Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.352 | 3.370 | 3.274 | 3.302 | 2,016,230 | -0.03(-0.97%) |
Mar 29, 2007 | 3.320 | 3.349 | 3.311 | 3.334 | 1,107,493 | +0.01(+0.27%) |
Mar 28, 2007 | 3.317 | 3.331 | 3.300 | 3.325 | 2,069,627 | +0.01(+0.34%) |
Mar 27, 2007 | 3.332 | 3.347 | 3.309 | 3.314 | 2,151,701 | -0.05(-1.41%) |
Mar 26, 2007 | 3.387 | 3.387 | 3.344 | 3.362 | 1,097,604 | -0.03(-0.79%) |
Mar 23, 2007 | 3.385 | 3.399 | 3.378 | 3.388 | 763,379 | +0.00(+0.11%) |
Mar 22, 2007 | 3.383 | 3.406 | 3.379 | 3.385 | 746,569 | +0.00(+0.03%) |
Mar 21, 2007 | 3.344 | 3.387 | 3.338 | 3.384 | 1,264,717 | +0.04(+1.33%) |
Mar 20, 2007 | 3.275 | 3.341 | 3.275 | 3.339 | 1,600,920 | +0.07(+2.20%) |
Mar 19, 2007 | 3.284 | 3.286 | 3.238 | 3.267 | 1,120,348 | +0.00(+0.03%) |
Mar 16, 2007 | 3.205 | 3.272 | 3.201 | 3.266 | 1,701,781 | +0.06(+1.86%) |
Mar 15, 2007 | 3.238 | 3.246 | 3.197 | 3.207 | 857,318 | -0.01(-0.28%) |
Mar 14, 2007 | 3.214 | 3.230 | 3.163 | 3.216 | 1,116,392 | -0.01(-0.25%) |
Mar 13, 2007 | 3.275 | 3.291 | 3.215 | 3.224 | 1,269,661 | -0.05(-1.54%) |
Mar 12, 2007 | 3.266 | 3.278 | 3.246 | 3.275 | 811,832 | +0.01(+0.43%) |
Mar 09, 2007 | 3.231 | 3.290 | 3.231 | 3.260 | 1,285,483 | +0.05(+1.58%) |
Mar 08, 2007 | 3.172 | 3.226 | 3.172 | 3.210 | 1,685,960 | +0.02(+0.73%) |
Mar 07, 2007 | 3.175 | 3.195 | 3.168 | 3.187 | 1,222,197 | +0.01(+0.19%) |
Mar 06, 2007 | 3.168 | 3.200 | 3.168 | 3.181 | 1,488,193 | +0.05(+1.68%) |
Mar 05, 2007 | 3.159 | 3.186 | 3.128 | 3.128 | 1,625,641 | -0.07(-2.06%) |
Mar 02, 2007 | 3.211 | 3.246 | 3.191 | 3.194 | 2,158,622 | -0.06(-1.93%) |
Mar 01, 2007 | 3.186 | 3.263 | 3.148 | 3.256 | 2,160,511 | +0.05(+1.48%) |
Feb 28, 2007 | 3.224 | 3.229 | 3.176 | 3.209 | 1,971,733 | -0.02(-0.66%) |
Feb 27, 2007 | 3.314 | 3.314 | 3.190 | 3.230 | 1,933,168 | -0.09(-2.68%) |
Feb 26, 2007 | 3.312 | 3.330 | 3.295 | 3.319 | 1,090,564 | +0.02(+0.52%) |
Feb 23, 2007 | 3.295 | 3.322 | 3.290 | 3.302 | 892,916 | +0.01(+0.43%) |
Feb 22, 2007 | 3.321 | 3.321 | 3.273 | 3.288 | 1,247,907 | -0.02(-0.73%) |
Feb 21, 2007 | 3.310 | 3.317 | 3.301 | 3.312 | 513,204 | +0.02(+0.46%) |
Feb 20, 2007 | 3.293 | 3.304 | 3.280 | 3.297 | 722,837 | -0.01(-0.37%) |
Feb 16, 2007 | 3.310 | 3.326 | 3.299 | 3.309 | 649,663 | -0.01(-0.21%) |
Feb 15, 2007 | 3.322 | 3.332 | 3.308 | 3.316 | 1,320,092 | -0.01(-0.30%) |
