Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.016 | 4.062 | 4.016 | 4.019 | 2,521 | +0.00(+0.09%) |
Apr 27, 2007 | 4.023 | 4.069 | 4.016 | 4.016 | 2,241 | -0.02(-0.62%) |
Apr 26, 2007 | 3.980 | 4.041 | 3.980 | 4.041 | 7,003 | +0.09(+2.17%) |
Apr 25, 2007 | 3.916 | 3.998 | 3.877 | 3.955 | 17,088 | +0.03(+0.73%) |
Apr 24, 2007 | 3.873 | 3.944 | 3.873 | 3.927 | 1,680 | -0.02(-0.45%) |
Apr 23, 2007 | 3.962 | 4.027 | 3.944 | 3.944 | 28,574 | +0.00(+0.00%) |
Apr 20, 2007 | 3.823 | 3.977 | 3.773 | 3.944 | 43,421 | +0.04(+1.01%) |
Apr 19, 2007 | 3.859 | 3.905 | 3.855 | 3.905 | 9,244 | +0.02(+0.55%) |
Apr 18, 2007 | 3.909 | 3.909 | 3.859 | 3.884 | 3,641 | -0.02(-0.64%) |
Apr 17, 2007 | 3.912 | 3.923 | 3.891 | 3.909 | 16,808 | -0.01(-0.27%) |
Apr 16, 2007 | 3.866 | 3.923 | 3.862 | 3.919 | 8,684 | +0.03(+0.73%) |
Apr 13, 2007 | 3.894 | 3.919 | 3.891 | 3.891 | 14,847 | +0.01(+0.28%) |
Apr 12, 2007 | 3.770 | 3.909 | 3.770 | 3.880 | 36,418 | +0.05(+1.30%) |
Apr 11, 2007 | 3.873 | 3.919 | 3.802 | 3.830 | 24,652 | -0.06(-1.47%) |
Apr 10, 2007 | 3.830 | 3.891 | 3.820 | 3.887 | 15,127 | +0.01(+0.28%) |
Apr 09, 2007 | 3.877 | 3.923 | 3.841 | 3.877 | 26,613 | -0.04(-1.00%) |
Apr 05, 2007 | 3.887 | 3.919 | 3.841 | 3.916 | 7,283 | +0.03(+0.73%) |
Apr 04, 2007 | 3.894 | 3.919 | 3.866 | 3.887 | 24,091 | +0.00(+0.00%) |
Apr 03, 2007 | 3.941 | 3.944 | 3.770 | 3.887 | 36,137 | -0.04(-0.91%) |
Apr 02, 2007 | 3.712 | 3.923 | 3.712 | 3.923 | 17,368 | +0.20(+5.27%) |
Mar 30, 2007 | 3.698 | 3.741 | 3.695 | 3.727 | 7,563 | +0.05(+1.26%) |
Mar 29, 2007 | 3.695 | 3.745 | 3.680 | 3.680 | 69,474 | -0.00(-0.10%) |
Mar 28, 2007 | 3.663 | 3.720 | 3.659 | 3.684 | 43,421 | +0.01(+0.19%) |
Mar 27, 2007 | 3.727 | 3.748 | 3.677 | 3.677 | 24,932 | -0.07(-1.81%) |
Mar 26, 2007 | 3.673 | 3.745 | 3.670 | 3.745 | 10,645 | +0.05(+1.45%) |
Mar 23, 2007 | 3.662 | 3.709 | 3.652 | 3.691 | 35,017 | +0.05(+1.27%) |
Mar 22, 2007 | 3.623 | 3.673 | 3.623 | 3.645 | 7,843 | +0.04(+1.09%) |
Mar 21, 2007 | 3.655 | 3.730 | 3.605 | 3.605 | 44,261 | -0.05(-1.37%) |
Mar 20, 2007 | 3.837 | 3.891 | 3.623 | 3.655 | 150,434 | -0.15(-3.85%) |
Mar 19, 2007 | 3.770 | 3.923 | 3.770 | 3.802 | 58,268 | -0.07(-1.75%) |
Mar 16, 2007 | 4.016 | 4.044 | 3.802 | 3.870 | 87,683 | -0.15(-3.64%) |
