Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.430 | 4.460 | 4.420 | 4.430 | 110,600 | +0.00(+0.00%) |
May 30, 2007 | 4.430 | 4.450 | 4.420 | 4.430 | 72,600 | +0.00(+0.00%) |
May 29, 2007 | 4.430 | 4.460 | 4.430 | 4.430 | 134,655 | +0.00(+0.00%) |
May 25, 2007 | 4.420 | 4.440 | 4.410 | 4.430 | 76,400 | +0.03(+0.68%) |
May 24, 2007 | 4.430 | 4.460 | 4.400 | 4.400 | 73,100 | -0.03(-0.68%) |
May 23, 2007 | 4.400 | 4.460 | 4.400 | 4.430 | 99,500 | +0.00(+0.00%) |
May 22, 2007 | 4.420 | 4.450 | 4.420 | 4.430 | 168,100 | +0.01(+0.23%) |
May 21, 2007 | 4.450 | 4.450 | 4.410 | 4.420 | 114,600 | +0.02(+0.45%) |
May 18, 2007 | 4.420 | 4.430 | 4.400 | 4.400 | 150,900 | -0.01(-0.23%) |
May 17, 2007 | 4.400 | 4.430 | 4.350 | 4.410 | 231,000 | -0.02(-0.45%) |
May 16, 2007 | 4.410 | 4.440 | 4.400 | 4.430 | 161,300 | +0.02(+0.45%) |
May 15, 2007 | 4.460 | 4.471 | 4.410 | 4.410 | 356,300 | -0.06(-1.34%) |
May 14, 2007 | 4.480 | 4.540 | 4.470 | 4.470 | 116,200 | -0.01(-0.22%) |
May 11, 2007 | 4.460 | 4.530 | 4.390 | 4.480 | 150,800 | -0.05(-1.10%) |
May 10, 2007 | 4.500 | 4.540 | 4.500 | 4.530 | 127,000 | +0.02(+0.44%) |
May 09, 2007 | 4.510 | 4.590 | 4.500 | 4.510 | 126,200 | +0.00(+0.00%) |
May 08, 2007 | 4.500 | 4.530 | 4.480 | 4.510 | 73,300 | +0.01(+0.22%) |
May 07, 2007 | 4.480 | 4.530 | 4.480 | 4.500 | 166,400 | +0.02(+0.45%) |
May 04, 2007 | 4.510 | 4.510 | 4.480 | 4.480 | 96,300 | -0.02(-0.44%) |
May 03, 2007 | 4.520 | 4.540 | 4.490 | 4.500 | 94,300 | -0.01(-0.22%) |
May 02, 2007 | 4.490 | 4.750 | 4.480 | 4.510 | 372,361 | +0.01(+0.22%) |
May 01, 2007 | 4.500 | 4.500 | 4.480 | 4.500 | 82,800 | -0.02(-0.44%) |
Apr 30, 2007 | 4.490 | 4.520 | 4.480 | 4.520 | 183,100 | +0.02(+0.44%) |
Apr 27, 2007 | 4.470 | 4.500 | 4.460 | 4.500 | 103,600 | +0.04(+0.90%) |
Apr 26, 2007 | 4.480 | 4.489 | 4.460 | 4.460 | 181,100 | -0.03(-0.67%) |
Apr 25, 2007 | 4.480 | 4.510 | 4.460 | 4.490 | 220,600 | +0.00(+0.00%) |
Apr 24, 2007 | 4.470 | 4.500 | 4.460 | 4.490 | 203,900 | +0.01(+0.22%) |
Apr 23, 2007 | 4.480 | 4.490 | 4.440 | 4.480 | 156,500 | +0.00(+0.00%) |
Apr 20, 2007 | 4.450 | 4.480 | 4.440 | 4.480 | 157,200 | +0.01(+0.22%) |
Apr 19, 2007 | 4.430 | 4.470 | 4.420 | 4.470 | 100,300 | +0.05(+1.13%) |
Apr 18, 2007 | 4.450 | 4.480 | 4.410 | 4.420 | 254,500 | -0.04(-0.90%) |
