Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.443 | 4.443 | 4.386 | 4.391 | 424,382 | +0.00(+0.05%) |
Apr 27, 2007 | 4.375 | 4.389 | 4.373 | 4.389 | 498,678 | +0.02(+0.47%) |
Apr 26, 2007 | 4.368 | 4.380 | 4.366 | 4.368 | 301,871 | -0.01(-0.16%) |
Apr 25, 2007 | 4.375 | 4.375 | 4.364 | 4.375 | 369,296 | +0.00(+0.00%) |
Apr 24, 2007 | 4.352 | 4.375 | 4.348 | 4.375 | 527,503 | +0.02(+0.52%) |
Apr 23, 2007 | 4.373 | 4.373 | 4.345 | 4.352 | 679,541 | -0.02(-0.36%) |
Apr 20, 2007 | 4.361 | 4.375 | 4.355 | 4.368 | 614,760 | -0.00(-0.10%) |
Apr 19, 2007 | 4.368 | 4.375 | 4.357 | 4.373 | 485,197 | -0.00(-0.05%) |
Apr 18, 2007 | 4.370 | 4.375 | 4.355 | 4.375 | 412,484 | +0.01(+0.26%) |
Apr 17, 2007 | 4.359 | 4.377 | 4.348 | 4.364 | 765,916 | +0.00(+0.05%) |
Apr 16, 2007 | 4.352 | 4.377 | 4.348 | 4.361 | 558,792 | +0.00(+0.10%) |
Apr 13, 2007 | 4.339 | 4.357 | 4.339 | 4.357 | 342,414 | +0.01(+0.31%) |
Apr 12, 2007 | 4.314 | 4.359 | 4.314 | 4.343 | 469,332 | -0.02(-0.57%) |
Apr 11, 2007 | 4.377 | 4.391 | 4.366 | 4.368 | 597,132 | -0.01(-0.26%) |
Apr 10, 2007 | 4.402 | 4.409 | 4.377 | 4.380 | 779,577 | -0.02(-0.57%) |
Apr 09, 2007 | 4.380 | 4.407 | 4.380 | 4.404 | 442,451 | +0.01(+0.31%) |
Apr 05, 2007 | 4.389 | 4.402 | 4.375 | 4.391 | 719,643 | +0.02(+0.36%) |
Apr 04, 2007 | 4.366 | 4.391 | 4.364 | 4.375 | 728,898 | +0.02(+0.37%) |
Apr 03, 2007 | 4.348 | 4.368 | 4.348 | 4.359 | 287,769 | +0.01(+0.31%) |
Apr 02, 2007 | 4.352 | 4.370 | 4.345 | 4.345 | 456,993 | -0.00(-0.10%) |
Mar 30, 2007 | 4.321 | 4.355 | 4.321 | 4.350 | 558,352 | +0.03(+0.63%) |
Mar 29, 2007 | 4.316 | 4.323 | 4.305 | 4.323 | 300,990 | +0.02(+0.53%) |
Mar 28, 2007 | 4.318 | 4.323 | 4.291 | 4.300 | 482,994 | -0.02(-0.58%) |
Mar 27, 2007 | 4.307 | 4.325 | 4.305 | 4.325 | 577,742 | +0.02(+0.47%) |
Mar 26, 2007 | 4.316 | 4.332 | 4.293 | 4.305 | 603,742 | -0.01(-0.16%) |
Mar 23, 2007 | 4.293 | 4.321 | 4.293 | 4.311 | 491,367 | +0.02(+0.53%) |
Mar 22, 2007 | 4.266 | 4.300 | 4.266 | 4.289 | 653,099 | +0.02(+0.51%) |
Mar 21, 2007 | 4.289 | 4.307 | 4.255 | 4.267 | 770,763 | -0.01(-0.24%) |
Mar 20, 2007 | 4.284 | 4.296 | 4.277 | 4.277 | 609,031 | -0.00(-0.05%) |
Mar 19, 2007 | 4.302 | 4.307 | 4.273 | 4.280 | 686,151 | -0.02(-0.37%) |
Mar 16, 2007 | 4.280 | 4.311 | 4.280 | 4.296 | 457,875 | +0.00(+0.11%) |