Mar 15, 2007 | 3.905 | 4.016 | 3.859 | 4.016 | 27,173 | +0.11(+2.93%) |
Mar 14, 2007 | 3.891 | 3.923 | 3.855 | 3.902 | 24,091 | +0.10(+2.63%) |
Mar 13, 2007 | 3.727 | 3.802 | 3.712 | 3.802 | 16,248 | +0.07(+1.91%) |
Mar 12, 2007 | 3.634 | 3.730 | 3.570 | 3.730 | 126,622 | +0.14(+3.77%) |
Mar 09, 2007 | 3.584 | 3.634 | 3.573 | 3.595 | 70,594 | -0.03(-0.89%) |
Mar 08, 2007 | 3.659 | 3.666 | 3.627 | 3.627 | 17,648 | -0.05(-1.46%) |
Mar 07, 2007 | 3.673 | 3.709 | 3.673 | 3.680 | 5,882 | +0.00(+0.10%) |
Mar 06, 2007 | 3.698 | 3.709 | 3.641 | 3.677 | 15,407 | -0.02(-0.48%) |
Mar 05, 2007 | 3.641 | 3.734 | 3.641 | 3.695 | 21,570 | +0.00(+0.00%) |
Mar 02, 2007 | 3.827 | 3.827 | 3.645 | 3.695 | 101,970 | -0.13(-3.45%) |
Mar 01, 2007 | 3.809 | 3.830 | 3.766 | 3.827 | 13,726 | +0.02(+0.66%) |
Feb 28, 2007 | 3.841 | 3.859 | 3.748 | 3.802 | 100,289 | -0.10(-2.65%) |
Feb 27, 2007 | 3.898 | 3.919 | 3.873 | 3.905 | 71,715 | -0.02(-0.55%) |
Feb 26, 2007 | 3.856 | 3.930 | 3.856 | 3.927 | 16,248 | +0.07(+1.95%) |
Feb 23, 2007 | 3.859 | 3.873 | 3.805 | 3.852 | 135,867 | +0.02(+0.65%) |
Feb 22, 2007 | 3.802 | 3.862 | 3.748 | 3.827 | 20,730 | +0.02(+0.66%) |
Feb 21, 2007 | 3.873 | 3.873 | 3.748 | 3.802 | 27,173 | -0.07(-1.84%) |
Feb 20, 2007 | 3.873 | 3.873 | 3.873 | 3.873 | 1,960 | +0.00(+0.00%) |
Feb 16, 2007 | 3.830 | 3.873 | 3.820 | 3.873 | 14,287 | +0.02(+0.65%) |
Feb 15, 2007 | 3.812 | 3.848 | 3.812 | 3.848 | 14,006 | +0.06(+1.51%) |
Feb 14, 2007 | 3.766 | 3.830 | 3.766 | 3.791 | 12,045 | -0.06(-1.48%) |
Feb 13, 2007 | 3.820 | 3.891 | 3.627 | 3.848 | 16,528 | +0.01(+0.28%) |
Feb 12, 2007 | 3.748 | 3.855 | 3.662 | 3.837 | 21,570 | +0.05(+1.41%) |
Feb 09, 2007 | 3.784 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 3.641 | 3.837 | 3.588 | 3.784 | 17,648 | +0.10(+2.61%) |
Feb 07, 2007 | 3.712 | 3.834 | 3.680 | 3.687 | 1,680 | -0.11(-3.00%) |
Feb 06, 2007 | 3.837 | 3.870 | 3.730 | 3.802 | 11,765 | -0.04(-0.93%) |
Feb 05, 2007 | 3.730 | 3.837 | 3.730 | 3.837 | 4,202 | +0.13(+3.46%) |
Feb 02, 2007 | 3.748 | 3.748 | 3.677 | 3.709 | 9,244 | -0.07(-1.98%) |
Feb 01, 2007 | 3.609 | 3.845 | 3.609 | 3.784 | 23,811 | +0.16(+4.33%) |
Jan 31, 2007 | 3.427 | 3.662 | 3.395 | 3.627 | 107,293 | -0.14(-3.61%) |
