0.00%) |
Jul 14, 2006 | 3.927 | 3.927 | 3.904 | 3.923 | 459,544 | +0.00(+0.00%) |
Jul 13, 2006 | 3.920 | 3.930 | 3.908 | 3.923 | 474,153 | -0.01(-0.16%) |
Jul 12, 2006 | 3.914 | 3.930 | 3.908 | 3.930 | 657,399 | +0.00(+0.08%) |
Jul 11, 2006 | 3.927 | 3.930 | 3.914 | 3.927 | 575,462 | +0.01(+0.32%) |
Jul 10, 2006 | 3.923 | 3.927 | 3.908 | 3.914 | 645,330 | +0.00(+0.08%) |
Jul 07, 2006 | 3.923 | 3.930 | 3.908 | 3.911 | 566,569 | -0.00(-0.08%) |
Jul 06, 2006 | 3.908 | 3.920 | 3.895 | 3.914 | 692,015 | +0.01(+0.16%) |
Jul 05, 2006 | 3.895 | 3.908 | 3.882 | 3.908 | 472,882 | +0.01(+0.24%) |
Jul 03, 2006 | 3.895 | 3.914 | 3.876 | 3.898 | 391,581 | +0.03(+0.73%) |
Jun 30, 2006 | 3.857 | 3.876 | 3.845 | 3.870 | 609,443 | +0.01(+0.33%) |
Jun 29, 2006 | 3.873 | 3.879 | 3.841 | 3.857 | 607,538 | -0.01(-0.16%) |
Jun 28, 2006 | 3.845 | 3.864 | 3.826 | 3.864 | 749,815 | +0.04(+0.99%) |
Jun 27, 2006 | 3.851 | 3.864 | 3.816 | 3.826 | 536,399 | -0.03(-0.82%) |
Jun 26, 2006 | 3.860 | 3.876 | 3.851 | 3.857 | 536,399 | -0.01(-0.24%) |
Jun 23, 2006 | 3.873 | 3.886 | 3.860 | 3.867 | 377,607 | +0.00(+0.08%) |
Jun 22, 2006 | 3.873 | 3.886 | 3.857 | 3.864 | 527,189 | -0.02(-0.57%) |
Jun 21, 2006 | 3.879 | 3.889 | 3.864 | 3.886 | 612,937 | +0.03(+0.65%) |
Jun 20, 2006 | 3.864 | 3.873 | 3.848 | 3.860 | 674,548 | +0.02(+0.41%) |
Jun 19, 2006 | 3.851 | 3.867 | 3.845 | 3.845 | 404,602 | -0.00(-0.08%) |
Jun 16, 2006 | 3.857 | 3.870 | 3.841 | 3.848 | 381,100 | -0.00(-0.08%) |
Jun 15, 2006 | 3.829 | 3.860 | 3.819 | 3.851 | 506,864 | +0.03(+0.82%) |
Jun 14, 2006 | 3.835 | 3.841 | 3.816 | 3.819 | 570,698 | -0.02(-0.49%) |
Jun 13, 2006 | 3.854 | 3.879 | 3.829 | 3.838 | 567,522 | -0.06(-1.61%) |
Jun 12, 2006 | 3.917 | 3.923 | 3.898 | 3.901 | 410,953 | -0.01(-0.16%) |
Jun 09, 2006 | 3.898 | 3.917 | 3.892 | 3.908 | 429,056 | +0.01(+0.24%) |
Jun 08, 2006 | 3.904 | 3.914 | 3.882 | 3.898 | 562,441 | -0.00(-0.08%) |
Jun 07, 2006 | 3.923 | 3.923 | 3.898 | 3.901 | 711,705 | -0.01(-0.32%) |
Jun 06, 2006 | 3.942 | 3.942 | 3.914 | 3.914 | 460,496 | -0.01(-0.32%) |
Jun 05, 2006 | 3.939 | 3.986 | 3.927 | 3.927 | 733,619 | -0.01(-0.32%) |
Jun 02, 2006 | 3.908 | 3.939 | 3.908 | 3.939 | 405,554 | +0.03(+0.89%) |
Jun 01, 2006 | 3.889 | 3.904 | 3.882 | 3.904 | 437,630 | +0.02(+0.41%) |
