Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.335 | 4.335 | 4.307 | 4.316 | 478,703 | -0.01(-0.14%) |
May 30, 2007 | 4.294 | 4.326 | 4.282 | 4.322 | 670,954 | +0.02(+0.36%) |
May 29, 2007 | 4.263 | 4.310 | 4.263 | 4.307 | 731,513 | +0.02(+0.44%) |
May 25, 2007 | 4.279 | 4.288 | 4.254 | 4.288 | 549,516 | +0.02(+0.44%) |
May 24, 2007 | 4.291 | 4.307 | 4.252 | 4.269 | 833,406 | -0.04(-1.01%) |
May 23, 2007 | 4.282 | 4.313 | 4.282 | 4.313 | 897,489 | +0.02(+0.58%) |
May 22, 2007 | 4.291 | 4.307 | 4.279 | 4.288 | 804,248 | +0.00(+0.00%) |
May 21, 2007 | 4.322 | 4.329 | 4.276 | 4.288 | 865,127 | -0.04(-0.94%) |
May 18, 2007 | 4.363 | 4.366 | 4.322 | 4.329 | 715,812 | -0.03(-0.64%) |
May 17, 2007 | 4.360 | 4.366 | 4.344 | 4.357 | 620,969 | -0.01(-0.14%) |
May 16, 2007 | 4.376 | 4.385 | 4.354 | 4.363 | 551,438 | +0.00(+0.00%) |
May 15, 2007 | 4.363 | 4.376 | 4.357 | 4.363 | 643,078 | -0.01(-0.14%) |
May 14, 2007 | 4.379 | 4.379 | 4.357 | 4.369 | 536,058 | -0.01(-0.14%) |
May 11, 2007 | 4.372 | 4.382 | 4.347 | 4.376 | 565,536 | +0.01(+0.29%) |
May 10, 2007 | 4.397 | 4.397 | 4.347 | 4.363 | 470,693 | -0.03(-0.78%) |
May 09, 2007 | 4.391 | 4.397 | 4.379 | 4.397 | 660,700 | -0.00(-0.07%) |
May 08, 2007 | 4.388 | 4.401 | 4.385 | 4.401 | 566,177 | +0.00(+0.07%) |
May 07, 2007 | 4.388 | 4.407 | 4.385 | 4.397 | 507,220 | +0.00(+0.00%) |
May 04, 2007 | 4.413 | 4.413 | 4.388 | 4.397 | 381,617 | -0.01(-0.14%) |
May 03, 2007 | 4.404 | 4.407 | 4.385 | 4.404 | 601,103 | +0.01(+0.28%) |
May 02, 2007 | 4.385 | 4.391 | 4.379 | 4.391 | 506,259 | +0.01(+0.21%) |
May 01, 2007 | 4.354 | 4.382 | 4.351 | 4.382 | 490,559 | +0.02(+0.50%) |
Apr 30, 2007 | 4.422 | 4.422 | 4.344 | 4.360 | 501,133 | +0.00(+0.00%) |
Apr 27, 2007 | 4.366 | 4.369 | 4.351 | 4.360 | 414,299 | -0.01(-0.14%) |
Apr 26, 2007 | 4.363 | 4.369 | 4.347 | 4.366 | 581,557 | +0.00(+0.07%) |
Apr 25, 2007 | 4.363 | 4.369 | 4.338 | 4.363 | 602,064 | +0.02(+0.58%) |
Apr 24, 2007 | 4.338 | 4.338 | 4.326 | 4.338 | 624,814 | +0.00(+0.00%) |
Apr 23, 2007 | 4.322 | 4.338 | 4.322 | 4.338 | 588,927 | +0.00(+0.00%) |
Apr 20, 2007 | 4.338 | 4.347 | 4.326 | 4.338 | 597,578 | +0.00(+0.00%) |
Apr 19, 2007 | 4.316 | 4.338 | 4.307 | 4.338 | 702,675 | +0.01(+0.14%) |
Apr 18, 2007 | 4.338 | 4.354 | 4.329 | 4.332 | 687,936 | -0.01(-0.14%) |