Apr 17, 2007 | 4.460 | 4.480 | 4.430 | 4.460 | 188,300 | -0.02(-0.45%) |
Apr 16, 2007 | 4.470 | 4.490 | 4.450 | 4.480 | 129,400 | -0.03(-0.67%) |
Apr 13, 2007 | 4.500 | 4.530 | 4.460 | 4.510 | 176,900 | +0.00(+0.00%) |
Apr 12, 2007 | 4.520 | 4.549 | 4.510 | 4.510 | 123,800 | -0.03(-0.66%) |
Apr 11, 2007 | 4.500 | 4.540 | 4.500 | 4.540 | 202,500 | +0.04(+0.89%) |
Apr 10, 2007 | 4.490 | 4.520 | 4.480 | 4.500 | 156,500 | -0.01(-0.22%) |
Apr 09, 2007 | 4.480 | 4.520 | 4.470 | 4.510 | 146,400 | +0.01(+0.22%) |
Apr 05, 2007 | 4.490 | 4.510 | 4.460 | 4.500 | 177,900 | +0.01(+0.22%) |
Apr 04, 2007 | 4.490 | 4.500 | 4.470 | 4.490 | 163,900 | +0.01(+0.22%) |
Apr 03, 2007 | 4.460 | 4.490 | 4.460 | 4.480 | 91,700 | +0.00(+0.00%) |
Apr 02, 2007 | 4.470 | 4.490 | 4.430 | 4.480 | 202,200 | -0.01(-0.22%) |
Mar 30, 2007 | 4.490 | 4.500 | 4.470 | 4.490 | 146,900 | +0.02(+0.45%) |
Mar 29, 2007 | 4.460 | 4.490 | 4.460 | 4.470 | 144,000 | +0.00(+0.00%) |
Mar 28, 2007 | 4.450 | 4.470 | 4.430 | 4.470 | 206,900 | +0.01(+0.22%) |
Mar 27, 2007 | 4.450 | 4.460 | 4.400 | 4.460 | 230,500 | +0.01(+0.22%) |
Mar 26, 2007 | 4.390 | 4.450 | 4.390 | 4.450 | 137,200 | +0.04(+0.91%) |
Mar 23, 2007 | 4.390 | 4.410 | 4.360 | 4.410 | 167,300 | +0.04(+0.92%) |
Mar 22, 2007 | 4.370 | 4.400 | 4.350 | 4.370 | 287,600 | -0.04(-0.91%) |
Mar 21, 2007 | 4.450 | 4.460 | 4.390 | 4.410 | 253,700 | -0.02(-0.45%) |
Mar 20, 2007 | 4.440 | 4.460 | 4.420 | 4.430 | 112,600 | +0.00(+0.00%) |
Mar 19, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 101,400 | +0.00(+0.00%) |
Mar 16, 2007 | 4.390 | 4.450 | 4.370 | 4.430 | 134,000 | +0.03(+0.68%) |
Mar 15, 2007 | 4.360 | 4.420 | 4.350 | 4.400 | 114,100 | +0.04(+0.92%) |
Mar 14, 2007 | 4.350 | 4.390 | 4.320 | 4.360 | 130,400 | +0.01(+0.23%) |
Mar 13, 2007 | 4.470 | 4.450 | 4.350 | 4.350 | 103,400 | -0.12(-2.68%) |
Mar 12, 2007 | 4.420 | 4.470 | 4.400 | 4.470 | 187,500 | +0.04(+0.90%) |
Mar 09, 2007 | 4.460 | 4.460 | 4.390 | 4.430 | 158,100 | -0.03(-0.67%) |
Mar 08, 2007 | 4.440 | 4.470 | 4.430 | 4.460 | 146,700 | +0.03(+0.68%) |
Mar 07, 2007 | 4.290 | 4.450 | 4.290 | 4.430 | 239,000 | +0.14(+3.26%) |
Mar 06, 2007 | 4.330 | 4.360 | 4.270 | 4.290 | 211,900 | -0.04(-0.92%) |
Mar 05, 2007 | 4.400 | 4.440 | 4.330 | 4.330 | 132,600 | -0.10(-2.26%) |