May 31, 2006 | 3.889 | 3.889 | 3.879 | 3.889 | 465,895 | +0.01(+0.16%) |
May 30, 2006 | 3.886 | 3.895 | 3.873 | 3.882 | 567,205 | -0.01(-0.24%) |
May 26, 2006 | 3.876 | 3.895 | 3.876 | 3.892 | 477,011 | +0.03(+0.65%) |
May 25, 2006 | 3.864 | 3.873 | 3.857 | 3.867 | 511,627 | +0.01(+0.16%) |
May 24, 2006 | 3.901 | 3.904 | 3.857 | 3.860 | 537,034 | -0.03(-0.73%) |
May 23, 2006 | 3.889 | 3.904 | 3.879 | 3.889 | 579,908 | -0.00(-0.08%) |
May 22, 2006 | 3.879 | 3.892 | 3.864 | 3.892 | 533,223 | -0.02(-0.56%) |
May 19, 2006 | 3.867 | 3.914 | 3.860 | 3.914 | 434,137 | +0.03(+0.89%) |
May 18, 2006 | 3.870 | 3.892 | 3.864 | 3.879 | 515,438 | +0.02(+0.41%) |
May 17, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 497,336 | -0.05(-1.21%) |
May 16, 2006 | 3.917 | 3.923 | 3.889 | 3.911 | 439,853 | +0.02(+0.57%) |
May 15, 2006 | 3.882 | 3.904 | 3.879 | 3.889 | 509,087 | -0.03(-0.80%) |
May 12, 2006 | 3.917 | 3.920 | 3.898 | 3.920 | 478,916 | +0.01(+0.32%) |
May 11, 2006 | 3.933 | 3.945 | 3.908 | 3.908 | 780,939 | -0.03(-0.88%) |
May 10, 2006 | 3.942 | 3.958 | 3.936 | 3.942 | 541,480 | +0.00(+0.08%) |
May 09, 2006 | 3.939 | 3.949 | 3.930 | 3.939 | 745,052 | +0.00(+0.00%) |
May 08, 2006 | 3.923 | 3.939 | 3.917 | 3.939 | 557,042 | +0.02(+0.48%) |
May 05, 2006 | 3.908 | 3.927 | 3.908 | 3.920 | 604,997 | +0.01(+0.32%) |
May 04, 2006 | 3.892 | 3.908 | 3.882 | 3.908 | 504,641 | +0.02(+0.49%) |
May 03, 2006 | 3.889 | 3.892 | 3.873 | 3.889 | 684,711 | +0.00(+0.00%) |
May 02, 2006 | 3.870 | 3.911 | 3.870 | 3.889 | 1,013,728 | +0.02(+0.49%) |
May 01, 2006 | 3.848 | 3.882 | 3.845 | 3.870 | 940,048 | +0.05(+1.40%) |
Apr 28, 2006 | 3.813 | 3.816 | 3.797 | 3.816 | 437,313 | +0.02(+0.58%) |
Apr 27, 2006 | 3.791 | 3.810 | 3.788 | 3.794 | 627,228 | +0.00(+0.08%) |
Apr 26, 2006 | 3.794 | 3.801 | 3.782 | 3.791 | 560,218 | +0.01(+0.33%) |
Apr 25, 2006 | 3.801 | 3.804 | 3.763 | 3.779 | 649,141 | -0.02(-0.41%) |
Apr 24, 2006 | 3.779 | 3.797 | 3.779 | 3.794 | 678,041 | +0.01(+0.17%) |
Apr 21, 2006 | 3.788 | 3.801 | 3.779 | 3.788 | 486,856 | +0.01(+0.17%) |
Apr 20, 2006 | 3.785 | 3.801 | 3.775 | 3.782 | 457,956 | -0.02(-0.41%) |
Apr 19, 2006 | 3.797 | 3.813 | 3.794 | 3.797 | 542,433 | -0.02(-0.41%) |
Apr 18, 2006 | 3.766 | 3.813 | 3.750 | 3.813 | 779,351 | +0.05(+1.25%) |
Apr 17, 2006 | 3.772 | 3.782 | 3.750 | 3.766 | 656,763 | -0.01(-0.17%) |