Apr 17, 2007 | 4.369 | 4.376 | 4.329 | 4.338 | 871,535 | -0.02(-0.57%) |
Apr 16, 2007 | 4.376 | 4.382 | 4.354 | 4.363 | 658,458 | -0.02(-0.43%) |
Apr 13, 2007 | 4.372 | 4.391 | 4.369 | 4.382 | 617,444 | +0.00(+0.00%) |
Apr 12, 2007 | 4.372 | 4.388 | 4.369 | 4.382 | 354,381 | -0.01(-0.14%) |
Apr 11, 2007 | 4.388 | 4.391 | 4.369 | 4.388 | 405,648 | +0.00(+0.00%) |
Apr 10, 2007 | 4.379 | 4.388 | 4.369 | 4.388 | 581,237 | +0.00(+0.07%) |
Apr 09, 2007 | 4.401 | 4.401 | 4.363 | 4.385 | 667,109 | -0.01(-0.21%) |
Apr 05, 2007 | 4.394 | 4.401 | 4.379 | 4.394 | 595,656 | -0.00(-0.07%) |
Apr 04, 2007 | 4.385 | 4.404 | 4.382 | 4.397 | 436,408 | +0.01(+0.21%) |
Apr 03, 2007 | 4.376 | 4.404 | 4.376 | 4.388 | 616,803 | -0.01(-0.14%) |
Apr 02, 2007 | 4.410 | 4.410 | 4.385 | 4.394 | 357,906 | -0.00(-0.07%) |
Mar 30, 2007 | 4.404 | 4.404 | 4.363 | 4.397 | 548,234 | +0.00(+0.07%) |
Mar 29, 2007 | 4.394 | 4.410 | 4.382 | 4.394 | 564,255 | -0.00(-0.07%) |
Mar 28, 2007 | 4.397 | 4.397 | 4.376 | 4.397 | 520,678 | +0.01(+0.21%) |
Mar 27, 2007 | 4.419 | 4.419 | 4.369 | 4.388 | 633,145 | -0.02(-0.43%) |
Mar 26, 2007 | 4.397 | 4.410 | 4.382 | 4.407 | 760,991 | +0.02(+0.36%) |
Mar 23, 2007 | 4.379 | 4.391 | 4.369 | 4.391 | 700,432 | +0.02(+0.36%) |
Mar 22, 2007 | 4.341 | 4.385 | 4.341 | 4.376 | 726,707 | +0.02(+0.57%) |
Mar 21, 2007 | 4.338 | 4.365 | 4.332 | 4.351 | 728,629 | +0.01(+0.29%) |
Mar 20, 2007 | 4.332 | 4.344 | 4.326 | 4.338 | 425,514 | +0.01(+0.14%) |
Mar 19, 2007 | 4.332 | 4.344 | 4.319 | 4.332 | 439,933 | +0.01(+0.22%) |
Mar 16, 2007 | 4.347 | 4.347 | 4.316 | 4.322 | 581,237 | -0.01(-0.14%) |
Mar 15, 2007 | 4.322 | 4.351 | 4.313 | 4.329 | 556,885 | +0.00(+0.07%) |
Mar 14, 2007 | 4.376 | 4.379 | 4.316 | 4.326 | 546,952 | -0.04(-1.00%) |
Mar 13, 2007 | 4.391 | 4.388 | 4.341 | 4.369 | 524,203 | -0.02(-0.50%) |
Mar 12, 2007 | 4.385 | 4.401 | 4.376 | 4.391 | 509,784 | +0.00(+0.07%) |
Mar 09, 2007 | 4.363 | 4.388 | 4.363 | 4.388 | 355,022 | +0.01(+0.21%) |
Mar 08, 2007 | 4.363 | 4.379 | 4.354 | 4.379 | 537,019 | +0.01(+0.29%) |
Mar 07, 2007 | 4.382 | 4.391 | 4.347 | 4.366 | 775,410 | -0.02(-0.43%) |
Mar 06, 2007 | 4.388 | 4.401 | 4.382 | 4.385 | 661,982 | +0.00(+0.07%) |
Mar 05, 2007 | 4.457 | 4.457 | 4.376 | 4.382 | 526,766 | -0.07(-1.68%) |