Mar 15, 2007 | 4.277 | 4.291 | 4.277 | 4.291 | 349,906 | +0.02(+0.59%) |
Mar 14, 2007 | 4.275 | 4.289 | 4.255 | 4.266 | 705,982 | -0.01(-0.21%) |
Mar 13, 2007 | 4.305 | 4.316 | 4.264 | 4.275 | 677,337 | -0.03(-0.69%) |
Mar 12, 2007 | 4.286 | 4.309 | 4.275 | 4.305 | 560,114 | +0.02(+0.58%) |
Mar 09, 2007 | 4.289 | 4.291 | 4.277 | 4.280 | 632,387 | +0.00(+0.00%) |
Mar 08, 2007 | 4.268 | 4.291 | 4.257 | 4.280 | 705,541 | -0.01(-0.16%) |
Mar 07, 2007 | 4.255 | 4.293 | 4.255 | 4.286 | 545,572 | +0.03(+0.69%) |
Mar 06, 2007 | 4.262 | 4.296 | 4.246 | 4.257 | 1,300,911 | -0.01(-0.16%) |
Mar 05, 2007 | 4.302 | 4.309 | 4.246 | 4.264 | 744,322 | -0.05(-1.05%) |
Mar 02, 2007 | 4.343 | 4.348 | 4.302 | 4.309 | 838,189 | -0.02(-0.47%) |
Mar 01, 2007 | 4.364 | 4.364 | 4.314 | 4.330 | 885,342 | -0.03(-0.73%) |
Feb 28, 2007 | 4.300 | 4.364 | 4.298 | 4.361 | 1,095,110 | +0.06(+1.42%) |
Feb 27, 2007 | 4.368 | 4.370 | 4.262 | 4.300 | 938,225 | -0.07(-1.61%) |
Feb 26, 2007 | 4.352 | 4.373 | 4.352 | 4.370 | 454,790 | +0.01(+0.16%) |
Feb 23, 2007 | 4.355 | 4.377 | 4.352 | 4.364 | 824,087 | +0.01(+0.16%) |
Feb 22, 2007 | 4.350 | 4.393 | 4.350 | 4.357 | 680,422 | -0.01(-0.31%) |
Feb 21, 2007 | 4.389 | 4.391 | 4.370 | 4.370 | 603,302 | -0.01(-0.31%) |
Feb 20, 2007 | 4.398 | 4.404 | 4.384 | 4.384 | 495,333 | -0.01(-0.26%) |
Feb 16, 2007 | 4.404 | 4.404 | 4.377 | 4.395 | 408,077 | +0.00(+0.05%) |
Feb 15, 2007 | 4.377 | 4.398 | 4.377 | 4.393 | 704,660 | +0.02(+0.52%) |
Feb 14, 2007 | 4.389 | 4.411 | 4.370 | 4.370 | 968,751 | -0.04(-0.93%) |
Feb 13, 2007 | 4.393 | 4.414 | 4.373 | 4.411 | 655,232 | +0.03(+0.78%) |
Feb 12, 2007 | 4.368 | 4.382 | 4.368 | 4.377 | 476,317 | +0.01(+0.21%) |
Feb 09, 2007 | 4.368 | 4.380 | 4.359 | 4.368 | 660,151 | -0.00(-0.05%) |
Feb 08, 2007 | 4.364 | 4.373 | 4.352 | 4.370 | 484,316 | -0.02(-0.52%) |
Feb 07, 2007 | 4.380 | 4.395 | 4.380 | 4.393 | 676,015 | +0.01(+0.31%) |
Feb 06, 2007 | 4.404 | 4.407 | 4.380 | 4.380 | 741,678 | -0.02(-0.57%) |
Feb 05, 2007 | 4.380 | 4.404 | 4.380 | 4.404 | 490,926 | +0.02(+0.57%) |
Feb 02, 2007 | 4.393 | 4.404 | 4.377 | 4.380 | 602,420 | +0.00(+0.00%) |
Feb 01, 2007 | 4.398 | 4.409 | 4.370 | 4.380 | 686,592 | -0.01(-0.31%) |
Jan 31, 2007 | 4.386 | 4.400 | 4.386 | 4.393 | 420,416 | +0.00(+0.00%) |