Apr 13, 2006 | 3.810 | 3.801 | 3.772 | 3.772 | 458,591 | -0.04(-0.99%) |
Apr 12, 2006 | 3.810 | 3.826 | 3.801 | 3.810 | 520,837 | -0.01(-0.25%) |
Apr 11, 2006 | 3.816 | 3.842 | 3.797 | 3.819 | 608,173 | -0.03(-0.90%) |
Apr 10, 2006 | 3.851 | 3.860 | 3.841 | 3.854 | 721,868 | -0.01(-0.24%) |
Apr 07, 2006 | 3.911 | 3.911 | 3.860 | 3.864 | 709,165 | -0.04(-0.97%) |
Apr 06, 2006 | 3.908 | 3.914 | 3.892 | 3.901 | 464,307 | -0.00(-0.08%) |
Apr 05, 2006 | 3.876 | 3.908 | 3.876 | 3.904 | 517,026 | +0.02(+0.57%) |
Apr 04, 2006 | 3.882 | 3.892 | 3.870 | 3.882 | 581,496 | +0.00(+0.00%) |
Apr 03, 2006 | 3.914 | 3.914 | 3.876 | 3.882 | 541,798 | -0.02(-0.40%) |
Mar 31, 2006 | 3.901 | 3.917 | 3.882 | 3.898 | 824,448 | +0.00(+0.00%) |
Mar 30, 2006 | 3.933 | 3.933 | 3.895 | 3.898 | 518,614 | -0.03(-0.64%) |
Mar 29, 2006 | 3.923 | 3.936 | 3.920 | 3.923 | 461,132 | +0.01(+0.24%) |
Mar 28, 2006 | 3.930 | 3.936 | 3.911 | 3.914 | 580,226 | -0.03(-0.72%) |
Mar 27, 2006 | 3.983 | 3.983 | 3.930 | 3.942 | 473,835 | -0.03(-0.79%) |
Mar 24, 2006 | 3.983 | 3.993 | 3.958 | 3.974 | 575,462 | -0.01(-0.32%) |
Mar 23, 2006 | 3.993 | 3.996 | 3.977 | 3.986 | 452,239 | +0.00(+0.00%) |
Mar 22, 2006 | 3.958 | 3.986 | 3.939 | 3.986 | 476,058 | +0.04(+1.04%) |
Mar 21, 2006 | 3.939 | 3.961 | 3.936 | 3.945 | 607,855 | +0.00(+0.08%) |
Mar 20, 2006 | 3.945 | 3.971 | 3.939 | 3.942 | 498,289 | -0.00(-0.08%) |
Mar 17, 2006 | 3.936 | 3.949 | 3.917 | 3.945 | 491,937 | +0.03(+0.64%) |
Mar 16, 2006 | 3.870 | 3.936 | 3.870 | 3.920 | 540,528 | +0.04(+1.06%) |
Mar 15, 2006 | 3.882 | 3.898 | 3.876 | 3.879 | 561,488 | -0.01(-0.24%) |
Mar 14, 2006 | 3.923 | 3.933 | 3.879 | 3.889 | 592,611 | -0.03(-0.72%) |
Mar 13, 2006 | 3.942 | 3.945 | 3.914 | 3.917 | 394,756 | -0.03(-0.72%) |
Mar 10, 2006 | 3.958 | 3.980 | 3.939 | 3.945 | 600,233 | -0.02(-0.40%) |
Mar 09, 2006 | 3.993 | 3.993 | 3.955 | 3.961 | 416,987 | +0.00(+0.00%) |
Mar 08, 2006 | 3.967 | 3.969 | 3.936 | 3.961 | 505,911 | -0.00(-0.08%) |
Mar 07, 2006 | 3.971 | 3.971 | 3.908 | 3.964 | 741,876 | +0.01(+0.16%) |
Mar 06, 2006 | 4.027 | 4.034 | 3.945 | 3.958 | 883,518 | -0.06(-1.41%) |
Mar 03, 2006 | 4.034 | 4.046 | 4.015 | 4.015 | 718,375 | -0.02(-0.39%) |
Mar 02, 2006 | 4.021 | 4.034 | 4.015 | 4.030 | 641,202 | +0.02(+0.39%) |