Mar 02, 2007 | 4.444 | 4.457 | 4.429 | 4.457 | 424,232 | +0.01(+0.28%) |
Mar 01, 2007 | 4.454 | 4.454 | 4.416 | 4.444 | 546,568 | +0.01(+0.28%) |
Feb 28, 2007 | 4.441 | 4.454 | 4.410 | 4.432 | 581,237 | +0.02(+0.35%) |
Feb 27, 2007 | 4.432 | 4.438 | 4.376 | 4.416 | 490,238 | -0.03(-0.70%) |
Feb 26, 2007 | 4.447 | 4.463 | 4.432 | 4.447 | 388,663 | -0.00(-0.07%) |
Feb 23, 2007 | 4.419 | 4.450 | 4.410 | 4.450 | 591,170 | +0.03(+0.71%) |
Feb 22, 2007 | 4.413 | 4.422 | 4.397 | 4.419 | 692,422 | +0.01(+0.14%) |
Feb 21, 2007 | 4.391 | 4.413 | 4.382 | 4.413 | 582,198 | +0.03(+0.64%) |
Feb 20, 2007 | 4.391 | 4.401 | 4.372 | 4.385 | 581,237 | -0.01(-0.14%) |
Feb 16, 2007 | 4.413 | 4.416 | 4.385 | 4.391 | 417,504 | -0.02(-0.49%) |
Feb 15, 2007 | 4.394 | 4.413 | 4.379 | 4.413 | 484,791 | +0.02(+0.43%) |
Feb 14, 2007 | 4.397 | 4.407 | 4.372 | 4.394 | 447,129 | -0.00(-0.07%) |
Feb 13, 2007 | 4.425 | 4.425 | 4.385 | 4.397 | 540,685 | -0.03(-0.70%) |
Feb 12, 2007 | 4.432 | 4.438 | 4.410 | 4.429 | 472,683 | -0.00(-0.07%) |
Feb 09, 2007 | 4.438 | 4.450 | 4.419 | 4.432 | 496,967 | -0.02(-0.42%) |
Feb 08, 2007 | 4.432 | 4.450 | 4.429 | 4.450 | 492,161 | +0.01(+0.21%) |
Feb 07, 2007 | 4.438 | 4.447 | 4.425 | 4.441 | 534,776 | +0.00(+0.00%) |
Feb 06, 2007 | 4.391 | 4.460 | 4.391 | 4.441 | 542,146 | -0.01(-0.21%) |
Feb 05, 2007 | 4.447 | 4.457 | 4.432 | 4.450 | 503,055 | +0.01(+0.14%) |
Feb 02, 2007 | 4.441 | 4.454 | 4.435 | 4.444 | 522,601 | -0.00(-0.07%) |
Feb 01, 2007 | 4.441 | 4.457 | 4.438 | 4.447 | 628,659 | -0.01(-0.21%) |
Jan 31, 2007 | 4.454 | 4.457 | 4.432 | 4.457 | 550,797 | +0.01(+0.28%) |
Jan 30, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 386,103 | +0.01(+0.21%) |
Jan 29, 2007 | 4.432 | 4.457 | 4.407 | 4.435 | 525,164 | +0.02(+0.50%) |
Jan 26, 2007 | 4.388 | 4.422 | 4.388 | 4.413 | 497,608 | +0.01(+0.28%) |
Jan 25, 2007 | 4.382 | 4.407 | 4.376 | 4.401 | 696,908 | +0.01(+0.28%) |
Jan 24, 2007 | 4.385 | 4.410 | 4.382 | 4.388 | 678,964 | -0.01(-0.21%) |
Jan 23, 2007 | 4.425 | 4.425 | 4.376 | 4.397 | 653,651 | -0.01(-0.21%) |
Jan 22, 2007 | 4.444 | 4.447 | 4.385 | 4.407 | 599,821 | -0.03(-0.63%) |
Jan 19, 2007 | 4.397 | 4.447 | 4.388 | 4.435 | 565,536 | +0.03(+0.64%) |
Jan 18, 2007 | 4.416 | 4.419 | 4.376 | 4.407 | 504,657 | +0.00(+0.07%) |