Jan 30, 2007 | 4.398 | 4.404 | 4.386 | 4.393 | 521,334 | -0.00(-0.10%) |
Jan 29, 2007 | 4.404 | 4.414 | 4.386 | 4.398 | 417,772 | -0.01(-0.31%) |
Jan 26, 2007 | 4.373 | 4.411 | 4.364 | 4.411 | 914,868 | +0.04(+0.93%) |
Jan 25, 2007 | 4.352 | 4.382 | 4.352 | 4.370 | 472,858 | +0.01(+0.26%) |
Jan 24, 2007 | 4.375 | 4.377 | 4.348 | 4.359 | 703,338 | -0.02(-0.47%) |
Jan 23, 2007 | 4.343 | 4.386 | 4.343 | 4.380 | 781,780 | +0.04(+0.84%) |
Jan 22, 2007 | 4.348 | 4.357 | 4.343 | 4.343 | 463,604 | -0.01(-0.16%) |
Jan 19, 2007 | 4.361 | 4.361 | 4.334 | 4.350 | 520,893 | -0.00(-0.05%) |
Jan 18, 2007 | 4.361 | 4.366 | 4.343 | 4.352 | 560,114 | +0.01(+0.16%) |
Jan 17, 2007 | 4.343 | 4.352 | 4.327 | 4.345 | 621,811 | +0.00(+0.11%) |
Jan 16, 2007 | 4.311 | 4.341 | 4.311 | 4.341 | 707,745 | +0.00(+0.05%) |
Jan 12, 2007 | 4.343 | 4.343 | 4.327 | 4.339 | 427,908 | -0.00(-0.10%) |
Jan 11, 2007 | 4.350 | 4.350 | 4.325 | 4.343 | 611,234 | -0.02(-0.57%) |
Jan 10, 2007 | 4.357 | 4.375 | 4.339 | 4.368 | 700,253 | +0.01(+0.31%) |
Jan 09, 2007 | 4.332 | 4.359 | 4.321 | 4.355 | 549,538 | +0.02(+0.52%) |
Jan 08, 2007 | 4.314 | 4.357 | 4.314 | 4.332 | 798,527 | +0.01(+0.26%) |
Jan 05, 2007 | 4.311 | 4.323 | 4.296 | 4.321 | 560,114 | +0.01(+0.34%) |
Jan 04, 2007 | 4.282 | 4.321 | 4.282 | 4.306 | 606,387 | +0.01(+0.29%) |
Jan 03, 2007 | 4.282 | 4.321 | 4.282 | 4.293 | 733,745 | +0.00(+0.09%) |
Dec 29, 2006 | 4.286 | 4.298 | 4.275 | 4.289 | 580,827 | +0.02(+0.49%) |
Dec 28, 2006 | 4.266 | 4.277 | 4.264 | 4.268 | 351,228 | +0.01(+0.21%) |
Dec 27, 2006 | 4.255 | 4.289 | 4.252 | 4.259 | 689,236 | -0.07(-1.68%) |
Dec 26, 2006 | 4.314 | 4.332 | 4.311 | 4.332 | 460,078 | +0.02(+0.47%) |
Dec 22, 2006 | 4.302 | 4.316 | 4.298 | 4.311 | 827,171 | +0.01(+0.16%) |
Dec 21, 2006 | 4.293 | 4.305 | 4.289 | 4.305 | 616,522 | +0.01(+0.26%) |
Dec 20, 2006 | 4.289 | 4.300 | 4.277 | 4.293 | 722,728 | +0.02(+0.37%) |
Dec 19, 2006 | 4.286 | 4.296 | 4.277 | 4.277 | 617,844 | -0.01(-0.26%) |
Dec 18, 2006 | 4.280 | 4.296 | 4.280 | 4.289 | 634,150 | +0.01(+0.26%) |
Dec 15, 2006 | 4.280 | 4.289 | 4.275 | 4.277 | 636,353 | -0.01(-0.21%) |
Dec 14, 2006 | 4.282 | 4.289 | 4.273 | 4.286 | 597,132 | +0.00(+0.05%) |
Dec 13, 2006 | 4.282 | 4.289 | 4.273 | 4.284 | 618,726 | +0.00(+0.00%) |