Mar 02, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 146,100 | +0.03(+0.68%) |
Mar 01, 2007 | 4.480 | 4.480 | 4.380 | 4.400 | 190,000 | -0.06(-1.35%) |
Feb 28, 2007 | 4.480 | 4.490 | 4.430 | 4.460 | 155,700 | +0.01(+0.22%) |
Feb 27, 2007 | 4.440 | 4.460 | 4.420 | 4.450 | 194,000 | +0.01(+0.23%) |
Feb 26, 2007 | 4.450 | 4.470 | 4.430 | 4.440 | 182,500 | -0.02(-0.45%) |
Feb 23, 2007 | 4.430 | 4.480 | 4.410 | 4.460 | 196,500 | +0.03(+0.68%) |
Feb 22, 2007 | 4.450 | 4.480 | 4.430 | 4.430 | 159,000 | -0.01(-0.23%) |
Feb 21, 2007 | 4.440 | 4.460 | 4.410 | 4.440 | 218,600 | +0.00(+0.00%) |
Feb 20, 2007 | 4.420 | 4.450 | 4.420 | 4.440 | 180,500 | +0.01(+0.23%) |
Feb 16, 2007 | 4.410 | 4.440 | 4.410 | 4.430 | 127,200 | +0.01(+0.23%) |
Feb 15, 2007 | 4.380 | 4.440 | 4.380 | 4.420 | 265,300 | +0.03(+0.68%) |
Feb 14, 2007 | 4.380 | 4.420 | 4.350 | 4.390 | 206,348 | +0.01(+0.23%) |
Feb 13, 2007 | 4.410 | 4.440 | 4.370 | 4.380 | 141,622 | -0.04(-0.90%) |
Feb 12, 2007 | 4.440 | 4.480 | 4.420 | 4.420 | 111,943 | -0.02(-0.45%) |
Feb 09, 2007 | 4.450 | 4.460 | 4.440 | 4.440 | 112,700 | -0.01(-0.22%) |
Feb 08, 2007 | 4.420 | 4.450 | 4.400 | 4.450 | 112,500 | +0.05(+1.14%) |
Feb 07, 2007 | 4.440 | 4.450 | 4.400 | 4.400 | 163,000 | -0.02(-0.45%) |
Feb 06, 2007 | 4.380 | 4.450 | 4.380 | 4.420 | 173,400 | -0.02(-0.51%) |
Feb 05, 2007 | 4.420 | 4.450 | 4.410 | 4.443 | 123,400 | +0.01(+0.29%) |
Feb 02, 2007 | 4.420 | 4.440 | 4.410 | 4.430 | 102,900 | +0.01(+0.23%) |
Feb 01, 2007 | 4.420 | 4.440 | 4.400 | 4.420 | 212,600 | +0.00(+0.00%) |
Jan 31, 2007 | 4.410 | 4.420 | 4.400 | 4.420 | 144,400 | +0.00(+0.00%) |
Jan 30, 2007 | 4.400 | 4.420 | 4.391 | 4.420 | 149,200 | +0.00(+0.00%) |
Jan 29, 2007 | 4.400 | 4.420 | 4.390 | 4.420 | 157,100 | +0.04(+0.91%) |
Jan 26, 2007 | 4.360 | 4.400 | 4.360 | 4.380 | 156,900 | +0.01(+0.23%) |
Jan 25, 2007 | 4.350 | 4.410 | 4.344 | 4.370 | 182,600 | -0.02(-0.46%) |
Jan 24, 2007 | 4.380 | 4.410 | 4.330 | 4.390 | 383,700 | +0.03(+0.69%) |
Jan 23, 2007 | 4.350 | 4.400 | 4.350 | 4.360 | 232,600 | -0.01(-0.23%) |
Jan 22, 2007 | 4.390 | 4.400 | 4.370 | 4.370 | 145,200 | -0.02(-0.46%) |
Jan 19, 2007 | 4.370 | 4.400 | 4.360 | 4.390 | 173,400 | +0.02(+0.46%) |
Jan 18, 2007 | 4.360 | 4.370 | 4.350 | 4.370 | 175,200 | +0.02(+0.46%) |