Feb 14, 2007 | 3.328 | 3.332 | 3.310 | 3.326 | 838,530 | +0.00(+0.03%) |
Feb 13, 2007 | 3.299 | 3.329 | 3.299 | 3.325 | 1,440,235 | +0.03(+0.77%) |
Feb 12, 2007 | 3.304 | 3.321 | 3.296 | 3.300 | 1,549,501 | +0.00(+0.09%) |
Feb 09, 2007 | 3.271 | 3.324 | 3.254 | 3.297 | 1,855,051 | +0.03(+0.93%) |
Feb 08, 2007 | 3.233 | 3.268 | 3.217 | 3.266 | 1,134,191 | +0.04(+1.16%) |
Feb 07, 2007 | 3.249 | 3.254 | 3.218 | 3.229 | 1,482,260 | -0.01(-0.37%) |
Feb 06, 2007 | 3.246 | 3.254 | 3.240 | 3.241 | 1,752,212 | -0.01(-0.34%) |
Feb 05, 2007 | 3.230 | 3.262 | 3.230 | 3.252 | 1,673,105 | -0.00(-0.03%) |
Feb 02, 2007 | 3.257 | 3.265 | 3.231 | 3.253 | 2,448,351 | -0.05(-1.56%) |
Feb 01, 2007 | 3.278 | 3.306 | 3.274 | 3.305 | 905,771 | +0.05(+1.49%) |
Jan 31, 2007 | 3.293 | 3.303 | 3.256 | 3.256 | 1,393,266 | -0.05(-1.44%) |
Jan 30, 2007 | 3.295 | 3.310 | 3.293 | 3.304 | 537,925 | +0.01(+0.34%) |
Jan 29, 2007 | 3.310 | 3.324 | 3.290 | 3.293 | 754,479 | -0.02(-0.67%) |
Jan 26, 2007 | 3.293 | 3.319 | 3.285 | 3.315 | 798,977 | +0.03(+0.92%) |
Jan 25, 2007 | 3.317 | 3.317 | 3.284 | 3.285 | 1,625,641 | -0.01(-0.28%) |
Jan 24, 2007 | 3.282 | 3.294 | 3.270 | 3.294 | 1,212,309 | -0.00(-0.06%) |
Jan 23, 2007 | 3.270 | 3.303 | 3.270 | 3.296 | 1,989,532 | +0.02(+0.49%) |
Jan 22, 2007 | 3.292 | 3.305 | 3.273 | 3.280 | 1,080,794 | -0.03(-0.83%) |
Jan 19, 2007 | 3.297 | 3.321 | 3.296 | 3.307 | 874,128 | +0.01(+0.15%) |
Jan 18, 2007 | 3.319 | 3.334 | 3.294 | 3.302 | 1,291,416 | -0.02(-0.49%) |
Jan 17, 2007 | 3.324 | 3.332 | 3.309 | 3.318 | 1,762,100 | -0.05(-1.38%) |
Jan 16, 2007 | 3.370 | 3.404 | 3.354 | 3.365 | 1,421,942 | -0.04(-1.10%) |
Jan 12, 2007 | 3.391 | 3.452 | 3.391 | 3.402 | 1,310,204 | +0.01(+0.33%) |
Jan 11, 2007 | 3.377 | 3.416 | 3.377 | 3.391 | 2,052,817 | -0.01(-0.33%) |
Jan 10, 2007 | 3.378 | 3.412 | 3.356 | 3.402 | 2,536,357 | +0.00(+0.12%) |
Jan 09, 2007 | 3.405 | 3.409 | 3.350 | 3.398 | 4,530,833 | -0.02(-0.59%) |
Jan 08, 2007 | 3.425 | 3.440 | 3.411 | 3.418 | 880,061 | -0.01(-0.18%) |
Jan 05, 2007 | 3.508 | 3.508 | 3.396 | 3.424 | 2,133,902 | -0.08(-2.39%) |
Jan 04, 2007 | 3.504 | 3.557 | 3.491 | 3.508 | 1,803,631 | -0.00(-0.03%) |
Jan 03, 2007 | 3.474 | 3.580 | 3.461 | 3.509 | 2,868,605 | +0.03(+0.87%) |
Dec 29, 2006 | 3.465 | 3.501 | 3.463 | 3.479 | 666,473 | -0.02(-0.69%) |