Jan 17, 2007 | 4.444 | 4.444 | 4.404 | 4.404 | 503,375 | -0.02(-0.49%) |
Jan 16, 2007 | 4.394 | 4.425 | 4.388 | 4.425 | 646,282 | +0.02(+0.43%) |
Jan 12, 2007 | 4.401 | 4.444 | 4.391 | 4.407 | 557,526 | -0.01(-0.21%) |
Jan 11, 2007 | 4.454 | 4.460 | 4.382 | 4.416 | 658,458 | -0.03(-0.70%) |
Jan 10, 2007 | 4.450 | 4.454 | 4.425 | 4.447 | 523,241 | -0.02(-0.56%) |
Jan 09, 2007 | 4.488 | 4.516 | 4.463 | 4.472 | 586,364 | -0.02(-0.42%) |
Jan 08, 2007 | 4.472 | 4.510 | 4.463 | 4.491 | 607,191 | +0.04(+0.84%) |
Jan 05, 2007 | 4.488 | 4.488 | 4.438 | 4.454 | 486,714 | -0.02(-0.35%) |
Jan 04, 2007 | 4.466 | 4.490 | 4.444 | 4.469 | 956,446 | +0.01(+0.14%) |
Jan 03, 2007 | 4.479 | 4.482 | 4.447 | 4.463 | 887,877 | +0.00(+0.07%) |
Dec 29, 2006 | 4.494 | 4.503 | 4.447 | 4.460 | 698,510 | -0.01(-0.14%) |
Dec 28, 2006 | 4.491 | 4.491 | 4.450 | 4.466 | 589,247 | +0.01(+0.28%) |
Dec 27, 2006 | 4.488 | 4.488 | 4.432 | 4.454 | 535,417 | -0.02(-0.35%) |
Dec 26, 2006 | 4.450 | 4.479 | 4.450 | 4.469 | 515,872 | +0.02(+0.42%) |
Dec 22, 2006 | 4.457 | 4.460 | 4.435 | 4.450 | 672,556 | -0.00(-0.07%) |
Dec 21, 2006 | 4.460 | 4.472 | 4.435 | 4.454 | 664,866 | +0.00(+0.07%) |
Dec 20, 2006 | 4.479 | 4.479 | 4.435 | 4.450 | 588,607 | -0.02(-0.42%) |
Dec 19, 2006 | 4.469 | 4.472 | 4.454 | 4.469 | 493,763 | +0.01(+0.28%) |
Dec 18, 2006 | 4.463 | 4.479 | 4.454 | 4.457 | 820,909 | +0.02(+0.42%) |
Dec 15, 2006 | 4.460 | 4.466 | 4.429 | 4.438 | 599,501 | -0.02(-0.49%) |
Dec 14, 2006 | 4.479 | 4.482 | 4.438 | 4.460 | 717,735 | -0.01(-0.28%) |
Dec 13, 2006 | 4.475 | 4.475 | 4.429 | 4.472 | 835,969 | -0.02(-0.35%) |
Dec 12, 2006 | 4.494 | 4.507 | 4.469 | 4.488 | 818,026 | -0.01(-0.14%) |
Dec 11, 2006 | 4.488 | 4.500 | 4.472 | 4.494 | 488,957 | +0.02(+0.56%) |
Dec 08, 2006 | 4.494 | 4.494 | 4.450 | 4.469 | 566,177 | -0.01(-0.14%) |
Dec 07, 2006 | 4.472 | 4.479 | 4.454 | 4.475 | 702,996 | +0.02(+0.35%) |
Dec 06, 2006 | 4.466 | 4.469 | 4.441 | 4.460 | 749,456 | +0.00(+0.07%) |
Dec 05, 2006 | 4.441 | 4.472 | 4.432 | 4.457 | 868,972 | +0.02(+0.49%) |
Dec 04, 2006 | 4.413 | 4.441 | 4.413 | 4.435 | 652,690 | +0.01(+0.21%) |
Dec 01, 2006 | 4.419 | 4.466 | 4.410 | 4.425 | 662,623 | -0.00(-0.07%) |
Nov 30, 2006 | 4.438 | 4.454 | 4.404 | 4.429 | 920,559 | +0.01(+0.28%) |
Nov 29, 2006 | 4.397 | 4.419 | 4.388 | 4.416 | 642,437 | +0.03(+0.64%) |