Jan 17, 2007 | 4.340 | 4.360 | 4.320 | 4.350 | 172,000 | +0.03(+0.69%) |
Jan 16, 2007 | 4.350 | 4.350 | 4.300 | 4.320 | 234,400 | -0.04(-0.92%) |
Jan 12, 2007 | 4.320 | 4.360 | 4.300 | 4.360 | 199,300 | +0.04(+0.93%) |
Jan 11, 2007 | 4.320 | 4.350 | 4.300 | 4.320 | 147,800 | -0.02(-0.46%) |
Jan 10, 2007 | 4.300 | 4.340 | 4.300 | 4.340 | 162,800 | +0.05(+1.16%) |
Jan 09, 2007 | 4.280 | 4.320 | 4.260 | 4.290 | 137,800 | +0.01(+0.24%) |
Jan 08, 2007 | 4.270 | 4.300 | 4.250 | 4.280 | 148,300 | +0.00(+0.00%) |
Jan 05, 2007 | 4.300 | 4.340 | 4.240 | 4.280 | 165,100 | -0.06(-1.38%) |
Jan 04, 2007 | 4.260 | 4.340 | 4.260 | 4.340 | 295,400 | +0.06(+1.40%) |
Jan 03, 2007 | 4.200 | 4.280 | 4.190 | 4.280 | 340,200 | +0.08(+1.90%) |
Dec 29, 2006 | 4.180 | 4.220 | 4.160 | 4.200 | 352,300 | +0.03(+0.72%) |
Dec 28, 2006 | 4.140 | 4.180 | 4.140 | 4.170 | 294,500 | +0.01(+0.24%) |
Dec 27, 2006 | 4.130 | 4.170 | 4.120 | 4.160 | 240,400 | +0.01(+0.24%) |
Dec 26, 2006 | 4.120 | 4.160 | 4.110 | 4.150 | 525,700 | -0.02(-0.48%) |
Dec 22, 2006 | 4.160 | 4.220 | 4.150 | 4.170 | 204,600 | +0.01(+0.24%) |
Dec 21, 2006 | 4.180 | 4.230 | 4.160 | 4.160 | 322,600 | -0.02(-0.48%) |
Dec 20, 2006 | 4.260 | 4.280 | 4.160 | 4.180 | 295,200 | -0.09(-2.11%) |
Dec 19, 2006 | 4.280 | 4.290 | 4.250 | 4.270 | 125,100 | -0.01(-0.23%) |
Dec 18, 2006 | 4.260 | 4.280 | 4.220 | 4.280 | 277,000 | +0.03(+0.71%) |
Dec 15, 2006 | 4.250 | 4.280 | 4.210 | 4.250 | 283,200 | -0.04(-0.93%) |
Dec 14, 2006 | 4.330 | 4.360 | 4.260 | 4.290 | 292,800 | -0.06(-1.38%) |
Dec 13, 2006 | 4.410 | 4.410 | 4.330 | 4.350 | 188,100 | -0.07(-1.58%) |
Dec 12, 2006 | 4.400 | 4.420 | 4.390 | 4.420 | 141,600 | +0.01(+0.23%) |
Dec 11, 2006 | 4.410 | 4.420 | 4.400 | 4.410 | 106,000 | +0.01(+0.23%) |
Dec 08, 2006 | 4.380 | 4.400 | 4.380 | 4.400 | 113,900 | +0.00(+0.00%) |
Dec 07, 2006 | 4.400 | 4.420 | 4.380 | 4.400 | 92,600 | +0.02(+0.46%) |
Dec 06, 2006 | 4.380 | 4.400 | 4.370 | 4.380 | 86,600 | -0.02(-0.45%) |
Dec 05, 2006 | 4.400 | 4.400 | 4.360 | 4.400 | 123,200 | +0.01(+0.23%) |
Dec 04, 2006 | 4.420 | 4.420 | 4.380 | 4.390 | 197,300 | -0.03(-0.68%) |
Dec 01, 2006 | 4.430 | 4.430 | 4.400 | 4.420 | 221,600 | +0.00(+0.00%) |
Nov 30, 2006 | 4.400 | 4.420 | 4.380 | 4.420 | 172,100 | +0.02(+0.45%) |
