Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.020 | 4.024 | 4.002 | 4.015 | 104,484 | -0.00(-0.11%) |
May 30, 2007 | 4.006 | 4.020 | 3.984 | 4.020 | 121,065 | +0.03(+0.66%) |
May 29, 2007 | 3.993 | 4.020 | 3.984 | 3.993 | 141,508 | -0.00(-0.11%) |
May 25, 2007 | 3.989 | 4.006 | 3.923 | 3.998 | 175,124 | +0.00(+0.11%) |
May 24, 2007 | 4.042 | 4.046 | 3.989 | 3.993 | 226,912 | -0.04(-1.09%) |
May 23, 2007 | 4.055 | 4.077 | 4.037 | 4.037 | 67,233 | -0.02(-0.54%) |
May 22, 2007 | 4.068 | 4.081 | 4.053 | 4.059 | 96,307 | -0.00(-0.11%) |
May 21, 2007 | 4.055 | 4.072 | 4.055 | 4.064 | 86,086 | +0.01(+0.22%) |
May 18, 2007 | 4.072 | 4.086 | 4.050 | 4.055 | 139,236 | -0.02(-0.43%) |
May 17, 2007 | 4.081 | 4.108 | 3.993 | 4.072 | 248,491 | -0.01(-0.32%) |
May 16, 2007 | 4.094 | 4.116 | 4.086 | 4.086 | 220,780 | -0.02(-0.54%) |
May 15, 2007 | 4.081 | 4.121 | 4.077 | 4.108 | 201,473 | +0.01(+0.21%) |
May 14, 2007 | 4.112 | 4.147 | 4.099 | 4.099 | 126,971 | -0.02(-0.43%) |
May 11, 2007 | 4.174 | 4.174 | 4.116 | 4.116 | 206,924 | -0.02(-0.53%) |
May 10, 2007 | 4.182 | 4.182 | 4.138 | 4.138 | 157,408 | -0.03(-0.63%) |
May 09, 2007 | 4.182 | 4.213 | 4.147 | 4.165 | 280,745 | -0.02(-0.42%) |
May 08, 2007 | 4.209 | 4.226 | 4.169 | 4.182 | 310,273 | -0.03(-0.63%) |
May 07, 2007 | 4.222 | 4.235 | 4.204 | 4.209 | 120,384 | -0.00(-0.10%) |
May 04, 2007 | 4.196 | 4.248 | 4.196 | 4.213 | 161,269 | +0.02(+0.42%) |
May 03, 2007 | 4.204 | 4.222 | 4.191 | 4.196 | 67,687 | -0.01(-0.21%) |
May 02, 2007 | 4.174 | 4.240 | 4.174 | 4.204 | 156,272 | +0.01(+0.32%) |
May 01, 2007 | 4.165 | 4.196 | 4.156 | 4.191 | 171,036 | +0.01(+0.21%) |
Apr 30, 2007 | 4.178 | 4.191 | 4.156 | 4.182 | 78,136 | +0.01(+0.21%) |
Apr 27, 2007 | 4.156 | 4.182 | 4.138 | 4.174 | 132,195 | +0.01(+0.32%) |
Apr 26, 2007 | 4.165 | 4.174 | 4.143 | 4.160 | 71,776 | +0.02(+0.53%) |
Apr 25, 2007 | 4.178 | 4.187 | 4.130 | 4.138 | 260,756 | -0.04(-0.84%) |
Apr 24, 2007 | 4.160 | 4.178 | 4.147 | 4.174 | 126,971 | +0.01(+0.32%) |
Apr 23, 2007 | 4.147 | 4.178 | 4.147 | 4.160 | 79,271 | +0.01(+0.21%) |
Apr 20, 2007 | 4.165 | 4.178 | 4.152 | 4.152 | 64,053 | -0.02(-0.42%) |
Apr 19, 2007 | 4.130 | 4.169 | 4.125 | 4.169 | 80,180 | +0.03(+0.74%) |