Dec 28, 2006 | 3.451 | 3.505 | 3.449 | 3.503 | 827,653 | +0.05(+1.46%) |
Dec 27, 2006 | 3.429 | 3.477 | 3.418 | 3.453 | 915,659 | +0.02(+0.44%) |
Dec 26, 2006 | 3.444 | 3.461 | 3.434 | 3.437 | 334,225 | -0.01(-0.32%) |
Dec 22, 2006 | 3.481 | 3.481 | 3.430 | 3.449 | 650,652 | -0.02(-0.67%) |
Dec 21, 2006 | 3.479 | 3.500 | 3.464 | 3.472 | 954,224 | -0.03(-0.78%) |
Dec 20, 2006 | 3.488 | 3.531 | 3.485 | 3.499 | 1,087,716 | +0.02(+0.64%) |
Dec 19, 2006 | 3.481 | 3.502 | 3.451 | 3.477 | 6,274,146 | +0.00(+0.06%) |
Dec 18, 2006 | 3.477 | 3.498 | 3.454 | 3.475 | 7,689,166 | -0.02(-0.58%) |
Dec 15, 2006 | 3.519 | 3.539 | 3.486 | 3.495 | 1,204,398 | -0.04(-1.12%) |
Dec 14, 2006 | 3.563 | 3.564 | 3.505 | 3.534 | 1,790,776 | -0.03(-0.85%) |
Dec 13, 2006 | 3.602 | 3.637 | 3.555 | 3.565 | 1,208,354 | -0.05(-1.34%) |
Dec 12, 2006 | 3.560 | 3.641 | 3.550 | 3.613 | 1,022,453 | +0.03(+0.85%) |
Dec 11, 2006 | 3.605 | 3.607 | 3.570 | 3.583 | 687,239 | -0.03(-0.84%) |
Dec 08, 2006 | 3.631 | 3.631 | 3.583 | 3.613 | 1,437,763 | +0.01(+0.17%) |
Dec 07, 2006 | 3.590 | 3.630 | 3.581 | 3.607 | 998,721 | +0.03(+0.71%) |
Dec 06, 2006 | 3.566 | 3.597 | 3.541 | 3.582 | 1,081,783 | -0.01(-0.23%) |
Dec 05, 2006 | 3.581 | 3.606 | 3.566 | 3.590 | 892,916 | +0.02(+0.42%) |
Dec 04, 2006 | 3.529 | 3.588 | 3.529 | 3.575 | 1,424,908 | +0.06(+1.58%) |
Dec 01, 2006 | 3.541 | 3.576 | 3.495 | 3.519 | 1,851,095 | -0.05(-1.36%) |
Nov 30, 2006 | 3.563 | 3.574 | 3.523 | 3.568 | 1,441,718 | +0.00(+0.03%) |
Nov 29, 2006 | 3.594 | 3.610 | 3.541 | 3.567 | 1,405,131 | -0.03(-0.70%) |
Nov 28, 2006 | 3.540 | 3.613 | 3.519 | 3.592 | 1,564,334 | +0.03(+0.77%) |
Nov 27, 2006 | 3.572 | 3.572 | 3.525 | 3.565 | 1,316,137 | -0.00(-0.11%) |
Nov 24, 2006 | 3.553 | 3.584 | 3.552 | 3.569 | 354,991 | +0.03(+0.94%) |
Nov 22, 2006 | 3.535 | 3.554 | 3.505 | 3.535 | 1,032,341 | +0.00(+0.03%) |
Nov 21, 2006 | 3.476 | 3.558 | 3.465 | 3.534 | 1,174,733 | +0.06(+1.69%) |
Nov 20, 2006 | 3.473 | 3.508 | 3.446 | 3.476 | 1,351,735 | +0.02(+0.59%) |
Nov 17, 2006 | 3.462 | 3.491 | 3.428 | 3.456 | 1,728,480 | +0.02(+0.44%) |
Nov 16, 2006 | 3.450 | 3.483 | 3.423 | 3.440 | 1,199,454 | -0.08(-2.38%) |
Nov 15, 2006 | 3.400 | 3.524 | 3.390 | 3.524 | 1,504,015 | +0.10(+2.92%) |
Nov 14, 2006 | 3.422 | 3.470 | 3.412 | 3.424 | 1,250,874 | +0.00(+0.03%) |