Nov 29, 2006 | 4.410 | 4.420 | 4.390 | 4.400 | 123,900 | -0.01(-0.23%) |
Nov 28, 2006 | 4.430 | 4.430 | 4.390 | 4.410 | 169,800 | -0.02(-0.45%) |
Nov 27, 2006 | 4.420 | 4.430 | 4.420 | 4.430 | 79,300 | +0.01(+0.23%) |
Nov 24, 2006 | 4.370 | 4.420 | 4.370 | 4.420 | 106,100 | +0.02(+0.45%) |
Nov 22, 2006 | 4.390 | 4.430 | 4.370 | 4.400 | 191,700 | +0.00(+0.00%) |
Nov 21, 2006 | 4.430 | 4.440 | 4.350 | 4.400 | 243,000 | -0.02(-0.45%) |
Nov 20, 2006 | 4.430 | 4.470 | 4.380 | 4.420 | 282,300 | -0.03(-0.67%) |
Nov 17, 2006 | 4.460 | 4.480 | 4.440 | 4.450 | 96,600 | +0.00(+0.00%) |
Nov 16, 2006 | 4.460 | 4.480 | 4.430 | 4.450 | 113,600 | -0.01(-0.22%) |
Nov 15, 2006 | 4.430 | 4.460 | 4.420 | 4.460 | 144,800 | +0.02(+0.45%) |
Nov 14, 2006 | 4.470 | 4.480 | 4.420 | 4.440 | 110,100 | +0.01(+0.23%) |
Nov 13, 2006 | 4.450 | 4.500 | 4.430 | 4.430 | 115,600 | -0.08(-1.77%) |
Nov 10, 2006 | 4.500 | 4.520 | 4.490 | 4.510 | 137,600 | -0.00(-0.00%) |
Nov 09, 2006 | 4.490 | 4.530 | 4.480 | 4.510 | 185,100 | +0.00(+0.00%) |
Nov 08, 2006 | 4.500 | 4.520 | 4.480 | 4.510 | 82,600 | +0.03(+0.67%) |
Nov 07, 2006 | 4.520 | 4.530 | 4.480 | 4.480 | 182,500 | -0.02(-0.44%) |
Nov 06, 2006 | 4.520 | 4.520 | 4.480 | 4.500 | 150,400 | +0.00(+0.00%) |
Nov 03, 2006 | 4.460 | 4.500 | 4.460 | 4.500 | 88,400 | +0.03(+0.67%) |
Nov 02, 2006 | 4.480 | 4.499 | 4.460 | 4.470 | 76,500 | -0.03(-0.67%) |
Nov 01, 2006 | 4.510 | 4.520 | 4.480 | 4.500 | 224,800 | +0.00(+0.00%) |
Oct 31, 2006 | 4.490 | 4.520 | 4.480 | 4.500 | 219,200 | +0.01(+0.22%) |
Oct 30, 2006 | 4.480 | 4.490 | 4.460 | 4.490 | 80,600 | +0.01(+0.22%) |
Oct 27, 2006 | 4.460 | 4.490 | 4.450 | 4.480 | 128,300 | +0.00(+0.00%) |
Oct 26, 2006 | 4.460 | 4.480 | 4.450 | 4.480 | 128,200 | +0.02(+0.45%) |
Oct 25, 2006 | 4.440 | 4.460 | 4.430 | 4.460 | 103,100 | +0.01(+0.22%) |
Oct 24, 2006 | 4.440 | 4.460 | 4.430 | 4.450 | 159,200 | +0.01(+0.23%) |
Oct 23, 2006 | 4.350 | 4.440 | 4.350 | 4.440 | 212,100 | +0.05(+1.14%) |
Oct 20, 2006 | 4.390 | 4.410 | 4.360 | 4.390 | 162,800 | +0.01(+0.23%) |
Oct 19, 2006 | 4.320 | 4.390 | 4.320 | 4.380 | 139,000 | +0.07(+1.62%) |
Oct 18, 2006 | 4.320 | 4.360 | 4.306 | 4.310 | 155,900 | +0.00(+0.00%) |
Oct 17, 2006 | 4.400 | 4.400 | 4.310 | 4.310 | 135,800 | -0.06(-1.37%) |
Oct 16, 2006 | 4.370 | 4.410 | 4.320 | 4.370 | 241,000 | -0.03(-0.68%) |