Dec 12, 2006 | 4.268 | 4.289 | 4.268 | 4.284 | 475,061 | +0.01(+0.16%) |
Dec 11, 2006 | 4.296 | 4.296 | 4.259 | 4.277 | 740,356 | -0.01(-0.26%) |
Dec 08, 2006 | 4.271 | 4.289 | 4.268 | 4.289 | 501,062 | +0.02(+0.37%) |
Dec 07, 2006 | 4.264 | 4.277 | 4.257 | 4.273 | 629,302 | -0.02(-0.37%) |
Dec 06, 2006 | 4.298 | 4.302 | 4.275 | 4.289 | 857,579 | -0.01(-0.32%) |
Dec 05, 2006 | 4.305 | 4.311 | 4.293 | 4.302 | 910,021 | -0.00(-0.05%) |
Dec 04, 2006 | 4.293 | 4.305 | 4.291 | 4.305 | 880,054 | +0.00(+0.00%) |
Dec 01, 2006 | 4.300 | 4.307 | 4.286 | 4.305 | 517,808 | +0.01(+0.16%) |
Nov 30, 2006 | 4.284 | 4.305 | 4.282 | 4.298 | 611,234 | +0.01(+0.21%) |
Nov 29, 2006 | 4.291 | 4.300 | 4.268 | 4.289 | 469,332 | +0.01(+0.21%) |
Nov 28, 2006 | 4.286 | 4.291 | 4.268 | 4.280 | 540,724 | -0.00(-0.05%) |
Nov 27, 2006 | 4.289 | 4.305 | 4.273 | 4.282 | 528,825 | -0.01(-0.26%) |
Nov 24, 2006 | 4.266 | 4.293 | 4.257 | 4.293 | 360,923 | +0.03(+0.64%) |
Nov 22, 2006 | 4.266 | 4.282 | 4.264 | 4.266 | 683,948 | -0.01(-0.21%) |
Nov 21, 2006 | 4.282 | 4.293 | 4.259 | 4.275 | 867,274 | -0.02(-0.58%) |
Nov 20, 2006 | 4.275 | 4.300 | 4.273 | 4.300 | 469,332 | +0.02(+0.42%) |
Nov 17, 2006 | 4.280 | 4.289 | 4.271 | 4.282 | 596,691 | +0.00(+0.05%) |
Nov 16, 2006 | 4.282 | 4.289 | 4.273 | 4.280 | 548,656 | -0.00(-0.05%) |
Nov 15, 2006 | 4.275 | 4.289 | 4.273 | 4.282 | 694,965 | +0.00(+0.05%) |
Nov 14, 2006 | 4.275 | 4.289 | 4.271 | 4.280 | 582,149 | -0.00(-0.05%) |
Nov 13, 2006 | 4.275 | 4.282 | 4.266 | 4.282 | 687,914 | +0.00(+0.11%) |
Nov 10, 2006 | 4.286 | 4.289 | 4.273 | 4.277 | 520,452 | -0.01(-0.21%) |
Nov 09, 2006 | 4.275 | 4.300 | 4.273 | 4.286 | 627,540 | -0.02(-0.53%) |
Nov 08, 2006 | 4.300 | 4.311 | 4.296 | 4.309 | 631,946 | +0.01(+0.26%) |
Nov 07, 2006 | 4.289 | 4.305 | 4.277 | 4.298 | 680,422 | +0.01(+0.21%) |
Nov 06, 2006 | 4.266 | 4.291 | 4.266 | 4.289 | 603,302 | +0.03(+0.64%) |
Nov 03, 2006 | 4.264 | 4.271 | 4.255 | 4.262 | 484,316 | +0.01(+0.16%) |
Nov 02, 2006 | 4.277 | 4.280 | 4.255 | 4.255 | 674,693 | -0.02(-0.48%) |
Nov 01, 2006 | 4.266 | 4.284 | 4.264 | 4.275 | 399,263 | +0.01(+0.21%) |
Oct 31, 2006 | 4.277 | 4.277 | 4.257 | 4.266 | 544,250 | -0.00(-0.05%) |
Oct 30, 2006 | 4.259 | 4.284 | 4.257 | 4.268 | 516,045 | +0.01(+0.21%) |
Oct 27, 2006 | 4.257 | 4.275 | 4.250 | 4.259 | 746,085 | +0.00(+0.11%) |