Apr 18, 2007 | 4.116 | 4.178 | 4.114 | 4.138 | 122,201 | +0.01(+0.21%) |
Apr 17, 2007 | 4.143 | 4.147 | 4.103 | 4.130 | 180,122 | +0.01(+0.21%) |
Apr 16, 2007 | 4.152 | 4.182 | 4.121 | 4.121 | 131,286 | -0.03(-0.74%) |
Apr 13, 2007 | 4.156 | 4.182 | 4.147 | 4.152 | 62,917 | -0.01(-0.21%) |
Apr 12, 2007 | 4.213 | 4.213 | 4.160 | 4.160 | 163,313 | -0.06(-1.36%) |
Apr 11, 2007 | 4.213 | 4.262 | 4.196 | 4.218 | 134,239 | +0.01(+0.31%) |
Apr 10, 2007 | 4.213 | 4.226 | 4.187 | 4.204 | 140,599 | +0.00(+0.00%) |
Apr 09, 2007 | 4.200 | 4.228 | 4.187 | 4.204 | 104,711 | -0.02(-0.52%) |
Apr 05, 2007 | 4.196 | 4.235 | 4.196 | 4.226 | 55,195 | +0.01(+0.31%) |
Apr 04, 2007 | 4.204 | 4.226 | 4.191 | 4.213 | 131,059 | +0.00(+0.10%) |
Apr 03, 2007 | 4.204 | 4.218 | 4.191 | 4.209 | 52,923 | +0.02(+0.42%) |
Apr 02, 2007 | 4.213 | 4.222 | 4.191 | 4.191 | 104,711 | -0.01(-0.21%) |
Mar 30, 2007 | 4.226 | 4.231 | 4.200 | 4.200 | 127,652 | -0.01(-0.31%) |
Mar 29, 2007 | 4.196 | 4.222 | 4.191 | 4.213 | 75,183 | +0.00(+0.00%) |
Mar 28, 2007 | 4.160 | 4.222 | 4.160 | 4.213 | 103,802 | +0.04(+0.84%) |
Mar 27, 2007 | 4.187 | 4.218 | 4.174 | 4.178 | 58,374 | -0.00(-0.11%) |
Mar 26, 2007 | 4.213 | 4.222 | 4.178 | 4.182 | 126,744 | -0.01(-0.31%) |
Mar 23, 2007 | 4.200 | 4.235 | 4.182 | 4.196 | 122,882 | +0.00(+0.10%) |
Mar 22, 2007 | 4.196 | 4.213 | 4.178 | 4.191 | 64,507 | +0.01(+0.21%) |
Mar 21, 2007 | 4.222 | 4.226 | 4.182 | 4.182 | 166,266 | -0.02(-0.52%) |
Mar 20, 2007 | 4.196 | 4.226 | 4.187 | 4.204 | 120,384 | -0.00(-0.10%) |
Mar 19, 2007 | 4.218 | 4.231 | 4.204 | 4.209 | 96,761 | -0.00(-0.10%) |
Mar 16, 2007 | 4.191 | 4.218 | 4.187 | 4.213 | 46,790 | -0.00(-0.10%) |
Mar 15, 2007 | 4.218 | 4.218 | 4.187 | 4.218 | 68,142 | +0.04(+0.84%) |
Mar 14, 2007 | 4.178 | 4.204 | 4.160 | 4.182 | 111,071 | +0.01(+0.21%) |
Mar 13, 2007 | 4.231 | 4.231 | 4.174 | 4.174 | 217,827 | -0.06(-1.35%) |
Mar 12, 2007 | 4.222 | 4.231 | 4.187 | 4.231 | 85,631 | +0.04(+0.84%) |
Mar 09, 2007 | 4.204 | 4.218 | 4.152 | 4.196 | 116,522 | -0.02(-0.52%) |
Mar 08, 2007 | 4.196 | 4.222 | 4.191 | 4.218 | 69,731 | +0.02(+0.52%) |
Mar 07, 2007 | 4.182 | 4.226 | 4.166 | 4.196 | 160,133 | +0.02(+0.53%) |