Nov 13, 2006 | 3.456 | 3.456 | 3.406 | 3.423 | 2,357,378 | -0.06(-1.63%) |
Nov 10, 2006 | 3.520 | 3.530 | 3.469 | 3.480 | 2,365,289 | -0.04(-1.23%) |
Nov 09, 2006 | 3.525 | 3.551 | 3.497 | 3.523 | 1,151,990 | -0.01(-0.14%) |
Nov 08, 2006 | 3.461 | 3.540 | 3.461 | 3.528 | 1,017,509 | +0.04(+1.10%) |
Nov 07, 2006 | 3.470 | 3.498 | 3.465 | 3.490 | 1,115,403 | +0.06(+1.80%) |
Nov 06, 2006 | 3.425 | 3.480 | 3.415 | 3.428 | 1,457,540 | -0.02(-0.56%) |
Nov 03, 2006 | 3.482 | 3.488 | 3.394 | 3.447 | 1,833,296 | -0.02(-0.47%) |
Nov 02, 2006 | 3.388 | 3.521 | 3.380 | 3.464 | 1,941,079 | +0.07(+2.12%) |
Nov 01, 2006 | 3.358 | 3.458 | 3.342 | 3.392 | 1,626,630 | -0.04(-1.06%) |
Oct 31, 2006 | 3.336 | 3.428 | 3.324 | 3.428 | 1,466,439 | +0.09(+2.82%) |
Oct 30, 2006 | 3.329 | 3.346 | 3.319 | 3.334 | 827,653 | +0.01(+0.21%) |
Oct 27, 2006 | 3.307 | 3.343 | 3.307 | 3.327 | 1,513,903 | +0.02(+0.61%) |
Oct 26, 2006 | 3.296 | 3.330 | 3.281 | 3.307 | 913,681 | +0.00(+0.06%) |
Oct 25, 2006 | 3.255 | 3.322 | 3.245 | 3.305 | 1,821,430 | +0.04(+1.15%) |
Oct 24, 2006 | 3.226 | 3.270 | 3.199 | 3.267 | 769,312 | +0.03(+0.87%) |
Oct 23, 2006 | 3.221 | 3.270 | 3.218 | 3.239 | 802,932 | +0.01(+0.31%) |
Oct 20, 2006 | 3.229 | 3.238 | 3.213 | 3.229 | 735,691 | +0.02(+0.73%) |
Oct 19, 2006 | 3.158 | 3.216 | 3.149 | 3.206 | 987,844 | +0.06(+1.90%) |
Oct 18, 2006 | 3.145 | 3.166 | 3.118 | 3.146 | 725,803 | +0.00(+0.10%) |
Oct 17, 2006 | 3.137 | 3.145 | 3.099 | 3.143 | 766,345 | +0.01(+0.42%) |
Oct 16, 2006 | 3.125 | 3.139 | 3.107 | 3.130 | 725,803 | +0.00(+0.03%) |
Oct 13, 2006 | 3.129 | 3.135 | 3.093 | 3.129 | 1,491,160 | +0.00(+0.00%) |
Oct 12, 2006 | 3.079 | 3.147 | 3.079 | 3.129 | 1,315,148 | +0.05(+1.54%) |
Oct 11, 2006 | 3.133 | 3.148 | 3.066 | 3.081 | 1,806,598 | -0.06(-2.06%) |
Oct 10, 2006 | 3.169 | 3.197 | 3.130 | 3.146 | 1,343,824 | -0.02(-0.61%) |
Oct 09, 2006 | 3.169 | 3.196 | 3.146 | 3.165 | 369,823 | -0.02(-0.63%) |
Oct 06, 2006 | 3.193 | 3.214 | 3.163 | 3.186 | 1,172,756 | -0.01(-0.41%) |
Oct 05, 2006 | 3.247 | 3.247 | 3.186 | 3.199 | 1,151,001 | -0.03(-0.82%) |
Oct 04, 2006 | 3.235 | 3.235 | 3.195 | 3.225 | 759,423 | -0.01(-0.38%) |
Oct 03, 2006 | 3.251 | 3.262 | 3.222 | 3.237 | 792,055 | -0.04(-1.20%) |
Oct 02, 2006 | 3.256 | 3.292 | 3.245 | 3.277 | 974,000 | +0.01(+0.31%) |