Oct 13, 2006 | 4.390 | 4.410 | 4.360 | 4.400 | 88,300 | +0.01(+0.23%) |
Oct 12, 2006 | 4.400 | 4.430 | 4.360 | 4.390 | 149,400 | -0.04(-0.90%) |
Oct 11, 2006 | 4.400 | 4.450 | 4.400 | 4.430 | 95,200 | +0.03(+0.68%) |
Oct 10, 2006 | 4.450 | 4.450 | 4.400 | 4.400 | 89,800 | -0.05(-1.12%) |
Oct 09, 2006 | 4.420 | 4.450 | 4.410 | 4.450 | 95,200 | +0.02(+0.45%) |
Oct 06, 2006 | 4.410 | 4.430 | 4.390 | 4.430 | 99,600 | +0.02(+0.45%) |
Oct 05, 2006 | 4.410 | 4.420 | 4.390 | 4.410 | 103,800 | +0.02(+0.46%) |
Oct 04, 2006 | 4.380 | 4.430 | 4.380 | 4.390 | 94,800 | +0.00(+0.00%) |
Oct 03, 2006 | 4.460 | 4.470 | 4.390 | 4.390 | 156,200 | -0.08(-1.79%) |
Oct 02, 2006 | 4.490 | 4.500 | 4.460 | 4.470 | 97,100 | -0.01(-0.22%) |
Sep 29, 2006 | 4.440 | 4.500 | 4.440 | 4.480 | 96,800 | +0.02(+0.45%) |
Sep 28, 2006 | 4.460 | 4.500 | 4.450 | 4.460 | 69,300 | +0.00(+0.00%) |
Sep 27, 2006 | 4.460 | 4.490 | 4.381 | 4.460 | 281,300 | -0.01(-0.22%) |
Sep 26, 2006 | 4.540 | 4.540 | 4.440 | 4.470 | 296,300 | -0.05(-1.11%) |
Sep 25, 2006 | 4.580 | 4.590 | 4.500 | 4.520 | 303,100 | -0.03(-0.66%) |
Sep 22, 2006 | 4.580 | 4.640 | 4.550 | 4.550 | 260,700 | -0.05(-1.09%) |
Sep 21, 2006 | 4.580 | 4.620 | 4.550 | 4.600 | 164,400 | +0.04(+0.88%) |
Sep 20, 2006 | 4.520 | 4.560 | 4.510 | 4.560 | 127,000 | +0.04(+0.88%) |
Sep 19, 2006 | 4.540 | 4.550 | 4.504 | 4.520 | 158,200 | -0.03(-0.66%) |
Sep 18, 2006 | 4.520 | 4.550 | 4.520 | 4.550 | 131,500 | +0.03(+0.66%) |
Sep 15, 2006 | 4.500 | 4.530 | 4.500 | 4.520 | 70,000 | +0.02(+0.44%) |
Sep 14, 2006 | 4.470 | 4.500 | 4.460 | 4.500 | 152,000 | -0.03(-0.66%) |
Sep 13, 2006 | 4.490 | 4.530 | 4.460 | 4.530 | 144,100 | +0.03(+0.67%) |
Sep 12, 2006 | 4.460 | 4.500 | 4.450 | 4.500 | 175,000 | +0.04(+0.90%) |
Sep 11, 2006 | 4.430 | 4.460 | 4.420 | 4.460 | 133,700 | +0.02(+0.45%) |
Sep 08, 2006 | 4.440 | 4.450 | 4.410 | 4.440 | 220,800 | +0.00(+0.00%) |
Sep 07, 2006 | 4.420 | 4.440 | 4.400 | 4.440 | 91,800 | +0.00(+0.00%) |
Sep 06, 2006 | 4.450 | 4.470 | 4.420 | 4.440 | 148,800 | -0.02(-0.45%) |
Sep 05, 2006 | 4.460 | 4.480 | 4.428 | 4.460 | 126,000 | +0.01(+0.22%) |
Sep 01, 2006 | 4.430 | 4.450 | 4.430 | 4.450 | 170,500 | +0.03(+0.68%) |
Aug 31, 2006 | 4.410 | 4.420 | 4.400 | 4.420 | 141,500 | +0.04(+0.91%) |