Nov 28, 2006 | 4.379 | 4.397 | 4.369 | 4.388 | 1,036,230 | +0.02(+0.36%) |
Nov 27, 2006 | 4.379 | 4.385 | 4.363 | 4.372 | 686,654 | -0.00(-0.07%) |
Nov 24, 2006 | 4.388 | 4.388 | 4.354 | 4.376 | 506,900 | +0.02(+0.50%) |
Nov 22, 2006 | 4.347 | 4.360 | 4.335 | 4.354 | 707,802 | +0.01(+0.29%) |
Nov 21, 2006 | 4.319 | 4.341 | 4.319 | 4.341 | 774,128 | +0.01(+0.29%) |
Nov 20, 2006 | 4.335 | 4.341 | 4.313 | 4.329 | 623,852 | +0.00(+0.00%) |
Nov 17, 2006 | 4.332 | 4.341 | 4.307 | 4.329 | 740,164 | -0.00(-0.07%) |
Nov 16, 2006 | 4.347 | 4.357 | 4.322 | 4.332 | 580,917 | -0.01(-0.29%) |
Nov 15, 2006 | 4.313 | 4.344 | 4.313 | 4.344 | 647,243 | +0.02(+0.36%) |
Nov 14, 2006 | 4.307 | 4.344 | 4.301 | 4.329 | 687,616 | +0.02(+0.51%) |
Nov 13, 2006 | 4.335 | 4.335 | 4.282 | 4.307 | 959,970 | -0.05(-1.08%) |
Nov 10, 2006 | 4.310 | 4.354 | 4.304 | 4.354 | 705,559 | +0.06(+1.38%) |
Nov 09, 2006 | 4.313 | 4.313 | 4.294 | 4.294 | 722,541 | -0.01(-0.15%) |
Nov 08, 2006 | 4.301 | 4.310 | 4.291 | 4.301 | 687,295 | +0.01(+0.15%) |
Nov 07, 2006 | 4.291 | 4.298 | 4.276 | 4.294 | 642,757 | +0.01(+0.22%) |
Nov 06, 2006 | 4.266 | 4.298 | 4.266 | 4.285 | 872,496 | +0.01(+0.29%) |
Nov 03, 2006 | 4.341 | 4.341 | 4.257 | 4.273 | 760,671 | -0.07(-1.65%) |
Nov 02, 2006 | 4.369 | 4.397 | 4.341 | 4.344 | 691,140 | -0.05(-1.14%) |
Nov 01, 2006 | 4.429 | 4.429 | 4.388 | 4.394 | 623,212 | -0.00(-0.07%) |
Oct 31, 2006 | 4.394 | 4.401 | 4.379 | 4.397 | 768,361 | +0.03(+0.64%) |
Oct 30, 2006 | 4.376 | 4.397 | 4.363 | 4.369 | 619,367 | -0.02(-0.43%) |
Oct 27, 2006 | 4.369 | 4.401 | 4.360 | 4.388 | 681,528 | +0.03(+0.64%) |
Oct 26, 2006 | 4.379 | 4.379 | 4.357 | 4.360 | 632,183 | -0.01(-0.21%) |
Oct 25, 2006 | 4.369 | 4.376 | 4.347 | 4.369 | 770,604 | +0.01(+0.14%) |
Oct 24, 2006 | 4.341 | 4.363 | 4.332 | 4.363 | 818,666 | +0.04(+0.87%) |
Oct 23, 2006 | 4.326 | 4.329 | 4.316 | 4.326 | 643,078 | +0.00(+0.07%) |
Oct 20, 2006 | 4.298 | 4.332 | 4.294 | 4.322 | 651,088 | +0.02(+0.36%) |
Oct 19, 2006 | 4.288 | 4.307 | 4.269 | 4.307 | 578,994 | +0.02(+0.58%) |
Oct 18, 2006 | 4.266 | 4.282 | 4.254 | 4.282 | 633,785 | +0.02(+0.59%) |
Oct 17, 2006 | 4.260 | 4.269 | 4.235 | 4.257 | 644,359 | -0.01(-0.22%) |
Oct 16, 2006 | 4.304 | 4.304 | 4.251 | 4.266 | 596,937 | +0.01(+0.29%) |