Sep 29, 2006 | 3.289 | 3.290 | 3.247 | 3.266 | 944,335 | -0.05(-1.40%) |
Sep 28, 2006 | 3.307 | 3.327 | 3.276 | 3.313 | 1,005,643 | +0.03(+0.83%) |
Sep 27, 2006 | 3.251 | 3.294 | 3.242 | 3.286 | 1,014,542 | +0.03(+1.06%) |
Sep 26, 2006 | 3.256 | 3.281 | 3.248 | 3.251 | 601,210 | -0.02(-0.56%) |
Sep 25, 2006 | 3.216 | 3.282 | 3.216 | 3.270 | 1,166,823 | +0.05(+1.51%) |
Sep 22, 2006 | 3.268 | 3.268 | 3.199 | 3.221 | 878,083 | -0.03(-0.87%) |
Sep 21, 2006 | 3.229 | 3.287 | 3.229 | 3.249 | 930,492 | +0.01(+0.41%) |
Sep 20, 2006 | 3.270 | 3.281 | 3.227 | 3.236 | 1,062,995 | -0.01(-0.40%) |
Sep 19, 2006 | 3.281 | 3.312 | 3.236 | 3.249 | 1,183,633 | -0.03(-1.02%) |
Sep 18, 2006 | 3.274 | 3.310 | 3.239 | 3.283 | 1,682,994 | +0.03(+0.81%) |
Sep 15, 2006 | 3.216 | 3.274 | 3.216 | 3.256 | 1,397,221 | +0.04(+1.16%) |
Sep 14, 2006 | 3.201 | 3.254 | 3.201 | 3.219 | 915,659 | +0.01(+0.41%) |
Sep 13, 2006 | 3.181 | 3.213 | 3.149 | 3.206 | 799,966 | +0.02(+0.64%) |
Sep 12, 2006 | 3.142 | 3.189 | 3.142 | 3.186 | 1,222,197 | +0.03(+1.06%) |
Sep 11, 2006 | 3.149 | 3.174 | 3.106 | 3.152 | 1,589,054 | -0.02(-0.70%) |
Sep 08, 2006 | 3.200 | 3.200 | 3.160 | 3.174 | 661,529 | -0.02(-0.63%) |
Sep 07, 2006 | 3.178 | 3.226 | 3.148 | 3.195 | 1,277,572 | -0.05(-1.44%) |
Sep 06, 2006 | 3.312 | 3.321 | 3.225 | 3.241 | 1,600,920 | -0.08(-2.41%) |
Sep 05, 2006 | 3.316 | 3.323 | 3.304 | 3.321 | 848,418 | -0.02(-0.61%) |
Sep 01, 2006 | 3.332 | 3.366 | 3.322 | 3.341 | 766,345 | +0.01(+0.18%) |
Aug 31, 2006 | 3.339 | 3.347 | 3.323 | 3.335 | 559,679 | -0.00(-0.03%) |
Aug 30, 2006 | 3.357 | 3.357 | 3.318 | 3.336 | 869,184 | -0.02(-0.63%) |
Aug 29, 2006 | 3.352 | 3.365 | 3.333 | 3.357 | 1,303,282 | +0.01(+0.15%) |
Aug 28, 2006 | 3.288 | 3.371 | 3.282 | 3.352 | 1,531,702 | +0.06(+1.87%) |
Aug 25, 2006 | 3.297 | 3.325 | 3.289 | 3.291 | 1,067,939 | +0.01(+0.28%) |
Aug 24, 2006 | 3.312 | 3.312 | 3.261 | 3.282 | 935,436 | -0.02(-0.58%) |
Aug 23, 2006 | 3.251 | 3.301 | 3.247 | 3.301 | 1,162,867 | +0.06(+1.81%) |
Aug 22, 2006 | 3.228 | 3.263 | 3.216 | 3.242 | 649,663 | +0.02(+0.53%) |
Aug 21, 2006 | 3.210 | 3.229 | 3.202 | 3.225 | 744,591 | +0.04(+1.24%) |
Aug 18, 2006 | 3.206 | 3.220 | 3.173 | 3.186 | 1,142,102 | -0.04(-1.19%) |
Aug 17, 2006 | 3.202 | 3.229 | 3.183 | 3.224 | 1,200,443 | +0.01(+0.19%) |