Mar 06, 2007 | 4.138 | 4.222 | 4.136 | 4.174 | 142,189 | +0.05(+1.17%) |
Mar 05, 2007 | 4.138 | 4.178 | 4.125 | 4.125 | 107,437 | -0.04(-0.95%) |
Mar 02, 2007 | 4.134 | 4.196 | 4.134 | 4.165 | 86,994 | +0.04(+0.85%) |
Mar 01, 2007 | 4.147 | 4.156 | 4.116 | 4.130 | 154,000 | -0.01(-0.21%) |
Feb 28, 2007 | 4.147 | 4.152 | 4.116 | 4.138 | 99,487 | +0.02(+0.43%) |
Feb 27, 2007 | 4.143 | 4.244 | 4.116 | 4.121 | 75,637 | +0.00(+0.00%) |
Feb 26, 2007 | 4.108 | 4.132 | 4.108 | 4.121 | 70,867 | +0.03(+0.75%) |
Feb 23, 2007 | 4.077 | 4.116 | 4.077 | 4.090 | 112,661 | +0.00(+0.11%) |
Feb 22, 2007 | 4.125 | 4.125 | 4.077 | 4.086 | 126,289 | -0.04(-0.85%) |
Feb 21, 2007 | 4.121 | 4.156 | 4.108 | 4.121 | 201,700 | -0.04(-0.96%) |
Feb 20, 2007 | 4.174 | 4.187 | 4.152 | 4.161 | 115,841 | +0.01(+0.22%) |
Feb 16, 2007 | 4.165 | 4.178 | 4.134 | 4.152 | 214,647 | -0.01(-0.32%) |
Feb 15, 2007 | 4.152 | 4.187 | 4.132 | 4.165 | 167,402 | +0.04(+0.85%) |
Feb 14, 2007 | 4.143 | 4.174 | 4.130 | 4.130 | 106,074 | -0.01(-0.32%) |
Feb 13, 2007 | 4.147 | 4.165 | 4.138 | 4.143 | 79,953 | +0.02(+0.53%) |
Feb 12, 2007 | 4.130 | 4.152 | 4.121 | 4.121 | 115,387 | -0.02(-0.43%) |
Feb 09, 2007 | 4.147 | 4.165 | 4.131 | 4.138 | 54,059 | -0.02(-0.53%) |
Feb 08, 2007 | 4.174 | 4.182 | 4.152 | 4.160 | 133,558 | -0.00(-0.11%) |
Feb 07, 2007 | 4.196 | 4.196 | 4.149 | 4.165 | 89,266 | +0.00(+0.00%) |
Feb 06, 2007 | 4.169 | 4.182 | 4.147 | 4.165 | 98,578 | -0.01(-0.21%) |
Feb 05, 2007 | 4.103 | 4.174 | 4.103 | 4.174 | 149,230 | +0.07(+1.61%) |
Feb 02, 2007 | 4.116 | 4.130 | 4.090 | 4.108 | 203,744 | -0.02(-0.43%) |
Feb 01, 2007 | 4.116 | 4.138 | 4.108 | 4.125 | 175,806 | -0.02(-0.43%) |
Jan 31, 2007 | 4.156 | 4.160 | 4.121 | 4.143 | 112,888 | +0.03(+0.64%) |
Jan 30, 2007 | 4.165 | 4.165 | 4.108 | 4.116 | 123,337 | -0.02(-0.53%) |
Jan 29, 2007 | 4.103 | 4.156 | 4.103 | 4.138 | 90,401 | +0.01(+0.21%) |
Jan 26, 2007 | 4.130 | 4.138 | 4.103 | 4.130 | 131,514 | +0.01(+0.32%) |
Jan 25, 2007 | 4.116 | 4.152 | 4.094 | 4.116 | 280,972 | +0.00(+0.00%) |
Jan 24, 2007 | 4.112 | 4.125 | 4.099 | 4.116 | 93,581 | -0.00(-0.11%) |
Jan 23, 2007 | 4.108 | 4.138 | 4.090 | 4.121 | 92,673 | +0.01(+0.32%) |