Jan 30, 2007 | 3.766 | 3.766 | 3.698 | 3.762 | 2,241 | -0.04(-1.03%) |
Jan 29, 2007 | 3.820 | 3.912 | 3.802 | 3.802 | 1,680 | -0.05(-1.39%) |
Jan 26, 2007 | 3.816 | 3.855 | 3.748 | 3.855 | 7,003 | -0.03(-0.83%) |
Jan 25, 2007 | 3.952 | 3.952 | 3.887 | 3.887 | 4,482 | -0.06(-1.45%) |
Jan 24, 2007 | 3.927 | 3.944 | 3.873 | 3.944 | 15,127 | -0.01(-0.18%) |
Jan 23, 2007 | 3.948 | 3.952 | 3.944 | 3.952 | 5,882 | +0.02(+0.46%) |
Jan 22, 2007 | 3.962 | 3.962 | 3.873 | 3.934 | 47,623 | +0.25(+6.93%) |
Jan 19, 2007 | 3.655 | 3.679 | 3.655 | 3.679 | 1,400 | +0.01(+0.16%) |
Jan 18, 2007 | 3.673 | 3.673 | 3.673 | 3.673 | 280 | +0.04(+0.98%) |
Jan 17, 2007 | 3.602 | 3.637 | 3.602 | 3.637 | 1,120 | -0.00(-0.10%) |
Jan 16, 2007 | 3.605 | 3.641 | 3.605 | 3.641 | 840 | -0.05(-1.45%) |
Jan 12, 2007 | 3.605 | 3.695 | 3.570 | 3.695 | 18,209 | +0.09(+2.48%) |
Jan 11, 2007 | 3.748 | 3.748 | 3.530 | 3.605 | 43,701 | -0.20(-5.16%) |
Jan 10, 2007 | 3.784 | 3.802 | 3.720 | 3.802 | 7,003 | +0.02(+0.47%) |
Jan 09, 2007 | 3.802 | 3.802 | 3.734 | 3.784 | 1,680 | -0.02(-0.47%) |
Jan 08, 2007 | 3.802 | 3.802 | 3.802 | 3.802 | 840 | +0.00(+0.00%) |
Jan 05, 2007 | 3.712 | 3.802 | 3.684 | 3.802 | 10,365 | +0.04(+0.95%) |
Jan 04, 2007 | 3.570 | 3.816 | 3.570 | 3.766 | 25,492 | +0.11(+2.93%) |
Jan 03, 2007 | 3.534 | 3.662 | 3.534 | 3.659 | 20,450 | +0.04(+1.09%) |
Dec 29, 2006 | 3.655 | 3.655 | 3.555 | 3.620 | 11,205 | -0.00(-0.10%) |
Dec 28, 2006 | 3.648 | 3.695 | 3.595 | 3.623 | 12,326 | -0.09(-2.40%) |
Dec 27, 2006 | 3.641 | 3.748 | 3.627 | 3.712 | 23,251 | +0.12(+3.28%) |
Dec 26, 2006 | 3.623 | 3.659 | 3.577 | 3.595 | 17,088 | -0.03(-0.79%) |
Dec 22, 2006 | 3.766 | 3.820 | 3.573 | 3.623 | 29,974 | -0.12(-3.33%) |
Dec 21, 2006 | 3.570 | 3.748 | 3.570 | 3.748 | 6,163 | +0.15(+4.06%) |
Dec 20, 2006 | 3.602 | 3.602 | 3.602 | 3.602 | 280 | +0.00(+0.10%) |
Dec 19, 2006 | 3.605 | 3.605 | 3.552 | 3.598 | 26,052 | -0.02(-0.69%) |
Dec 18, 2006 | 3.552 | 3.623 | 3.516 | 3.623 | 16,528 | -0.01(-0.29%) |
Dec 15, 2006 | 3.659 | 3.820 | 3.609 | 3.634 | 32,215 | +0.01(+0.30%) |
Dec 14, 2006 | 3.616 | 3.677 | 3.570 | 3.623 | 31,095 | -0.04(-0.98%) |
Dec 13, 2006 | 3.427 | 3.659 | 3.427 | 3.659 | 56,027 | +0.23(+6.77%) |