Aug 16, 2006 | 3.243 | 3.285 | 3.208 | 3.218 | 1,175,722 | +0.00(+0.00%) |
Aug 15, 2006 | 3.197 | 3.229 | 3.185 | 3.218 | 882,039 | +0.03(+1.08%) |
Aug 14, 2006 | 3.234 | 3.243 | 3.171 | 3.184 | 996,743 | -0.05(-1.56%) |
Aug 11, 2006 | 3.288 | 3.296 | 3.228 | 3.234 | 1,168,800 | -0.09(-2.65%) |
Aug 10, 2006 | 3.265 | 3.322 | 3.260 | 3.322 | 1,344,813 | +0.03(+0.77%) |
Aug 09, 2006 | 3.302 | 3.344 | 3.275 | 3.297 | 1,111,448 | +0.00(+0.09%) |
Aug 08, 2006 | 3.298 | 3.339 | 3.268 | 3.294 | 1,347,779 | +0.02(+0.56%) |
Aug 07, 2006 | 3.287 | 3.321 | 3.261 | 3.276 | 777,222 | -0.00(-0.12%) |
Aug 04, 2006 | 3.283 | 3.296 | 3.256 | 3.280 | 2,057,761 | -0.00(-0.09%) |
Aug 03, 2006 | 3.275 | 3.309 | 3.272 | 3.283 | 1,961,845 | -0.01(-0.43%) |
Aug 02, 2006 | 3.278 | 3.322 | 3.267 | 3.297 | 1,458,528 | +0.02(+0.62%) |
Aug 01, 2006 | 3.226 | 3.278 | 3.192 | 3.277 | 1,219,231 | +0.04(+1.12%) |
Jul 31, 2006 | 3.256 | 3.291 | 3.235 | 3.240 | 1,782,866 | +0.00(+0.00%) |
Jul 28, 2006 | 3.221 | 3.281 | 3.221 | 3.240 | 1,615,753 | +0.02(+0.69%) |
Jul 27, 2006 | 3.263 | 3.310 | 3.207 | 3.218 | 1,518,847 | -0.03(-1.06%) |
Jul 26, 2006 | 3.170 | 3.263 | 3.170 | 3.252 | 1,255,818 | +0.07(+2.26%) |
Jul 25, 2006 | 3.155 | 3.199 | 3.155 | 3.181 | 1,391,288 | +0.04(+1.13%) |
Jul 24, 2006 | 3.120 | 3.153 | 3.107 | 3.145 | 638,786 | +0.04(+1.14%) |
Jul 21, 2006 | 3.093 | 3.117 | 3.078 | 3.110 | 797,988 | +0.02(+0.56%) |
Jul 20, 2006 | 3.084 | 3.122 | 3.084 | 3.093 | 927,525 | -0.00(-0.10%) |
Jul 19, 2006 | 3.087 | 3.106 | 3.070 | 3.096 | 800,954 | +0.00(+0.10%) |
Jul 18, 2006 | 3.111 | 3.128 | 3.084 | 3.093 | 852,374 | -0.01(-0.36%) |
Jul 17, 2006 | 3.150 | 3.150 | 3.091 | 3.104 | 2,295,081 | -0.05(-1.73%) |
Jul 14, 2006 | 3.163 | 3.170 | 3.144 | 3.158 | 1,109,470 | +0.01(+0.19%) |
Jul 13, 2006 | 3.160 | 3.178 | 3.145 | 3.152 | 2,230,807 | -0.00(-0.03%) |
Jul 12, 2006 | 3.169 | 3.169 | 3.149 | 3.153 | 3,550,900 | -0.02(-0.70%) |
Jul 11, 2006 | 3.136 | 3.180 | 3.136 | 3.175 | 1,006,632 | +0.02(+0.67%) |
Jul 10, 2006 | 3.186 | 3.192 | 3.128 | 3.154 | 3,597,375 | -0.03(-0.92%) |
Jul 07, 2006 | 3.166 | 3.202 | 3.140 | 3.184 | 3,886,114 | +0.06(+1.78%) |
Jul 06, 2006 | 3.133 | 3.158 | 3.117 | 3.128 | 1,246,918 | -0.01(-0.32%) |
Jul 05, 2006 | 3.120 | 3.144 | 3.099 | 3.138 | 6,471,913 | +0.03(+0.84%) |
Jul 03, 2006 | 3.080 | 3.115 | 3.067 | 3.112 | 305,549 | +0.02(+0.65%) |