Oct 26, 2006 | 4.248 | 4.264 | 4.248 | 4.255 | 601,539 | +0.00(+0.00%) |
Oct 25, 2006 | 4.262 | 4.268 | 4.239 | 4.255 | 759,305 | -0.01(-0.16%) |
Oct 24, 2006 | 4.252 | 4.264 | 4.246 | 4.262 | 588,759 | +0.01(+0.32%) |
Oct 23, 2006 | 4.239 | 4.248 | 4.230 | 4.248 | 549,097 | +0.01(+0.27%) |
Oct 20, 2006 | 4.230 | 4.241 | 4.225 | 4.237 | 562,318 | -0.00(-0.05%) |
Oct 19, 2006 | 4.223 | 4.241 | 4.223 | 4.239 | 492,248 | +0.02(+0.38%) |
Oct 18, 2006 | 4.223 | 4.239 | 4.223 | 4.223 | 582,149 | -0.01(-0.16%) |
Oct 17, 2006 | 4.230 | 4.246 | 4.221 | 4.230 | 599,336 | +0.00(+0.11%) |
Oct 16, 2006 | 4.237 | 4.246 | 4.221 | 4.225 | 817,036 | -0.01(-0.27%) |
Oct 13, 2006 | 4.232 | 4.246 | 4.221 | 4.237 | 657,066 | -0.01(-0.16%) |
Oct 12, 2006 | 4.246 | 4.257 | 4.225 | 4.243 | 932,496 | -0.03(-0.64%) |
Oct 11, 2006 | 4.255 | 4.275 | 4.255 | 4.271 | 550,860 | +0.00(+0.05%) |
Oct 10, 2006 | 4.266 | 4.282 | 4.262 | 4.268 | 568,928 | +0.00(+0.05%) |
Oct 09, 2006 | 4.314 | 4.319 | 4.255 | 4.266 | 1,258,164 | -0.05(-1.10%) |
Oct 06, 2006 | 4.318 | 4.321 | 4.302 | 4.314 | 442,451 | -0.00(-0.11%) |
Oct 05, 2006 | 4.302 | 4.321 | 4.302 | 4.318 | 452,146 | +0.02(+0.37%) |
Oct 04, 2006 | 4.309 | 4.325 | 4.293 | 4.302 | 549,097 | -0.01(-0.21%) |
Oct 03, 2006 | 4.300 | 4.327 | 4.293 | 4.311 | 816,595 | +0.01(+0.32%) |
Oct 02, 2006 | 4.300 | 4.320 | 4.298 | 4.298 | 459,637 | -0.00(-0.11%) |
Sep 29, 2006 | 4.300 | 4.311 | 4.284 | 4.302 | 414,246 | +0.02(+0.37%) |
Sep 28, 2006 | 4.275 | 4.291 | 4.275 | 4.286 | 302,752 | +0.01(+0.27%) |
Sep 27, 2006 | 4.334 | 4.334 | 4.268 | 4.275 | 623,133 | -0.01(-0.16%) |
Sep 26, 2006 | 4.305 | 4.325 | 4.271 | 4.282 | 728,898 | -0.03(-0.74%) |
Sep 25, 2006 | 4.339 | 4.357 | 4.311 | 4.314 | 582,149 | -0.02(-0.58%) |
Sep 22, 2006 | 4.300 | 4.414 | 4.280 | 4.339 | 1,635,834 | +0.04(+0.90%) |
Sep 21, 2006 | 4.311 | 4.318 | 4.291 | 4.300 | 485,638 | -0.01(-0.26%) |
Sep 20, 2006 | 4.286 | 4.325 | 4.286 | 4.311 | 640,320 | +0.01(+0.32%) |
Sep 19, 2006 | 4.300 | 4.304 | 4.277 | 4.298 | 493,130 | -0.00(-0.11%) |
Sep 18, 2006 | 4.284 | 4.305 | 4.282 | 4.303 | 471,095 | +0.01(+0.22%) |
Sep 15, 2006 | 4.284 | 4.298 | 4.280 | 4.293 | 521,334 | +0.01(+0.21%) |
Sep 14, 2006 | 4.296 | 4.298 | 4.280 | 4.284 | 554,826 | -0.01(-0.21%) |