Dec 12, 2006 | 3.409 | 3.430 | 3.380 | 3.427 | 26,613 | +0.02(+0.52%) |
Dec 11, 2006 | 3.288 | 3.427 | 3.288 | 3.409 | 32,496 | +0.14(+4.14%) |
Dec 08, 2006 | 3.266 | 3.273 | 3.256 | 3.273 | 3,361 | +0.04(+1.10%) |
Dec 07, 2006 | 3.213 | 3.238 | 3.195 | 3.238 | 3,921 | -0.01(-0.33%) |
Dec 06, 2006 | 3.295 | 3.295 | 3.174 | 3.248 | 19,049 | -0.05(-1.62%) |
Dec 05, 2006 | 3.284 | 3.391 | 3.284 | 3.302 | 14,847 | -0.04(-1.07%) |
Dec 04, 2006 | 3.320 | 3.338 | 3.213 | 3.338 | 40,059 | +0.02(+0.54%) |
Dec 01, 2006 | 3.323 | 3.323 | 3.320 | 3.320 | 13,446 | +0.00(+0.00%) |
Nov 30, 2006 | 3.373 | 3.373 | 3.320 | 3.320 | 5,322 | -0.00(-0.11%) |
Nov 29, 2006 | 3.427 | 3.427 | 3.320 | 3.323 | 8,964 | -0.11(-3.12%) |
Nov 28, 2006 | 3.395 | 3.495 | 3.395 | 3.430 | 49,584 | +0.04(+1.16%) |
Nov 27, 2006 | 3.445 | 3.463 | 3.391 | 3.391 | 14,006 | -0.05(-1.45%) |
Nov 24, 2006 | 3.463 | 3.463 | 3.441 | 3.441 | 1,400 | -0.02(-0.62%) |
Nov 22, 2006 | 3.395 | 3.463 | 3.395 | 3.463 | 4,762 | +0.00(+0.10%) |
Nov 21, 2006 | 3.463 | 3.463 | 3.352 | 3.459 | 9,804 | -0.02(-0.51%) |
Nov 20, 2006 | 3.473 | 3.480 | 3.463 | 3.477 | 7,003 | +0.07(+2.10%) |
Nov 17, 2006 | 3.373 | 3.409 | 3.327 | 3.405 | 12,606 | -0.00(-0.10%) |
Nov 16, 2006 | 3.405 | 3.420 | 3.366 | 3.409 | 4,202 | +0.01(+0.42%) |
Nov 15, 2006 | 3.409 | 3.459 | 3.380 | 3.395 | 4,482 | +0.02(+0.63%) |
Nov 14, 2006 | 3.302 | 3.373 | 3.284 | 3.373 | 19,329 | +0.08(+2.49%) |
Nov 13, 2006 | 3.284 | 3.338 | 3.281 | 3.291 | 17,088 | +0.01(+0.44%) |
Nov 10, 2006 | 3.323 | 3.323 | 3.248 | 3.277 | 13,726 | -0.05(-1.40%) |
Nov 09, 2006 | 3.088 | 3.355 | 3.088 | 3.323 | 45,942 | -0.01(-0.32%) |
Nov 08, 2006 | 3.355 | 3.355 | 3.288 | 3.334 | 15,687 | -0.04(-1.17%) |
Nov 07, 2006 | 3.373 | 3.427 | 3.355 | 3.373 | 12,045 | -0.09(-2.58%) |
Nov 06, 2006 | 3.427 | 3.463 | 3.413 | 3.463 | 1,400 | -0.01(-0.21%) |
Nov 03, 2006 | 3.445 | 3.477 | 3.445 | 3.470 | 3,081 | +0.08(+2.32%) |
Nov 02, 2006 | 3.409 | 3.409 | 3.355 | 3.391 | 43,981 | -0.02(-0.52%) |
Nov 01, 2006 | 3.498 | 3.498 | 3.373 | 3.409 | 17,648 | -0.14(-4.02%) |
Oct 31, 2006 | 3.463 | 3.588 | 3.391 | 3.552 | 20,730 | +0.14(+4.19%) |
Oct 30, 2006 | 3.391 | 3.409 | 3.380 | 3.409 | 3,921 | +0.02(+0.53%) |
Oct 27, 2006 | 3.405 | 3.445 | 3.391 | 3.391 | 5,602 | -0.00(-0.11%) |