Aug 30, 2006 | 4.380 | 4.380 | 4.370 | 4.380 | 119,300 | +0.00(+0.00%) |
Aug 29, 2006 | 4.410 | 4.440 | 4.350 | 4.380 | 234,500 | -0.03(-0.68%) |
Aug 28, 2006 | 4.450 | 4.460 | 4.390 | 4.410 | 248,900 | -0.04(-0.90%) |
Aug 25, 2006 | 4.390 | 4.450 | 4.390 | 4.450 | 171,300 | +0.04(+0.91%) |
Aug 24, 2006 | 4.400 | 4.410 | 4.380 | 4.410 | 202,500 | +0.02(+0.46%) |
Aug 23, 2006 | 4.370 | 4.400 | 4.360 | 4.390 | 215,800 | +0.01(+0.23%) |
Aug 22, 2006 | 4.360 | 4.380 | 4.330 | 4.380 | 239,600 | +0.02(+0.46%) |
Aug 21, 2006 | 4.350 | 4.360 | 4.320 | 4.360 | 145,100 | +0.02(+0.46%) |
Aug 18, 2006 | 4.330 | 4.350 | 4.300 | 4.340 | 123,200 | +0.03(+0.70%) |
Aug 17, 2006 | 4.310 | 4.320 | 4.290 | 4.310 | 143,600 | +0.02(+0.47%) |
Aug 16, 2006 | 4.300 | 4.310 | 4.260 | 4.290 | 105,700 | +0.01(+0.23%) |
Aug 15, 2006 | 4.250 | 4.280 | 4.240 | 4.280 | 163,500 | +0.02(+0.47%) |
Aug 14, 2006 | 4.310 | 4.320 | 4.220 | 4.260 | 225,300 | -0.03(-0.70%) |
Aug 11, 2006 | 4.320 | 4.330 | 4.250 | 4.290 | 140,100 | -0.04(-0.92%) |
Aug 10, 2006 | 4.340 | 4.340 | 4.300 | 4.330 | 141,300 | -0.01(-0.23%) |
Aug 09, 2006 | 4.340 | 4.340 | 4.310 | 4.340 | 118,400 | +0.01(+0.23%) |
Aug 08, 2006 | 4.300 | 4.350 | 4.300 | 4.330 | 124,400 | +0.00(+0.00%) |
Aug 07, 2006 | 4.330 | 4.350 | 4.290 | 4.330 | 207,200 | -0.01(-0.23%) |
Aug 04, 2006 | 4.300 | 4.340 | 4.280 | 4.340 | 139,700 | +0.04(+0.93%) |
Aug 03, 2006 | 4.290 | 4.300 | 4.270 | 4.300 | 107,000 | +0.02(+0.47%) |
Aug 02, 2006 | 4.270 | 4.290 | 4.260 | 4.280 | 158,300 | +0.03(+0.71%) |
Aug 01, 2006 | 4.230 | 4.250 | 4.220 | 4.250 | 127,900 | +0.03(+0.71%) |
Jul 31, 2006 | 4.210 | 4.220 | 4.190 | 4.220 | 134,500 | +0.01(+0.24%) |
Jul 28, 2006 | 4.190 | 4.230 | 4.180 | 4.210 | 86,600 | +0.03(+0.72%) |
Jul 27, 2006 | 4.200 | 4.200 | 4.160 | 4.180 | 134,800 | -0.02(-0.48%) |
Jul 26, 2006 | 4.180 | 4.200 | 4.160 | 4.200 | 151,400 | +0.03(+0.72%) |
Jul 25, 2006 | 4.130 | 4.180 | 4.122 | 4.170 | 179,900 | +0.04(+0.97%) |
Jul 24, 2006 | 4.120 | 4.130 | 4.090 | 4.130 | 161,100 | +0.03(+0.73%) |
Jul 21, 2006 | 4.120 | 4.120 | 4.080 | 4.100 | 92,900 | +0.00(+0.00%) |
Jul 20, 2006 | 4.090 | 4.100 | 4.060 | 4.100 | 126,000 | +0.02(+0.49%) |
Jul 19, 2006 | 4.060 | 4.080 | 4.050 | 4.080 | 102,200 | +0.03(+0.74%) |
Jul 18, 2006 | 4.050 | 4.060 | 4.020 | 4.050 | 124,800 | +0.01(+0.25%) |