Sep 13, 2006 | 4.284 | 4.296 | 4.275 | 4.293 | 495,774 | +0.01(+0.21%) |
Sep 12, 2006 | 4.264 | 4.300 | 4.264 | 4.284 | 667,642 | +0.02(+0.48%) |
Sep 11, 2006 | 4.243 | 4.280 | 4.241 | 4.264 | 509,876 | +0.03(+0.64%) |
Sep 08, 2006 | 4.225 | 4.255 | 4.223 | 4.237 | 687,473 | +0.01(+0.32%) |
Sep 07, 2006 | 4.248 | 4.255 | 4.216 | 4.223 | 954,971 | -0.05(-1.22%) |
Sep 06, 2006 | 4.291 | 4.307 | 4.248 | 4.275 | 713,033 | -0.02(-0.42%) |
Sep 05, 2006 | 4.305 | 4.311 | 4.291 | 4.293 | 612,997 | -0.01(-0.26%) |
Sep 01, 2006 | 4.262 | 4.305 | 4.262 | 4.305 | 581,708 | +0.05(+1.12%) |
Aug 31, 2006 | 4.277 | 4.286 | 4.248 | 4.257 | 575,538 | -0.01(-0.21%) |
Aug 30, 2006 | 4.241 | 4.277 | 4.241 | 4.266 | 484,757 | -0.00(-0.05%) |
Aug 29, 2006 | 4.241 | 4.271 | 4.241 | 4.268 | 534,114 | +0.01(+0.32%) |
Aug 28, 2006 | 4.239 | 4.255 | 4.237 | 4.255 | 602,861 | +0.02(+0.37%) |
Aug 25, 2006 | 4.237 | 4.246 | 4.230 | 4.239 | 528,385 | +0.01(+0.32%) |
Aug 24, 2006 | 4.221 | 4.237 | 4.218 | 4.225 | 1,217,621 | +0.00(+0.11%) |
Aug 23, 2006 | 4.241 | 4.259 | 4.218 | 4.221 | 888,868 | -0.03(-0.69%) |
Aug 22, 2006 | 4.227 | 4.250 | 4.221 | 4.250 | 397,060 | +0.02(+0.54%) |
Aug 21, 2006 | 4.243 | 4.243 | 4.209 | 4.227 | 566,725 | +0.01(+0.22%) |
Aug 18, 2006 | 4.221 | 4.230 | 4.205 | 4.218 | 670,727 | -0.01(-0.16%) |
Aug 17, 2006 | 4.234 | 4.248 | 4.223 | 4.225 | 465,366 | -0.02(-0.43%) |
Aug 16, 2006 | 4.237 | 4.255 | 4.230 | 4.243 | 461,841 | +0.00(+0.11%) |
Aug 15, 2006 | 4.223 | 4.246 | 4.223 | 4.239 | 364,889 | +0.02(+0.38%) |
Aug 14, 2006 | 4.193 | 4.239 | 4.180 | 4.223 | 641,642 | +0.03(+0.76%) |
Aug 11, 2006 | 4.212 | 4.232 | 4.191 | 4.191 | 681,744 | -0.02(-0.54%) |
Aug 10, 2006 | 4.227 | 4.230 | 4.198 | 4.214 | 864,189 | -0.04(-0.91%) |
Aug 09, 2006 | 4.289 | 4.289 | 4.243 | 4.252 | 960,259 | -0.04(-0.85%) |
Aug 08, 2006 | 4.259 | 4.296 | 4.255 | 4.289 | 953,649 | +0.02(+0.43%) |
Aug 07, 2006 | 4.282 | 4.289 | 4.255 | 4.271 | 630,624 | -0.01(-0.27%) |
Aug 04, 2006 | 4.321 | 4.323 | 4.282 | 4.282 | 536,317 | -0.03(-0.62%) |
Aug 03, 2006 | 4.296 | 4.311 | 4.296 | 4.309 | 566,284 | +0.01(+0.25%) |
Aug 02, 2006 | 4.282 | 4.309 | 4.282 | 4.298 | 525,741 | +0.02(+0.42%) |
Aug 01, 2006 | 4.296 | 4.298 | 4.275 | 4.280 | 425,264 | -0.00(-0.05%) |