Oct 13, 2006 | 4.313 | 4.313 | 4.232 | 4.254 | 728,309 | -0.05(-1.16%) |
Oct 12, 2006 | 4.338 | 4.338 | 4.304 | 4.304 | 582,198 | -0.00(-0.07%) |
Oct 11, 2006 | 4.344 | 4.344 | 4.307 | 4.307 | 820,268 | -0.04(-0.93%) |
Oct 10, 2006 | 4.338 | 4.347 | 4.322 | 4.347 | 554,322 | +0.02(+0.36%) |
Oct 09, 2006 | 4.360 | 4.369 | 4.322 | 4.332 | 800,082 | -0.02(-0.36%) |
Oct 06, 2006 | 4.338 | 4.351 | 4.332 | 4.347 | 579,314 | +0.02(+0.36%) |
Oct 05, 2006 | 4.360 | 4.360 | 4.319 | 4.332 | 639,233 | +0.00(+0.00%) |
Oct 04, 2006 | 4.319 | 4.332 | 4.310 | 4.332 | 514,910 | +0.02(+0.51%) |
Oct 03, 2006 | 4.360 | 4.360 | 4.307 | 4.310 | 822,511 | -0.02(-0.43%) |
Oct 02, 2006 | 4.357 | 4.357 | 4.313 | 4.329 | 678,644 | +0.03(+0.80%) |
Sep 29, 2006 | 4.369 | 4.369 | 4.294 | 4.294 | 1,459,501 | -0.06(-1.36%) |
Sep 28, 2006 | 4.351 | 4.363 | 4.338 | 4.354 | 1,182,340 | +0.02(+0.43%) |
Sep 27, 2006 | 4.347 | 4.347 | 4.307 | 4.335 | 1,019,568 | +0.02(+0.43%) |
Sep 26, 2006 | 4.307 | 4.316 | 4.291 | 4.316 | 1,033,026 | +0.02(+0.36%) |
Sep 25, 2006 | 4.288 | 4.301 | 4.279 | 4.301 | 1,046,483 | +0.03(+0.66%) |
Sep 22, 2006 | 4.260 | 4.273 | 4.248 | 4.273 | 720,298 | +0.02(+0.59%) |
Sep 21, 2006 | 4.226 | 4.248 | 4.226 | 4.248 | 572,265 | +0.01(+0.29%) |
Sep 20, 2006 | 4.238 | 4.241 | 4.223 | 4.235 | 598,219 | +0.00(+0.07%) |
Sep 19, 2006 | 4.244 | 4.244 | 4.213 | 4.232 | 659,098 | +0.02(+0.44%) |
Sep 18, 2006 | 4.238 | 4.260 | 4.204 | 4.213 | 748,815 | -0.02(-0.59%) |
Sep 15, 2006 | 4.229 | 4.238 | 4.216 | 4.238 | 728,949 | +0.04(+0.97%) |
Sep 14, 2006 | 4.195 | 4.210 | 4.188 | 4.198 | 696,267 | +0.00(+0.07%) |
Sep 13, 2006 | 4.213 | 4.216 | 4.185 | 4.195 | 863,845 | -0.00(-0.07%) |
Sep 12, 2006 | 4.182 | 4.201 | 4.166 | 4.198 | 793,353 | +0.03(+0.75%) |
Sep 11, 2006 | 4.173 | 4.182 | 4.160 | 4.166 | 633,145 | +0.01(+0.23%) |
Sep 08, 2006 | 4.154 | 4.179 | 4.132 | 4.157 | 759,389 | +0.03(+0.68%) |
Sep 07, 2006 | 4.145 | 4.151 | 4.113 | 4.129 | 736,960 | -0.02(-0.38%) |
Sep 06, 2006 | 4.210 | 4.210 | 4.104 | 4.145 | 1,066,029 | -0.06(-1.41%) |
Sep 05, 2006 | 4.232 | 4.232 | 4.201 | 4.204 | 831,803 | -0.01(-0.30%) |
Sep 01, 2006 | 4.226 | 4.235 | 4.201 | 4.216 | 726,386 | +0.01(+0.22%) |
Aug 31, 2006 | 4.207 | 4.207 | 4.188 | 4.207 | 884,993 | +0.02(+0.37%) |