Jun 30, 2006 | 3.099 | 3.119 | 3.080 | 3.092 | 1,585,099 | -0.01(-0.20%) |
Jun 29, 2006 | 3.042 | 3.110 | 3.042 | 3.098 | 6,736,920 | +0.07(+2.30%) |
Jun 28, 2006 | 3.014 | 3.042 | 3.008 | 3.028 | 1,365,578 | +0.02(+0.77%) |
Jun 27, 2006 | 3.035 | 3.035 | 3.002 | 3.005 | 6,672,646 | -0.03(-1.07%) |
Jun 26, 2006 | 2.983 | 3.053 | 2.981 | 3.037 | 7,378,673 | +0.03(+0.87%) |
Jun 23, 2006 | 2.946 | 3.021 | 2.934 | 3.011 | 6,918,865 | +0.05(+1.53%) |
Jun 22, 2006 | 2.998 | 3.007 | 2.952 | 2.965 | 821,720 | -0.04(-1.31%) |
Jun 21, 2006 | 3.036 | 3.043 | 2.998 | 3.005 | 1,037,286 | -0.01(-0.34%) |
Jun 20, 2006 | 3.049 | 3.051 | 3.005 | 3.015 | 795,021 | -0.02(-0.50%) |
Jun 19, 2006 | 3.041 | 3.041 | 3.009 | 3.030 | 1,285,483 | -0.01(-0.37%) |
Jun 16, 2006 | 3.056 | 3.063 | 3.029 | 3.041 | 1,616,742 | -0.01(-0.33%) |
Jun 15, 2006 | 3.010 | 3.059 | 2.987 | 3.051 | 2,485,926 | +0.03(+1.11%) |
Jun 14, 2006 | 3.005 | 3.043 | 2.995 | 3.018 | 868,195 | +0.02(+0.64%) |
Jun 13, 2006 | 3.084 | 3.104 | 2.990 | 2.998 | 1,382,388 | -0.09(-3.04%) |
Jun 12, 2006 | 3.111 | 3.134 | 3.075 | 3.093 | 1,193,521 | +0.00(+0.03%) |
Jun 09, 2006 | 3.100 | 3.116 | 3.088 | 3.092 | 1,165,834 | +0.05(+1.56%) |
Jun 08, 2006 | 3.034 | 3.050 | 2.983 | 3.044 | 2,037,985 | +0.01(+0.17%) |
Jun 07, 2006 | 3.159 | 3.159 | 3.035 | 3.039 | 1,323,058 | -0.07(-2.15%) |
Jun 06, 2006 | 3.140 | 3.159 | 3.091 | 3.106 | 2,598,653 | -0.06(-1.76%) |
Jun 05, 2006 | 3.213 | 3.213 | 3.155 | 3.161 | 1,965,800 | -0.04(-1.23%) |
Jun 02, 2006 | 3.221 | 3.226 | 3.196 | 3.201 | 3,008,030 | +0.01(+0.16%) |
Jun 01, 2006 | 3.197 | 3.205 | 3.157 | 3.196 | 4,614,884 | +0.00(+0.00%) |
May 31, 2006 | 3.155 | 3.237 | 3.138 | 3.196 | 7,046,425 | +0.11(+3.71%) |
May 30, 2006 | 3.017 | 3.105 | 3.017 | 3.081 | 1,105,515 | +0.08(+2.70%) |
May 26, 2006 | 3.014 | 3.014 | 2.966 | 3.001 | 4,077,948 | -0.01(-0.30%) |
May 25, 2006 | 2.902 | 3.011 | 2.902 | 3.010 | 6,569,807 | +0.12(+4.31%) |
May 24, 2006 | 2.892 | 2.904 | 2.857 | 2.885 | 1,207,365 | -0.02(-0.70%) |
May 23, 2006 | 2.963 | 2.963 | 2.904 | 2.905 | 593,299 | -0.05(-1.54%) |
May 22, 2006 | 2.948 | 2.972 | 2.901 | 2.951 | 564,623 | +0.01(+0.38%) |
May 19, 2006 | 2.944 | 2.979 | 2.899 | 2.940 | 344,113 | -0.00(-0.03%) |
May 18, 2006 | 2.918 | 2.964 | 2.917 | 2.941 | 5,253,670 | -0.00(-0.10%) |