Oct 26, 2006 | 3.391 | 3.427 | 3.305 | 3.395 | 4,762 | -0.01(-0.42%) |
Oct 25, 2006 | 3.359 | 3.445 | 3.359 | 3.409 | 11,485 | +0.02(+0.53%) |
Oct 24, 2006 | 3.395 | 3.395 | 3.284 | 3.391 | 9,804 | -0.04(-1.04%) |
Oct 23, 2006 | 3.355 | 3.427 | 3.355 | 3.427 | 8,964 | +0.11(+3.23%) |
Oct 20, 2006 | 3.248 | 3.320 | 3.248 | 3.320 | 18,769 | -0.05(-1.48%) |
Oct 19, 2006 | 3.366 | 3.370 | 3.266 | 3.370 | 6,443 | -0.00(-0.11%) |
Oct 18, 2006 | 3.355 | 3.373 | 3.355 | 3.373 | 1,400 | -0.02(-0.53%) |
Oct 17, 2006 | 3.391 | 3.391 | 3.384 | 3.391 | 5,042 | -0.02(-0.63%) |
Oct 16, 2006 | 3.363 | 3.427 | 3.363 | 3.413 | 10,925 | +0.07(+2.14%) |
Oct 13, 2006 | 3.338 | 3.348 | 3.338 | 3.341 | 1,400 | +0.02(+0.65%) |
Oct 12, 2006 | 3.284 | 3.320 | 3.256 | 3.320 | 3,361 | +0.06(+1.97%) |
Oct 11, 2006 | 3.298 | 3.320 | 3.252 | 3.256 | 7,283 | -0.05(-1.41%) |
Oct 10, 2006 | 3.295 | 3.302 | 3.252 | 3.302 | 2,241 | +0.03(+0.87%) |
Oct 09, 2006 | 3.252 | 3.273 | 3.252 | 3.273 | 1,400 | -0.01(-0.33%) |
Oct 06, 2006 | 3.252 | 3.284 | 3.216 | 3.284 | 5,042 | +0.03(+0.99%) |
Oct 05, 2006 | 3.266 | 3.284 | 3.252 | 3.252 | 14,847 | -0.04(-1.09%) |
Oct 04, 2006 | 3.284 | 3.295 | 3.252 | 3.288 | 5,042 | -0.01(-0.43%) |
Oct 03, 2006 | 3.355 | 3.377 | 3.302 | 3.302 | 12,045 | -0.01(-0.43%) |
Oct 02, 2006 | 3.355 | 3.355 | 3.313 | 3.316 | 3,921 | -0.02(-0.54%) |
Sep 29, 2006 | 3.334 | 3.334 | 3.330 | 3.334 | 3,641 | +0.05(+1.63%) |
Sep 28, 2006 | 3.295 | 3.338 | 3.281 | 3.281 | 5,042 | -0.04(-1.18%) |
Sep 27, 2006 | 3.320 | 3.320 | 3.320 | 3.320 | 0 | +0.00(+0.00%) |
Sep 26, 2006 | 3.248 | 3.320 | 3.248 | 3.320 | 1,120 | +0.02(+0.54%) |
Sep 25, 2006 | 3.391 | 3.423 | 3.266 | 3.302 | 12,045 | -0.14(-4.15%) |
Sep 22, 2006 | 3.248 | 3.445 | 3.248 | 3.445 | 7,843 | +0.14(+4.32%) |
Sep 21, 2006 | 3.463 | 3.463 | 3.252 | 3.302 | 22,691 | -0.12(-3.44%) |
Sep 20, 2006 | 3.338 | 3.423 | 3.338 | 3.420 | 10,925 | +0.06(+1.91%) |
Sep 19, 2006 | 3.220 | 3.402 | 3.220 | 3.355 | 22,411 | +0.17(+5.38%) |
Sep 18, 2006 | 3.184 | 3.184 | 3.184 | 3.184 | 280 | -0.04(-1.22%) |
Sep 15, 2006 | 3.241 | 3.245 | 3.223 | 3.223 | 9,804 | -0.02(-0.77%) |
Sep 14, 2006 | 3.355 | 3.445 | 3.213 | 3.248 | 39,779 | -0.11(-3.19%) |
