Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.463 | 4.463 | 4.384 | 4.400 | 496,565 | +0.00(+0.00%) |
Apr 27, 2007 | 4.406 | 4.409 | 4.391 | 4.400 | 410,523 | -0.01(-0.14%) |
Apr 26, 2007 | 4.403 | 4.409 | 4.387 | 4.406 | 576,257 | +0.00(+0.07%) |
Apr 25, 2007 | 4.403 | 4.409 | 4.378 | 4.403 | 596,577 | +0.03(+0.58%) |
Apr 24, 2007 | 4.378 | 4.378 | 4.365 | 4.378 | 619,119 | +0.00(+0.00%) |
Apr 23, 2007 | 4.362 | 4.378 | 4.362 | 4.378 | 583,559 | +0.00(+0.00%) |
Apr 20, 2007 | 4.378 | 4.387 | 4.365 | 4.378 | 592,132 | +0.00(+0.00%) |
Apr 19, 2007 | 4.356 | 4.378 | 4.346 | 4.378 | 696,271 | +0.01(+0.14%) |
Apr 18, 2007 | 4.378 | 4.394 | 4.369 | 4.372 | 681,666 | -0.01(-0.14%) |
Apr 17, 2007 | 4.409 | 4.416 | 4.369 | 4.378 | 863,592 | -0.03(-0.57%) |
Apr 16, 2007 | 4.416 | 4.422 | 4.394 | 4.403 | 652,456 | -0.02(-0.43%) |
Apr 13, 2007 | 4.413 | 4.432 | 4.409 | 4.422 | 611,816 | +0.00(+0.00%) |
Apr 12, 2007 | 4.413 | 4.428 | 4.409 | 4.422 | 351,151 | -0.01(-0.14%) |
Apr 11, 2007 | 4.428 | 4.432 | 4.409 | 4.428 | 401,951 | +0.00(+0.00%) |
Apr 10, 2007 | 4.419 | 4.428 | 4.409 | 4.428 | 575,939 | +0.00(+0.07%) |
Apr 09, 2007 | 4.441 | 4.441 | 4.403 | 4.425 | 661,029 | -0.01(-0.21%) |
Apr 05, 2007 | 4.435 | 4.441 | 4.419 | 4.435 | 590,227 | -0.00(-0.07%) |
Apr 04, 2007 | 4.425 | 4.444 | 4.422 | 4.438 | 432,431 | +0.01(+0.21%) |
Apr 03, 2007 | 4.416 | 4.444 | 4.416 | 4.428 | 611,181 | -0.01(-0.14%) |
Apr 02, 2007 | 4.450 | 4.450 | 4.425 | 4.435 | 354,644 | -0.00(-0.07%) |
Mar 30, 2007 | 4.444 | 4.444 | 4.403 | 4.438 | 543,237 | +0.00(+0.07%) |
Mar 29, 2007 | 4.435 | 4.450 | 4.422 | 4.435 | 559,112 | -0.00(-0.07%) |
Mar 28, 2007 | 4.438 | 4.438 | 4.416 | 4.438 | 515,932 | +0.01(+0.21%) |
Mar 27, 2007 | 4.460 | 4.460 | 4.409 | 4.428 | 627,374 | -0.02(-0.42%) |
Mar 26, 2007 | 4.438 | 4.450 | 4.422 | 4.447 | 754,055 | +0.02(+0.36%) |
Mar 23, 2007 | 4.419 | 4.432 | 4.409 | 4.432 | 694,048 | +0.02(+0.36%) |
Mar 22, 2007 | 4.381 | 4.425 | 4.381 | 4.416 | 720,083 | +0.03(+0.57%) |
Mar 21, 2007 | 4.378 | 4.405 | 4.372 | 4.391 | 721,988 | +0.01(+0.29%) |
Mar 20, 2007 | 4.372 | 4.384 | 4.365 | 4.378 | 421,636 | +0.01(+0.14%) |
Mar 19, 2007 | 4.372 | 4.384 | 4.359 | 4.372 | 435,923 | +0.01(+0.22%) |
Mar 16, 2007 | 4.387 | 4.387 | 4.356 | 4.362 | 575,939 | -0.01(-0.14%) |
Mar 15, 2007 | 4.362 | 4.391 | 4.353 | 4.369 | 551,810 | +0.00(+0.07%) |
Mar 14, 2007 | 4.416 | 4.419 | 4.356 | 4.365 | 541,967 | -0.04(-1.00%) |
Mar 13, 2007 | 4.432 | 4.428 | 4.381 | 4.409 | 519,425 | -0.02(-0.50%) |
Mar 12, 2007 | 4.425 | 4.441 | 4.416 | 4.432 | 505,137 | +0.00(+0.07%) |
Mar 09, 2007 | 4.403 | 4.428 | 4.403 | 4.428 | 351,786 | +0.01(+0.21%) |
Mar 08, 2007 | 4.403 | 4.419 | 4.394 | 4.419 | 532,125 | +0.01(+0.29%) |
Mar 07, 2007 | 4.422 | 4.432 | 4.387 | 4.406 | 768,343 | -0.02(-0.43%) |
Mar 06, 2007 | 4.428 | 4.441 | 4.422 | 4.425 | 655,949 | +0.00(+0.07%) |
Mar 05, 2007 | 4.498 | 4.498 | 4.416 | 4.422 | 521,965 | -0.08(-1.68%) |
Mar 02, 2007 | 4.485 | 4.498 | 4.469 | 4.498 | 420,366 | +0.01(+0.28%) |