Jan 22, 2007 | 4.134 | 4.138 | 4.108 | 4.108 | 117,204 | -0.02(-0.43%) |
Jan 19, 2007 | 4.138 | 4.138 | 4.099 | 4.125 | 164,903 | -0.01(-0.32%) |
Jan 18, 2007 | 4.152 | 4.160 | 4.121 | 4.138 | 175,124 | -0.01(-0.21%) |
Jan 17, 2007 | 4.182 | 4.200 | 4.143 | 4.147 | 196,021 | -0.04(-0.84%) |
Jan 16, 2007 | 4.187 | 4.226 | 4.165 | 4.182 | 192,387 | -0.00(-0.11%) |
Jan 12, 2007 | 4.165 | 4.226 | 4.165 | 4.187 | 107,210 | +0.01(+0.32%) |
Jan 11, 2007 | 4.187 | 4.204 | 4.141 | 4.174 | 96,307 | -0.04(-1.04%) |
Jan 10, 2007 | 4.187 | 4.226 | 4.182 | 4.218 | 95,853 | +0.01(+0.21%) |
Jan 09, 2007 | 4.191 | 4.218 | 4.160 | 4.209 | 86,994 | +0.02(+0.53%) |
Jan 08, 2007 | 4.160 | 4.204 | 4.156 | 4.187 | 70,413 | +0.01(+0.32%) |
Jan 05, 2007 | 4.160 | 4.182 | 4.094 | 4.174 | 112,661 | -0.03(-0.65%) |
Jan 04, 2007 | 4.182 | 4.218 | 4.182 | 4.201 | 77,681 | -0.01(-0.18%) |
Jan 03, 2007 | 4.226 | 4.244 | 4.182 | 4.209 | 238,042 | -0.00(-0.10%) |
Dec 29, 2006 | 4.125 | 4.226 | 4.116 | 4.213 | 223,278 | +0.09(+2.13%) |
Dec 28, 2006 | 4.015 | 4.125 | 4.015 | 4.125 | 316,860 | +0.08(+1.96%) |
Dec 27, 2006 | 4.020 | 4.068 | 4.020 | 4.046 | 93,581 | +0.02(+0.55%) |
Dec 26, 2006 | 4.046 | 4.068 | 4.024 | 4.024 | 73,139 | -0.02(-0.44%) |
Dec 22, 2006 | 4.037 | 4.059 | 4.028 | 4.042 | 58,829 | +0.00(+0.00%) |
Dec 21, 2006 | 4.020 | 4.046 | 3.962 | 4.042 | 129,924 | +0.02(+0.55%) |
Dec 20, 2006 | 4.024 | 4.050 | 4.017 | 4.020 | 127,198 | -0.03(-0.65%) |
Dec 19, 2006 | 4.068 | 4.068 | 4.028 | 4.046 | 113,797 | -0.01(-0.33%) |
Dec 18, 2006 | 4.072 | 4.090 | 4.042 | 4.059 | 168,765 | -0.01(-0.22%) |
Dec 15, 2006 | 4.072 | 4.112 | 4.055 | 4.068 | 146,959 | +0.00(+0.00%) |
Dec 14, 2006 | 4.086 | 4.138 | 4.059 | 4.068 | 259,621 | -0.04(-0.96%) |
Dec 13, 2006 | 4.134 | 4.169 | 4.108 | 4.108 | 124,927 | -0.04(-0.85%) |
Dec 12, 2006 | 4.138 | 4.169 | 4.130 | 4.143 | 194,658 | -0.03(-0.63%) |
Dec 11, 2006 | 4.138 | 4.182 | 4.121 | 4.169 | 207,833 | +0.05(+1.18%) |
Dec 08, 2006 | 4.130 | 4.191 | 4.116 | 4.121 | 347,524 | -0.04(-0.85%) |
Dec 07, 2006 | 4.178 | 4.196 | 4.143 | 4.156 | 116,295 | -0.02(-0.53%) |
Dec 06, 2006 | 4.182 | 4.403 | 4.147 | 4.178 | 229,184 | +0.00(+0.00%) |
Dec 05, 2006 | 4.121 | 4.178 | 4.121 | 4.178 | 139,918 | +0.05(+1.28%) |