Sep 13, 2006 | 3.284 | 3.355 | 3.241 | 3.355 | 19,329 | +0.07(+2.17%) |
Sep 12, 2006 | 3.284 | 3.284 | 3.284 | 3.284 | 0 | +0.00(+0.00%) |
Sep 11, 2006 | 3.252 | 3.284 | 3.252 | 3.284 | 11,485 | +0.04(+1.10%) |
Sep 08, 2006 | 3.284 | 3.284 | 3.248 | 3.248 | 2,241 | -0.04(-1.09%) |
Sep 07, 2006 | 3.284 | 3.284 | 3.238 | 3.284 | 5,602 | -0.09(-2.54%) |
Sep 06, 2006 | 3.352 | 3.370 | 3.348 | 3.370 | 2,521 | -0.02(-0.63%) |
Sep 05, 2006 | 3.391 | 3.391 | 3.348 | 3.391 | 15,127 | +0.05(+1.60%) |
Sep 01, 2006 | 3.323 | 3.338 | 3.256 | 3.338 | 68,073 | +0.02(+0.65%) |
Aug 31, 2006 | 3.216 | 3.334 | 3.170 | 3.316 | 10,925 | +0.10(+3.11%) |
Aug 30, 2006 | 3.284 | 3.302 | 3.216 | 3.216 | 19,609 | -0.07(-2.07%) |
Aug 29, 2006 | 3.302 | 3.302 | 3.284 | 3.284 | 5,042 | +0.02(+0.55%) |
Aug 28, 2006 | 3.248 | 3.266 | 3.248 | 3.266 | 16,808 | +0.04(+1.11%) |
Aug 25, 2006 | 3.220 | 3.234 | 3.213 | 3.231 | 36,698 | -0.06(-1.95%) |
Aug 24, 2006 | 3.391 | 3.441 | 3.177 | 3.295 | 31,095 | -0.13(-3.85%) |
Aug 23, 2006 | 3.534 | 3.538 | 3.373 | 3.427 | 8,964 | -0.04(-1.13%) |
Aug 22, 2006 | 3.445 | 3.516 | 3.391 | 3.466 | 11,485 | +0.04(+1.25%) |
Aug 21, 2006 | 3.463 | 3.463 | 3.423 | 3.423 | 4,202 | -0.04(-1.13%) |
Aug 18, 2006 | 3.463 | 3.463 | 3.320 | 3.463 | 17,368 | +0.04(+1.04%) |
Aug 17, 2006 | 3.427 | 3.427 | 3.427 | 3.427 | 560 | -0.05(-1.54%) |
Aug 16, 2006 | 3.463 | 3.480 | 3.388 | 3.480 | 15,967 | +0.02(+0.52%) |
Aug 15, 2006 | 3.384 | 3.463 | 3.384 | 3.463 | 3,361 | +0.12(+3.74%) |
Aug 14, 2006 | 3.305 | 3.338 | 3.231 | 3.338 | 6,443 | -0.05(-1.58%) |
Aug 11, 2006 | 3.391 | 3.463 | 3.355 | 3.391 | 3,081 | -0.07(-2.06%) |
Aug 10, 2006 | 3.563 | 3.563 | 3.463 | 3.463 | 3,641 | +0.00(+0.00%) |
Aug 09, 2006 | 3.141 | 3.563 | 3.141 | 3.463 | 26,052 | +0.27(+8.38%) |
Aug 08, 2006 | 3.141 | 3.195 | 3.113 | 3.195 | 19,889 | -0.02(-0.67%) |
Aug 07, 2006 | 3.359 | 3.402 | 3.216 | 3.216 | 3,641 | -0.17(-5.16%) |
Aug 04, 2006 | 3.391 | 3.391 | 3.391 | 3.391 | 0 | +0.00(+0.00%) |
Aug 03, 2006 | 3.480 | 3.480 | 3.391 | 3.391 | 2,241 | -0.04(-1.04%) |
Aug 02, 2006 | 3.463 | 3.463 | 3.427 | 3.427 | 5,882 | +0.07(+2.13%) |
Aug 01, 2006 | 3.355 | 3.355 | 3.355 | 3.355 | 560 | -0.04(-1.05%) |
Jul 31, 2006 | 3.373 | 3.391 | 3.373 | 3.391 | 3,361 | +0.02(+0.53%) |