Jul 31, 2006 | 4.291 | 4.305 | 4.280 | 4.282 | 488,282 | -0.02(-0.42%) |
Jul 28, 2006 | 4.277 | 4.300 | 4.277 | 4.300 | 506,350 | +0.00(+0.11%) |
Jul 27, 2006 | 4.271 | 4.298 | 4.271 | 4.296 | 502,384 | +0.00(+0.00%) |
Jul 26, 2006 | 4.266 | 4.300 | 4.266 | 4.296 | 459,197 | +0.02(+0.48%) |
Jul 25, 2006 | 4.257 | 4.289 | 4.257 | 4.275 | 505,910 | +0.01(+0.16%) |
Jul 24, 2006 | 4.259 | 4.277 | 4.255 | 4.268 | 573,335 | +0.01(+0.16%) |
Jul 21, 2006 | 4.289 | 4.289 | 4.252 | 4.262 | 408,077 | -0.01(-0.27%) |
Jul 20, 2006 | 4.264 | 4.277 | 4.255 | 4.273 | 252,514 | +0.01(+0.27%) |
Jul 19, 2006 | 4.271 | 4.282 | 4.250 | 4.262 | 614,760 | -0.01(-0.21%) |
Jul 18, 2006 | 4.275 | 4.289 | 4.268 | 4.271 | 450,824 | -0.01(-0.16%) |
Jul 17, 2006 | 4.286 | 4.289 | 4.246 | 4.277 | 439,366 | +0.00(+0.11%) |
Jul 14, 2006 | 4.286 | 4.300 | 4.266 | 4.273 | 480,790 | -0.03(-0.63%) |
Jul 13, 2006 | 4.289 | 4.316 | 4.284 | 4.300 | 501,943 | -0.02(-0.52%) |
Jul 12, 2006 | 4.318 | 4.332 | 4.302 | 4.323 | 825,409 | -0.00(-0.10%) |
Jul 11, 2006 | 4.321 | 4.336 | 4.318 | 4.327 | 277,633 | +0.01(+0.16%) |
Jul 10, 2006 | 4.302 | 4.323 | 4.302 | 4.321 | 476,824 | +0.02(+0.42%) |
Jul 07, 2006 | 4.327 | 4.336 | 4.302 | 4.302 | 655,744 | -0.01(-0.26%) |
Jul 06, 2006 | 4.332 | 4.332 | 4.309 | 4.314 | 419,975 | -0.01(-0.21%) |
Jul 05, 2006 | 4.314 | 4.334 | 4.311 | 4.323 | 379,873 | -0.01(-0.16%) |
Jul 03, 2006 | 4.327 | 4.332 | 4.289 | 4.330 | 262,209 | +0.02(+0.58%) |
Jun 30, 2006 | 4.296 | 4.323 | 4.293 | 4.305 | 424,382 | +0.00(+0.05%) |
Jun 29, 2006 | 4.307 | 4.327 | 4.293 | 4.302 | 473,739 | -0.01(-0.26%) |
Jun 28, 2006 | 4.259 | 4.332 | 4.257 | 4.314 | 647,371 | +0.05(+1.22%) |
Jun 27, 2006 | 4.273 | 4.298 | 4.255 | 4.262 | 625,777 | -0.02(-0.37%) |
Jun 26, 2006 | 4.284 | 4.293 | 4.257 | 4.277 | 510,757 | +0.01(+0.16%) |
Jun 23, 2006 | 4.259 | 4.289 | 4.259 | 4.271 | 523,978 | -0.02(-0.37%) |
Jun 22, 2006 | 4.289 | 4.296 | 4.268 | 4.286 | 349,025 | -0.01(-0.16%) |
Jun 21, 2006 | 4.296 | 4.309 | 4.286 | 4.293 | 386,924 | +0.00(+0.00%) |
Jun 20, 2006 | 4.314 | 4.334 | 4.289 | 4.293 | 530,588 | -0.02(-0.58%) |
Jun 19, 2006 | 4.343 | 4.343 | 4.305 | 4.318 | 402,348 | -0.01(-0.31%) |
Jun 16, 2006 | 4.289 | 4.332 | 4.277 | 4.332 | 383,839 | +0.05(+1.27%) |
Jun 15, 2006 | 4.262 | 4.323 | 4.262 | 4.277 | 599,336 | +0.01(+0.16%) |