Dec 04, 2006 | 4.121 | 4.152 | 4.116 | 4.125 | 90,628 | -0.01(-0.32%) |
Dec 01, 2006 | 4.116 | 4.169 | 4.086 | 4.138 | 174,216 | +0.05(+1.18%) |
Nov 30, 2006 | 4.086 | 4.125 | 4.086 | 4.090 | 166,947 | +0.00(+0.11%) |
Nov 29, 2006 | 4.090 | 4.116 | 4.086 | 4.086 | 137,419 | +0.00(+0.11%) |
Nov 28, 2006 | 4.064 | 4.116 | 4.050 | 4.081 | 164,676 | +0.03(+0.65%) |
Nov 27, 2006 | 4.050 | 4.072 | 4.028 | 4.055 | 163,995 | -0.02(-0.43%) |
Nov 24, 2006 | 4.055 | 4.072 | 4.046 | 4.072 | 46,336 | +0.04(+0.87%) |
Nov 22, 2006 | 4.042 | 4.050 | 4.028 | 4.037 | 77,909 | +0.00(+0.11%) |
Nov 21, 2006 | 4.024 | 4.050 | 4.022 | 4.033 | 75,864 | -0.01(-0.33%) |
Nov 20, 2006 | 4.033 | 4.050 | 4.011 | 4.046 | 150,820 | +0.01(+0.33%) |
Nov 17, 2006 | 4.037 | 4.050 | 4.033 | 4.033 | 103,575 | -0.01(-0.22%) |
Nov 16, 2006 | 4.046 | 4.068 | 4.037 | 4.042 | 95,625 | -0.00(-0.11%) |
Nov 15, 2006 | 4.059 | 4.081 | 4.046 | 4.046 | 151,502 | -0.03(-0.65%) |
Nov 14, 2006 | 4.059 | 4.085 | 4.059 | 4.072 | 109,481 | +0.00(+0.11%) |
Nov 13, 2006 | 4.055 | 4.090 | 4.055 | 4.068 | 90,174 | -0.04(-0.96%) |
Nov 10, 2006 | 4.094 | 4.108 | 4.077 | 4.108 | 57,920 | +0.02(+0.54%) |
Nov 09, 2006 | 4.108 | 4.112 | 4.064 | 4.086 | 164,449 | +0.00(+0.00%) |
Nov 08, 2006 | 4.077 | 4.094 | 4.068 | 4.086 | 85,404 | +0.01(+0.32%) |
Nov 07, 2006 | 4.064 | 4.094 | 4.064 | 4.072 | 120,611 | -0.01(-0.22%) |
Nov 06, 2006 | 4.055 | 4.094 | 4.055 | 4.081 | 88,130 | +0.03(+0.65%) |
Nov 03, 2006 | 4.068 | 4.081 | 4.050 | 4.055 | 141,053 | -0.04(-0.86%) |
Nov 02, 2006 | 4.037 | 4.103 | 4.037 | 4.090 | 120,157 | +0.01(+0.22%) |
Nov 01, 2006 | 4.059 | 4.108 | 4.036 | 4.081 | 183,529 | +0.04(+0.98%) |
Oct 31, 2006 | 4.050 | 4.072 | 4.028 | 4.042 | 104,711 | -0.01(-0.22%) |
Oct 30, 2006 | 4.024 | 4.059 | 4.024 | 4.050 | 69,050 | +0.01(+0.33%) |
Oct 27, 2006 | 4.024 | 4.042 | 4.011 | 4.037 | 86,313 | +0.02(+0.55%) |
Oct 26, 2006 | 3.971 | 4.015 | 3.971 | 4.015 | 139,463 | +0.03(+0.77%) |
Oct 25, 2006 | 3.954 | 3.993 | 3.954 | 3.984 | 140,599 | +0.03(+0.67%) |
Oct 24, 2006 | 3.954 | 3.971 | 3.954 | 3.958 | 88,357 | +0.00(+0.11%) |
Oct 23, 2006 | 3.954 | 3.962 | 3.945 | 3.954 | 92,218 | -0.01(-0.22%) |