Jul 28, 2006 | 3.373 | 3.373 | 3.373 | 3.373 | 280 | -0.02(-0.53%) |
Jul 27, 2006 | 3.341 | 3.391 | 3.341 | 3.391 | 1,120 | +0.00(+0.00%) |
Jul 26, 2006 | 3.413 | 3.423 | 3.391 | 3.391 | 9,524 | -0.06(-1.66%) |
Jul 25, 2006 | 3.541 | 3.541 | 3.448 | 3.448 | 6,723 | -0.09(-2.52%) |
Jul 24, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 4,202 | -0.02(-0.70%) |
Jul 21, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 0 | +0.00(+0.00%) |
Jul 20, 2006 | 3.563 | 3.563 | 3.563 | 3.563 | 560 | +0.02(+0.71%) |
Jul 19, 2006 | 3.541 | 3.541 | 3.538 | 3.538 | 2,241 | -0.03(-0.80%) |
Jul 18, 2006 | 3.541 | 3.566 | 3.538 | 3.566 | 7,843 | +0.02(+0.71%) |
Jul 17, 2006 | 3.552 | 3.570 | 3.538 | 3.541 | 8,684 | -0.00(-0.00%) |
Jul 14, 2006 | 3.541 | 3.541 | 3.541 | 3.541 | 560 | -0.05(-1.29%) |
Jul 13, 2006 | 3.634 | 3.634 | 3.588 | 3.588 | 3,081 | -0.05(-1.35%) |
Jul 12, 2006 | 3.634 | 3.637 | 3.630 | 3.637 | 1,960 | -0.00(-0.02%) |
Jul 11, 2006 | 3.695 | 3.695 | 3.605 | 3.637 | 10,925 | -0.07(-2.02%) |
Jul 10, 2006 | 3.820 | 3.823 | 3.712 | 3.712 | 6,163 | -0.15(-3.88%) |
Jul 07, 2006 | 3.823 | 3.862 | 3.820 | 3.862 | 2,801 | +0.00(+0.09%) |
Jul 06, 2006 | 3.802 | 3.859 | 3.802 | 3.859 | 8,684 | +0.10(+2.56%) |
Jul 05, 2006 | 3.748 | 3.762 | 3.734 | 3.762 | 3,081 | +0.06(+1.74%) |
Jul 03, 2006 | 3.659 | 3.698 | 3.655 | 3.698 | 3,921 | +0.04(+1.07%) |
Jun 30, 2006 | 3.655 | 3.659 | 3.655 | 3.659 | 3,921 | +0.01(+0.39%) |
Jun 29, 2006 | 3.659 | 3.659 | 3.645 | 3.645 | 2,521 | +0.02(+0.49%) |
Jun 28, 2006 | 3.627 | 3.627 | 3.627 | 3.627 | 1,400 | +0.00(+0.10%) |
Jun 27, 2006 | 3.655 | 3.655 | 3.623 | 3.623 | 7,283 | -0.03(-0.88%) |
Jun 26, 2006 | 3.712 | 3.712 | 3.570 | 3.655 | 18,209 | +0.02(+0.59%) |
Jun 23, 2006 | 3.548 | 3.673 | 3.548 | 3.634 | 10,925 | -0.01(-0.20%) |
Jun 22, 2006 | 3.641 | 3.641 | 3.641 | 3.641 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 3.634 | 3.641 | 3.634 | 3.641 | 9,524 | -0.00(-0.10%) |
Jun 20, 2006 | 3.591 | 3.659 | 3.588 | 3.645 | 8,124 | -0.01(-0.20%) |
Jun 19, 2006 | 3.634 | 3.652 | 3.630 | 3.652 | 1,680 | +0.01(+0.39%) |
Jun 16, 2006 | 3.620 | 3.637 | 3.616 | 3.637 | 1,120 | +0.07(+1.90%) |
Jun 15, 2006 | 3.670 | 3.670 | 3.566 | 3.570 | 11,485 | -0.01(-0.30%) |