Jun 14, 2006 | 4.277 | 4.311 | 4.257 | 4.271 | 515,605 | +0.01(+0.21%) |
Jun 13, 2006 | 4.273 | 4.286 | 4.255 | 4.262 | 456,993 | -0.00(-0.11%) |
Jun 12, 2006 | 4.286 | 4.296 | 4.266 | 4.266 | 480,350 | -0.02(-0.42%) |
Jun 09, 2006 | 4.343 | 4.343 | 4.277 | 4.284 | 542,927 | -0.02(-0.53%) |
Jun 08, 2006 | 4.311 | 4.311 | 4.255 | 4.307 | 598,454 | -0.02(-0.37%) |
Jun 07, 2006 | 4.286 | 4.345 | 4.286 | 4.323 | 753,136 | +0.04(+0.85%) |
Jun 06, 2006 | 4.266 | 4.321 | 4.266 | 4.286 | 735,068 | +0.01(+0.32%) |
Jun 05, 2006 | 4.234 | 4.311 | 4.234 | 4.273 | 1,020,193 | +0.03(+0.80%) |
Jun 02, 2006 | 4.207 | 4.241 | 4.196 | 4.239 | 414,246 | +0.05(+1.25%) |
Jun 01, 2006 | 4.205 | 4.214 | 4.182 | 4.187 | 644,726 | -0.02(-0.38%) |
May 31, 2006 | 4.221 | 4.243 | 4.203 | 4.203 | 427,467 | -0.02(-0.43%) |
May 30, 2006 | 4.212 | 4.246 | 4.180 | 4.221 | 459,637 | +0.02(+0.59%) |
May 26, 2006 | 4.198 | 4.218 | 4.189 | 4.196 | 541,165 | -0.01(-0.32%) |
May 25, 2006 | 4.252 | 4.259 | 4.205 | 4.209 | 1,080,567 | -0.04(-1.01%) |
May 24, 2006 | 4.243 | 4.284 | 4.230 | 4.252 | 693,643 | -0.01(-0.21%) |
May 23, 2006 | 4.232 | 4.262 | 4.214 | 4.262 | 573,335 | +0.02(+0.59%) |
May 22, 2006 | 4.221 | 4.246 | 4.214 | 4.237 | 396,619 | -0.01(-0.21%) |
May 19, 2006 | 4.198 | 4.248 | 4.198 | 4.246 | 635,472 | +0.05(+1.24%) |
May 18, 2006 | 4.180 | 4.207 | 4.171 | 4.193 | 810,425 | -0.01(-0.16%) |
May 17, 2006 | 4.168 | 4.200 | 4.164 | 4.200 | 568,047 | +0.03(+0.65%) |
May 16, 2006 | 4.159 | 4.180 | 4.150 | 4.173 | 367,534 | +0.01(+0.16%) |
May 15, 2006 | 4.123 | 4.187 | 4.121 | 4.166 | 471,095 | +0.04(+0.88%) |
May 12, 2006 | 4.132 | 4.162 | 4.121 | 4.130 | 483,875 | -0.00(-0.05%) |
May 11, 2006 | 4.153 | 4.198 | 4.132 | 4.132 | 627,980 | -0.04(-0.93%) |
May 10, 2006 | 4.164 | 4.198 | 4.157 | 4.171 | 689,677 | +0.01(+0.22%) |
May 09, 2006 | 4.203 | 4.207 | 4.157 | 4.162 | 629,743 | -0.03(-0.81%) |
May 08, 2006 | 4.180 | 4.257 | 4.180 | 4.196 | 893,275 | +0.02(+0.54%) |
May 05, 2006 | 4.196 | 4.207 | 4.162 | 4.173 | 587,878 | +0.01(+0.27%) |
May 04, 2006 | 4.164 | 4.182 | 4.157 | 4.162 | 486,960 | -0.00(-0.05%) |
May 03, 2006 | 4.159 | 4.182 | 4.153 | 4.164 | 474,621 | +0.01(+0.16%) |
May 02, 2006 | 4.164 | 4.184 | 4.153 | 4.157 | 475,061 | +0.00(+0.00%) |