Oct 20, 2006 | 3.958 | 3.976 | 3.949 | 3.962 | 140,826 | +0.00(+0.00%) |
Oct 19, 2006 | 3.940 | 3.962 | 3.940 | 3.962 | 60,192 | +0.03(+0.67%) |
Oct 18, 2006 | 3.945 | 3.951 | 3.936 | 3.936 | 86,313 | +0.00(+0.00%) |
Oct 17, 2006 | 3.909 | 3.958 | 3.909 | 3.936 | 243,948 | +0.03(+0.68%) |
Oct 16, 2006 | 3.918 | 3.940 | 3.901 | 3.909 | 122,882 | -0.01(-0.22%) |
Oct 13, 2006 | 3.962 | 3.976 | 3.909 | 3.918 | 339,801 | -0.06(-1.55%) |
Oct 12, 2006 | 4.006 | 4.011 | 3.980 | 3.980 | 89,947 | -0.06(-1.53%) |
Oct 11, 2006 | 4.046 | 4.050 | 4.028 | 4.042 | 132,195 | +0.01(+0.22%) |
Oct 10, 2006 | 4.055 | 4.068 | 4.033 | 4.033 | 99,033 | -0.02(-0.54%) |
Oct 09, 2006 | 4.081 | 4.090 | 4.055 | 4.055 | 174,216 | -0.03(-0.75%) |
Oct 06, 2006 | 4.090 | 4.108 | 4.086 | 4.086 | 74,501 | -0.01(-0.32%) |
Oct 05, 2006 | 4.086 | 4.112 | 4.086 | 4.099 | 93,354 | +0.01(+0.22%) |
Oct 04, 2006 | 4.072 | 4.103 | 4.072 | 4.090 | 50,652 | +0.01(+0.32%) |
Oct 03, 2006 | 4.081 | 4.108 | 4.077 | 4.077 | 83,133 | -0.02(-0.43%) |
Oct 02, 2006 | 4.099 | 4.112 | 4.094 | 4.094 | 88,357 | +0.00(+0.11%) |
Sep 29, 2006 | 4.077 | 4.112 | 4.077 | 4.090 | 136,056 | -0.01(-0.21%) |
Sep 28, 2006 | 4.064 | 4.103 | 4.064 | 4.099 | 93,354 | +0.01(+0.22%) |
Sep 27, 2006 | 4.072 | 4.099 | 4.064 | 4.090 | 142,416 | +0.02(+0.43%) |
Sep 26, 2006 | 4.037 | 4.072 | 4.035 | 4.072 | 54,286 | +0.01(+0.33%) |
Sep 25, 2006 | 4.042 | 4.068 | 4.037 | 4.059 | 98,124 | +0.01(+0.22%) |
Sep 22, 2006 | 4.033 | 4.059 | 4.033 | 4.050 | 70,640 | +0.01(+0.22%) |
Sep 21, 2006 | 4.028 | 4.046 | 4.021 | 4.042 | 96,761 | -0.00(-0.11%) |
Sep 20, 2006 | 4.033 | 4.059 | 4.020 | 4.046 | 78,136 | -0.00(-0.11%) |
Sep 19, 2006 | 4.028 | 4.059 | 4.018 | 4.050 | 85,404 | +0.00(+0.00%) |
Sep 18, 2006 | 4.038 | 4.059 | 4.033 | 4.050 | 129,469 | +0.02(+0.44%) |
Sep 15, 2006 | 4.024 | 4.037 | 4.007 | 4.033 | 73,366 | +0.04(+0.88%) |
Sep 14, 2006 | 4.046 | 4.046 | 3.998 | 3.998 | 88,130 | -0.00(-0.11%) |
Sep 13, 2006 | 4.028 | 4.028 | 4.002 | 4.002 | 32,708 | -0.04(-0.87%) |
Sep 12, 2006 | 4.002 | 4.037 | 4.002 | 4.037 | 131,059 | +0.04(+0.88%) |
Sep 11, 2006 | 4.011 | 4.024 | 3.989 | 4.002 | 71,776 | -0.01(-0.22%) |