Jun 14, 2006 | 3.570 | 3.630 | 3.570 | 3.580 | 15,127 | -0.10(-2.62%) |
Jun 13, 2006 | 3.677 | 3.677 | 3.677 | 3.677 | 1,400 | +0.09(+2.49%) |
Jun 12, 2006 | 3.591 | 3.591 | 3.570 | 3.588 | 15,127 | -0.09(-2.43%) |
Jun 09, 2006 | 3.677 | 3.677 | 3.570 | 3.677 | 5,322 | -0.03(-0.87%) |
Jun 08, 2006 | 3.709 | 3.712 | 3.659 | 3.709 | 12,326 | +0.03(+0.87%) |
Jun 07, 2006 | 3.855 | 3.855 | 3.641 | 3.677 | 9,244 | -0.12(-3.29%) |
Jun 06, 2006 | 3.787 | 3.820 | 3.784 | 3.802 | 17,648 | -0.07(-1.84%) |
Jun 05, 2006 | 3.891 | 3.923 | 3.873 | 3.873 | 15,127 | -0.04(-0.91%) |
Jun 02, 2006 | 3.845 | 3.909 | 3.805 | 3.909 | 3,921 | +0.06(+1.67%) |
Jun 01, 2006 | 3.923 | 3.923 | 3.787 | 3.845 | 7,003 | -0.03(-0.74%) |
May 31, 2006 | 3.712 | 3.873 | 3.712 | 3.873 | 6,443 | +0.16(+4.43%) |
May 30, 2006 | 3.552 | 3.709 | 3.516 | 3.709 | 21,570 | +0.16(+4.42%) |
May 26, 2006 | 3.391 | 3.570 | 3.334 | 3.552 | 37,258 | +0.12(+3.65%) |
May 25, 2006 | 3.570 | 3.570 | 3.427 | 3.427 | 19,609 | -0.16(-4.57%) |
May 24, 2006 | 3.570 | 3.595 | 3.552 | 3.591 | 8,684 | +0.04(+1.11%) |
May 23, 2006 | 3.641 | 3.641 | 3.484 | 3.552 | 29,414 | -0.02(-0.60%) |
May 22, 2006 | 3.748 | 3.748 | 3.570 | 3.573 | 16,248 | -0.17(-4.67%) |
May 19, 2006 | 3.677 | 3.748 | 3.677 | 3.748 | 1,680 | +0.02(+0.48%) |
May 18, 2006 | 3.666 | 3.766 | 3.659 | 3.730 | 15,127 | -0.01(-0.38%) |
May 17, 2006 | 3.727 | 3.766 | 3.695 | 3.745 | 14,006 | +0.06(+1.65%) |
May 16, 2006 | 3.837 | 3.919 | 3.648 | 3.684 | 9,804 | -0.13(-3.37%) |
May 15, 2006 | 3.909 | 3.944 | 3.784 | 3.812 | 12,045 | -0.06(-1.57%) |
May 12, 2006 | 3.802 | 3.873 | 3.741 | 3.873 | 7,563 | +0.11(+2.84%) |
May 11, 2006 | 3.891 | 3.905 | 3.730 | 3.766 | 19,049 | -0.05(-1.40%) |
May 10, 2006 | 3.820 | 3.887 | 3.802 | 3.820 | 35,297 | -0.07(-1.84%) |
May 09, 2006 | 3.941 | 3.941 | 3.748 | 3.891 | 15,127 | -0.04(-1.00%) |
May 08, 2006 | 4.012 | 4.012 | 3.820 | 3.930 | 35,017 | -0.07(-1.70%) |
May 05, 2006 | 3.927 | 3.998 | 3.927 | 3.998 | 2,801 | +0.07(+1.91%) |
May 04, 2006 | 3.848 | 3.927 | 3.848 | 3.923 | 7,283 | +0.13(+3.48%) |
May 03, 2006 | 3.905 | 3.905 | 3.791 | 3.791 | 4,762 | -0.05(-1.21%) |
May 02, 2006 | 3.891 | 3.927 | 3.820 | 3.837 | 6,443 | -0.09(-2.27%) |