Jul 17, 2006 | 4.090 | 4.090 | 4.020 | 4.040 | 140,200 | -0.05(-1.22%) |
Jul 14, 2006 | 4.090 | 4.090 | 4.030 | 4.090 | 99,000 | -0.01(-0.24%) |
Jul 13, 2006 | 4.060 | 4.100 | 4.050 | 4.100 | 184,800 | +0.04(+0.99%) |
Jul 12, 2006 | 4.040 | 4.060 | 4.010 | 4.060 | 143,800 | +0.03(+0.74%) |
Jul 11, 2006 | 4.010 | 4.030 | 4.000 | 4.030 | 128,900 | +0.02(+0.50%) |
Jul 10, 2006 | 3.990 | 4.010 | 3.980 | 4.010 | 115,300 | +0.03(+0.75%) |
Jul 07, 2006 | 3.950 | 3.990 | 3.950 | 3.980 | 151,300 | +0.03(+0.76%) |
Jul 06, 2006 | 3.970 | 3.980 | 3.950 | 3.950 | 147,400 | +0.00(+0.00%) |
Jul 05, 2006 | 3.970 | 3.980 | 3.940 | 3.950 | 170,300 | -0.03(-0.75%) |
Jul 03, 2006 | 3.950 | 3.980 | 3.920 | 3.980 | 59,600 | +0.03(+0.76%) |
Jun 30, 2006 | 3.940 | 3.960 | 3.930 | 3.950 | 91,600 | +0.01(+0.25%) |
Jun 29, 2006 | 3.930 | 3.950 | 3.920 | 3.940 | 108,400 | +0.00(+0.00%) |
Jun 28, 2006 | 3.940 | 3.970 | 3.940 | 3.940 | 111,600 | -0.01(-0.25%) |
Jun 27, 2006 | 3.950 | 3.970 | 3.940 | 3.950 | 91,900 | -0.01(-0.25%) |
Jun 26, 2006 | 3.980 | 4.000 | 3.960 | 3.960 | 126,400 | -0.04(-1.00%) |
Jun 23, 2006 | 4.000 | 4.010 | 3.970 | 4.000 | 107,200 | +0.00(+0.00%) |
Jun 22, 2006 | 4.000 | 4.000 | 3.970 | 4.000 | 195,400 | +0.00(+0.00%) |
Jun 21, 2006 | 3.970 | 4.000 | 3.950 | 4.000 | 188,400 | +0.03(+0.76%) |
Jun 20, 2006 | 3.950 | 3.980 | 3.950 | 3.970 | 87,400 | +0.02(+0.51%) |
Jun 19, 2006 | 3.990 | 3.990 | 3.950 | 3.950 | 116,500 | -0.02(-0.50%) |
Jun 16, 2006 | 4.000 | 4.020 | 3.960 | 3.970 | 72,200 | +0.01(+0.25%) |
Jun 15, 2006 | 3.940 | 4.000 | 3.930 | 3.960 | 166,000 | -0.03(-0.75%) |
Jun 14, 2006 | 4.020 | 4.030 | 3.970 | 3.990 | 118,400 | -0.01(-0.25%) |
Jun 13, 2006 | 4.030 | 4.060 | 3.990 | 4.000 | 171,000 | -0.09(-2.20%) |
Jun 12, 2006 | 4.070 | 4.100 | 4.060 | 4.090 | 81,100 | +0.02(+0.49%) |
Jun 09, 2006 | 4.070 | 4.090 | 4.060 | 4.070 | 106,800 | -0.02(-0.49%) |
Jun 08, 2006 | 4.080 | 4.100 | 4.060 | 4.090 | 94,400 | +0.02(+0.49%) |
Jun 07, 2006 | 4.090 | 4.110 | 4.060 | 4.070 | 139,700 | -0.01(-0.25%) |
Jun 06, 2006 | 4.120 | 4.140 | 4.070 | 4.080 | 160,400 | -0.04(-0.97%) |
Jun 05, 2006 | 4.090 | 4.120 | 4.080 | 4.120 | 126,600 | +0.03(+0.73%) |
Jun 02, 2006 | 4.040 | 4.090 | 4.040 | 4.090 | 130,300 | +0.05(+1.24%) |