Sep 08, 2006 | 3.984 | 4.020 | 3.980 | 4.011 | 107,891 | +0.02(+0.55%) |
Sep 07, 2006 | 3.971 | 3.998 | 3.962 | 3.989 | 74,047 | +0.02(+0.44%) |
Sep 06, 2006 | 3.980 | 3.998 | 3.967 | 3.971 | 138,101 | -0.01(-0.22%) |
Sep 05, 2006 | 4.006 | 4.024 | 3.980 | 3.980 | 130,832 | -0.04(-0.88%) |
Sep 01, 2006 | 3.993 | 4.059 | 3.984 | 4.015 | 303,004 | +0.03(+0.77%) |
Aug 31, 2006 | 3.989 | 4.006 | 3.984 | 3.984 | 118,567 | -0.01(-0.22%) |
Aug 30, 2006 | 4.006 | 4.011 | 3.993 | 3.993 | 100,168 | -0.01(-0.33%) |
Aug 29, 2006 | 3.993 | 4.020 | 3.989 | 4.006 | 112,207 | +0.00(+0.11%) |
Aug 28, 2006 | 3.945 | 4.011 | 3.945 | 4.002 | 203,290 | +0.04(+1.11%) |
Aug 25, 2006 | 3.962 | 3.980 | 3.948 | 3.958 | 133,331 | -0.00(-0.11%) |
Aug 24, 2006 | 3.980 | 3.980 | 3.946 | 3.962 | 62,690 | +0.00(+0.00%) |
Aug 23, 2006 | 3.976 | 3.976 | 3.940 | 3.962 | 156,272 | +0.00(+0.11%) |
Aug 22, 2006 | 3.932 | 3.971 | 3.932 | 3.958 | 129,696 | +0.03(+0.67%) |
Aug 21, 2006 | 3.923 | 3.962 | 3.923 | 3.932 | 110,844 | -0.01(-0.22%) |
Aug 18, 2006 | 3.949 | 3.958 | 3.936 | 3.940 | 79,499 | +0.00(+0.11%) |
Aug 17, 2006 | 3.909 | 3.984 | 3.909 | 3.936 | 161,496 | +0.02(+0.56%) |
Aug 16, 2006 | 3.874 | 3.927 | 3.874 | 3.914 | 116,295 | +0.03(+0.79%) |
Aug 15, 2006 | 3.896 | 3.901 | 3.875 | 3.883 | 128,788 | +0.02(+0.46%) |
Aug 14, 2006 | 3.865 | 3.879 | 3.852 | 3.865 | 114,251 | +0.00(+0.00%) |
Aug 11, 2006 | 3.879 | 3.918 | 3.839 | 3.865 | 288,467 | -0.05(-1.35%) |
Aug 10, 2006 | 3.901 | 3.940 | 3.901 | 3.918 | 86,313 | +0.02(+0.56%) |
Aug 09, 2006 | 3.901 | 3.918 | 3.896 | 3.896 | 76,773 | -0.02(-0.56%) |
Aug 08, 2006 | 3.896 | 3.918 | 3.896 | 3.918 | 45,655 | +0.03(+0.79%) |
Aug 07, 2006 | 3.936 | 3.936 | 3.887 | 3.887 | 101,758 | -0.03(-0.79%) |
Aug 04, 2006 | 3.901 | 3.923 | 3.901 | 3.918 | 87,903 | +0.03(+0.68%) |
Aug 03, 2006 | 3.909 | 3.909 | 3.892 | 3.892 | 52,242 | -0.02(-0.56%) |
Aug 02, 2006 | 3.945 | 3.954 | 3.909 | 3.914 | 114,932 | -0.01(-0.22%) |
Aug 01, 2006 | 3.936 | 3.945 | 3.899 | 3.923 | 232,818 | +0.03(+0.68%) |
Jul 31, 2006 | 3.909 | 3.918 | 3.881 | 3.896 | 92,218 | -0.00(-0.11%) |
Jul 28, 2006 | 3.892 | 3.914 | 3.892 | 3.901 | 45,882 | +0.00(+0.11%) |
Jul 27, 2006 | 3.887 | 3.909 | 3.883 | 3.896 | 67,460 | +0.01(+0.23%) |