Mar 01, 2007 | 4.495 | 4.495 | 4.457 | 4.485 | 541,586 | +0.01(+0.28%) |
Feb 28, 2007 | 4.482 | 4.495 | 4.450 | 4.472 | 575,939 | +0.02(+0.35%) |
Feb 27, 2007 | 4.472 | 4.479 | 4.416 | 4.457 | 485,770 | -0.03(-0.70%) |
Feb 26, 2007 | 4.488 | 4.504 | 4.472 | 4.488 | 385,120 | -0.00(-0.07%) |
Feb 23, 2007 | 4.460 | 4.491 | 4.450 | 4.491 | 585,782 | +0.03(+0.71%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.438 | 4.460 | 686,111 | +0.01(+0.14%) |
Feb 21, 2007 | 4.432 | 4.454 | 4.422 | 4.454 | 576,892 | +0.03(+0.64%) |
Feb 20, 2007 | 4.432 | 4.441 | 4.413 | 4.425 | 575,939 | -0.01(-0.14%) |
Feb 16, 2007 | 4.454 | 4.457 | 4.425 | 4.432 | 413,698 | -0.02(-0.49%) |
Feb 15, 2007 | 4.435 | 4.454 | 4.419 | 4.454 | 480,373 | +0.02(+0.43%) |
Feb 14, 2007 | 4.438 | 4.447 | 4.413 | 4.435 | 443,054 | -0.00(-0.07%) |
Feb 13, 2007 | 4.466 | 4.466 | 4.425 | 4.438 | 535,757 | -0.03(-0.70%) |
Feb 12, 2007 | 4.472 | 4.479 | 4.450 | 4.469 | 468,374 | -0.00(-0.07%) |
Feb 09, 2007 | 4.479 | 4.491 | 4.460 | 4.472 | 492,438 | -0.02(-0.42%) |
Feb 08, 2007 | 4.472 | 4.491 | 4.469 | 4.491 | 487,675 | +0.01(+0.21%) |
Feb 07, 2007 | 4.479 | 4.488 | 4.466 | 4.482 | 529,902 | +0.00(+0.00%) |
Feb 06, 2007 | 4.432 | 4.501 | 4.432 | 4.482 | 537,205 | -0.01(-0.21%) |
Feb 05, 2007 | 4.488 | 4.498 | 4.472 | 4.491 | 498,470 | +0.01(+0.14%) |
Feb 02, 2007 | 4.482 | 4.495 | 4.476 | 4.485 | 517,837 | -0.00(-0.07%) |
Feb 01, 2007 | 4.482 | 4.498 | 4.479 | 4.488 | 622,929 | -0.01(-0.21%) |
Jan 31, 2007 | 4.495 | 4.498 | 4.472 | 4.498 | 545,777 | +0.01(+0.28%) |
Jan 30, 2007 | 4.485 | 4.488 | 4.466 | 4.485 | 382,584 | +0.01(+0.21%) |
Jan 29, 2007 | 4.472 | 4.498 | 4.447 | 4.476 | 520,377 | +0.02(+0.50%) |
Jan 26, 2007 | 4.428 | 4.463 | 4.428 | 4.454 | 493,073 | +0.01(+0.28%) |
Jan 25, 2007 | 4.422 | 4.447 | 4.416 | 4.441 | 690,556 | +0.01(+0.28%) |
Jan 24, 2007 | 4.425 | 4.450 | 4.422 | 4.428 | 672,776 | -0.01(-0.21%) |
Jan 23, 2007 | 4.466 | 4.466 | 4.416 | 4.438 | 647,694 | -0.01(-0.21%) |
Jan 22, 2007 | 4.485 | 4.488 | 4.425 | 4.447 | 594,354 | -0.03(-0.63%) |
Jan 19, 2007 | 4.438 | 4.488 | 4.428 | 4.476 | 560,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.457 | 4.460 | 4.416 | 4.447 | 500,057 | +0.00(+0.07%) |
Jan 17, 2007 | 4.485 | 4.485 | 4.444 | 4.444 | 498,787 | -0.02(-0.49%) |
Jan 16, 2007 | 4.435 | 4.466 | 4.428 | 4.466 | 640,391 | +0.02(+0.42%) |
Jan 12, 2007 | 4.441 | 4.485 | 4.432 | 4.447 | 552,445 | -0.01(-0.21%) |
Jan 11, 2007 | 4.495 | 4.501 | 4.422 | 4.457 | 652,456 | -0.03(-0.70%) |
Jan 10, 2007 | 4.491 | 4.495 | 4.466 | 4.488 | 518,472 | -0.03(-0.56%) |
Jan 09, 2007 | 4.529 | 4.558 | 4.504 | 4.513 | 581,019 | -0.02(-0.42%) |
Jan 08, 2007 | 4.513 | 4.551 | 4.504 | 4.532 | 601,657 | +0.04(+0.84%) |
Jan 05, 2007 | 4.529 | 4.529 | 4.479 | 4.495 | 482,278 | -0.02(-0.35%) |
Jan 04, 2007 | 4.507 | 4.532 | 4.485 | 4.510 | 947,728 | +0.01(+0.14%) |
Jan 03, 2007 | 4.520 | 4.523 | 4.488 | 4.504 | 879,784 | +0.00(+0.07%) |
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%) |