Aug 30, 2006 | 4.182 | 4.195 | 4.166 | 4.191 | 957,087 | +0.03(+0.67%) |
Aug 29, 2006 | 4.179 | 4.182 | 4.163 | 4.163 | 820,268 | -0.01(-0.22%) |
Aug 28, 2006 | 4.151 | 4.173 | 4.148 | 4.173 | 645,641 | +0.01(+0.30%) |
Aug 25, 2006 | 4.166 | 4.166 | 4.145 | 4.160 | 837,891 | -0.00(-0.07%) |
Aug 24, 2006 | 4.163 | 4.166 | 4.154 | 4.163 | 722,541 | +0.02(+0.53%) |
Aug 23, 2006 | 4.157 | 4.170 | 4.141 | 4.141 | 814,501 | +0.00(+0.00%) |
Aug 22, 2006 | 4.163 | 4.163 | 4.141 | 4.141 | 558,808 | -0.00(-0.08%) |
Aug 21, 2006 | 4.117 | 4.145 | 4.107 | 4.145 | 631,542 | +0.03(+0.68%) |
Aug 18, 2006 | 4.117 | 4.117 | 4.101 | 4.117 | 551,118 | +0.00(+0.00%) |
Aug 17, 2006 | 4.104 | 4.117 | 4.098 | 4.117 | 548,554 | +0.01(+0.30%) |
Aug 16, 2006 | 4.095 | 4.107 | 4.092 | 4.104 | 691,140 | +0.02(+0.46%) |
Aug 15, 2006 | 4.088 | 4.101 | 4.071 | 4.085 | 761,952 | +0.01(+0.15%) |
Aug 14, 2006 | 4.082 | 4.092 | 4.073 | 4.079 | 658,778 | -0.00(-0.08%) |
Aug 11, 2006 | 4.092 | 4.095 | 4.067 | 4.082 | 601,744 | -0.02(-0.46%) |
Aug 10, 2006 | 4.113 | 4.113 | 4.082 | 4.101 | 655,574 | -0.01(-0.15%) |
Aug 09, 2006 | 4.110 | 4.113 | 4.085 | 4.107 | 1,191,632 | +0.00(+0.08%) |
Aug 08, 2006 | 4.079 | 4.104 | 4.070 | 4.104 | 724,784 | +0.04(+1.00%) |
Aug 07, 2006 | 4.070 | 4.079 | 4.057 | 4.063 | 786,625 | +0.01(+0.15%) |
Aug 04, 2006 | 4.042 | 4.063 | 4.042 | 4.057 | 520,037 | +0.02(+0.39%) |
Aug 03, 2006 | 4.045 | 4.048 | 4.026 | 4.042 | 512,027 | +0.00(+0.00%) |
Aug 02, 2006 | 4.042 | 4.042 | 4.026 | 4.042 | 720,939 | +0.02(+0.62%) |
Aug 01, 2006 | 3.995 | 4.020 | 3.985 | 4.017 | 825,075 | +0.02(+0.63%) |
Jul 31, 2006 | 4.001 | 4.001 | 3.967 | 3.992 | 675,760 | +0.00(+0.08%) |
Jul 28, 2006 | 4.023 | 4.023 | 3.973 | 3.989 | 899,412 | -0.00(-0.08%) |
Jul 27, 2006 | 3.976 | 3.992 | 3.967 | 3.992 | 784,382 | +0.03(+0.79%) |
Jul 26, 2006 | 3.945 | 3.964 | 3.935 | 3.960 | 1,159,911 | +0.03(+0.87%) |
Jul 25, 2006 | 3.901 | 3.935 | 3.895 | 3.926 | 790,149 | +0.03(+0.72%) |
Jul 24, 2006 | 3.876 | 3.901 | 3.876 | 3.898 | 622,571 | +0.02(+0.40%) |
Jul 21, 2006 | 3.873 | 3.886 | 3.857 | 3.882 | 778,935 | -0.00(-0.08%) |
Jul 20, 2006 | 3.886 | 3.895 | 3.870 | 3.886 | 660,700 | -0.00(-0.08%) |
Jul 19, 2006 | 3.882 | 3.889 | 3.870 | 3.889 | 488,957 | +0.01(+0.16%) |
Jul 18, 2006 | 3.886 | 3.889 | 3.867 | 3.882 | 500,492 | -0.01(-0.16%) |