May 17, 2006 | 3.006 | 3.006 | 2.930 | 2.944 | 777,222 | -0.07(-2.32%) |
May 16, 2006 | 3.006 | 3.032 | 3.006 | 3.014 | 1,038,274 | +0.02(+0.74%) |
May 15, 2006 | 2.938 | 3.004 | 2.938 | 2.991 | 2,494,826 | +0.03(+0.96%) |
May 12, 2006 | 2.981 | 2.990 | 2.953 | 2.963 | 858,307 | -0.03(-0.85%) |
May 11, 2006 | 3.042 | 3.042 | 2.980 | 2.988 | 611,098 | -0.08(-2.51%) |
May 10, 2006 | 3.035 | 3.072 | 3.022 | 3.065 | 945,324 | +0.02(+0.76%) |
May 09, 2006 | 3.052 | 3.081 | 3.034 | 3.042 | 1,101,560 | -0.01(-0.17%) |
May 08, 2006 | 3.047 | 3.049 | 3.021 | 3.047 | 2,126,980 | -0.00(-0.10%) |
May 05, 2006 | 3.034 | 3.050 | 3.015 | 3.050 | 591,322 | +0.03(+1.11%) |
May 04, 2006 | 3.034 | 3.048 | 3.009 | 3.017 | 888,961 | -0.03(-1.00%) |
May 03, 2006 | 3.049 | 3.068 | 3.021 | 3.047 | 1,098,593 | +0.02(+0.53%) |
May 02, 2006 | 3.033 | 3.042 | 2.990 | 3.031 | 706,026 | +0.02(+0.60%) |
May 01, 2006 | 3.008 | 3.023 | 2.997 | 3.013 | 585,389 | -0.00(-0.13%) |
Apr 28, 2006 | 3.016 | 3.024 | 2.986 | 3.017 | 1,312,181 | +0.00(+0.07%) |
Apr 27, 2006 | 3.013 | 3.034 | 2.985 | 3.015 | 602,199 | +0.00(+0.07%) |
Apr 26, 2006 | 2.987 | 3.022 | 2.987 | 3.013 | 646,696 | +0.05(+1.53%) |
Apr 25, 2006 | 2.972 | 2.987 | 2.964 | 2.967 | 490,461 | -0.01(-0.20%) |
Apr 24, 2006 | 2.958 | 2.982 | 2.952 | 2.973 | 1,283,505 | +0.01(+0.38%) |
Apr 21, 2006 | 3.003 | 3.003 | 2.953 | 2.962 | 2,702,481 | -0.02(-0.68%) |
Apr 20, 2006 | 3.025 | 3.041 | 2.973 | 2.982 | 866,217 | -0.06(-1.86%) |
Apr 19, 2006 | 3.005 | 3.060 | 3.005 | 3.039 | 2,571,955 | +0.03(+1.11%) |
Apr 18, 2006 | 2.993 | 3.007 | 2.977 | 3.006 | 1,811,542 | +0.06(+1.89%) |
Apr 17, 2006 | 2.943 | 2.969 | 2.943 | 2.950 | 792,055 | +0.02(+0.59%) |
Apr 13, 2006 | 2.943 | 2.947 | 2.920 | 2.933 | 463,762 | -0.01(-0.34%) |
Apr 12, 2006 | 2.949 | 2.950 | 2.930 | 2.943 | 728,770 | -0.01(-0.24%) |
Apr 11, 2006 | 2.933 | 2.950 | 2.913 | 2.950 | 936,425 | +0.02(+0.59%) |
Apr 10, 2006 | 2.916 | 2.942 | 2.896 | 2.933 | 794,033 | +0.02(+0.73%) |
Apr 07, 2006 | 2.900 | 2.917 | 2.900 | 2.912 | 4,311,312 | +0.01(+0.35%) |
Apr 06, 2006 | 2.895 | 2.908 | 2.884 | 2.901 | 610,110 | +0.02(+0.60%) |
Apr 05, 2006 | 2.876 | 2.898 | 2.859 | 2.884 | 1,057,062 | +0.01(+0.28%) |
Apr 04, 2006 | 2.882 | 2.898 | 2.838 | 2.876 | 1,054,096 | -0.00(-0.04%) |