Jul 17, 2006 | 3.882 | 3.889 | 3.870 | 3.889 | 568,741 | +0.00(+0.00%) |
Jul 14, 2006 | 3.892 | 3.892 | 3.870 | 3.889 | 463,644 | +0.00(+0.00%) |
Jul 13, 2006 | 3.886 | 3.895 | 3.873 | 3.889 | 478,383 | -0.01(-0.16%) |
Jul 12, 2006 | 3.879 | 3.895 | 3.873 | 3.895 | 663,264 | +0.00(+0.08%) |
Jul 11, 2006 | 3.892 | 3.895 | 3.879 | 3.892 | 580,596 | +0.01(+0.32%) |
Jul 10, 2006 | 3.889 | 3.892 | 3.873 | 3.879 | 651,088 | +0.00(+0.08%) |
Jul 07, 2006 | 3.889 | 3.895 | 3.873 | 3.876 | 571,624 | -0.00(-0.08%) |
Jul 06, 2006 | 3.873 | 3.886 | 3.861 | 3.879 | 698,189 | +0.01(+0.16%) |
Jul 05, 2006 | 3.861 | 3.873 | 3.848 | 3.873 | 477,101 | +0.01(+0.24%) |
Jul 03, 2006 | 3.861 | 3.879 | 3.842 | 3.864 | 395,074 | +0.03(+0.73%) |
Jun 30, 2006 | 3.823 | 3.842 | 3.811 | 3.836 | 614,881 | +0.01(+0.33%) |
Jun 29, 2006 | 3.839 | 3.845 | 3.808 | 3.823 | 612,958 | -0.01(-0.16%) |
Jun 28, 2006 | 3.811 | 3.829 | 3.792 | 3.829 | 756,505 | +0.04(+0.99%) |
Jun 27, 2006 | 3.817 | 3.829 | 3.783 | 3.792 | 541,185 | -0.03(-0.82%) |
Jun 26, 2006 | 3.826 | 3.842 | 3.817 | 3.823 | 541,185 | -0.01(-0.24%) |
Jun 23, 2006 | 3.839 | 3.851 | 3.826 | 3.833 | 380,976 | +0.00(+0.08%) |
Jun 22, 2006 | 3.839 | 3.851 | 3.823 | 3.829 | 531,893 | -0.02(-0.57%) |
Jun 21, 2006 | 3.845 | 3.854 | 3.829 | 3.851 | 618,405 | +0.02(+0.65%) |
Jun 20, 2006 | 3.829 | 3.839 | 3.814 | 3.826 | 680,566 | +0.02(+0.41%) |
Jun 19, 2006 | 3.817 | 3.833 | 3.811 | 3.811 | 408,211 | -0.00(-0.08%) |
Jun 16, 2006 | 3.823 | 3.836 | 3.808 | 3.814 | 384,501 | -0.00(-0.08%) |
Jun 15, 2006 | 3.795 | 3.826 | 3.786 | 3.817 | 511,386 | +0.03(+0.82%) |
Jun 14, 2006 | 3.801 | 3.808 | 3.783 | 3.786 | 575,790 | -0.02(-0.49%) |
Jun 13, 2006 | 3.820 | 3.845 | 3.795 | 3.804 | 572,586 | -0.06(-1.61%) |
Jun 12, 2006 | 3.882 | 3.889 | 3.864 | 3.867 | 414,620 | -0.01(-0.16%) |
Jun 09, 2006 | 3.864 | 3.882 | 3.857 | 3.873 | 432,884 | +0.01(+0.24%) |
Jun 08, 2006 | 3.870 | 3.879 | 3.848 | 3.864 | 567,459 | -0.00(-0.08%) |
Jun 07, 2006 | 3.889 | 3.889 | 3.864 | 3.867 | 718,055 | -0.01(-0.32%) |
Jun 06, 2006 | 3.907 | 3.907 | 3.879 | 3.879 | 464,605 | -0.01(-0.32%) |
Jun 05, 2006 | 3.904 | 3.951 | 3.892 | 3.892 | 740,164 | -0.01(-0.32%) |
Jun 02, 2006 | 3.873 | 3.904 | 3.873 | 3.904 | 409,173 | +0.03(+0.89%) |