Jul 26, 2006 | 3.896 | 3.905 | 3.879 | 3.887 | 140,372 | -0.00(-0.11%) |
Jul 25, 2006 | 3.883 | 3.914 | 3.879 | 3.892 | 89,720 | -0.00(-0.11%) |
Jul 24, 2006 | 3.892 | 3.909 | 3.879 | 3.896 | 65,416 | +0.00(+0.11%) |
Jul 21, 2006 | 3.896 | 3.905 | 3.880 | 3.892 | 54,740 | +0.00(+0.11%) |
Jul 20, 2006 | 3.892 | 3.914 | 3.883 | 3.887 | 98,805 | -0.04(-0.90%) |
Jul 19, 2006 | 3.879 | 3.927 | 3.879 | 3.923 | 71,776 | +0.03(+0.68%) |
Jul 18, 2006 | 3.874 | 3.905 | 3.861 | 3.896 | 96,534 | +0.02(+0.45%) |
Jul 17, 2006 | 3.892 | 3.918 | 3.874 | 3.879 | 88,130 | -0.00(-0.11%) |
Jul 14, 2006 | 3.861 | 3.896 | 3.843 | 3.883 | 60,873 | -0.00(-0.11%) |
Jul 13, 2006 | 3.932 | 3.939 | 3.879 | 3.887 | 110,390 | -0.01(-0.23%) |
Jul 12, 2006 | 3.932 | 3.936 | 3.892 | 3.896 | 74,274 | -0.02(-0.56%) |
Jul 11, 2006 | 3.927 | 3.932 | 3.901 | 3.918 | 60,873 | +0.00(+0.00%) |
Jul 10, 2006 | 3.909 | 3.931 | 3.896 | 3.918 | 69,959 | +0.02(+0.56%) |
Jul 07, 2006 | 3.905 | 3.932 | 3.894 | 3.896 | 131,968 | +0.00(+0.11%) |
Jul 06, 2006 | 3.914 | 3.927 | 3.865 | 3.892 | 134,694 | -0.02(-0.56%) |
Jul 05, 2006 | 3.901 | 3.936 | 3.888 | 3.914 | 79,271 | +0.02(+0.45%) |
Jul 03, 2006 | 3.874 | 3.914 | 3.874 | 3.896 | 67,687 | -0.00(-0.11%) |
Jun 30, 2006 | 3.852 | 3.901 | 3.841 | 3.901 | 82,224 | +0.03(+0.68%) |
Jun 29, 2006 | 3.852 | 3.874 | 3.830 | 3.874 | 96,307 | +0.02(+0.57%) |
Jun 28, 2006 | 3.865 | 3.865 | 3.817 | 3.852 | 81,543 | +0.01(+0.34%) |
Jun 27, 2006 | 3.830 | 3.861 | 3.830 | 3.839 | 212,375 | +0.02(+0.58%) |
Jun 26, 2006 | 3.821 | 3.848 | 3.804 | 3.817 | 103,802 | -0.02(-0.57%) |
Jun 23, 2006 | 3.791 | 3.839 | 3.790 | 3.839 | 118,794 | +0.02(+0.58%) |
Jun 22, 2006 | 3.808 | 3.835 | 3.804 | 3.817 | 157,408 | +0.00(+0.12%) |
Jun 21, 2006 | 3.808 | 3.830 | 3.808 | 3.813 | 96,534 | +0.00(+0.12%) |
Jun 20, 2006 | 3.799 | 3.829 | 3.799 | 3.808 | 59,510 | -0.02(-0.57%) |
Jun 19, 2006 | 3.799 | 3.839 | 3.799 | 3.830 | 123,337 | +0.03(+0.81%) |
Jun 16, 2006 | 3.808 | 3.821 | 3.795 | 3.799 | 79,499 | -0.01(-0.23%) |
Jun 15, 2006 | 3.795 | 3.843 | 3.769 | 3.808 | 139,918 | +0.04(+0.93%) |
Jun 14, 2006 | 3.808 | 3.835 | 3.769 | 3.773 | 180,349 | -0.04(-1.15%) |
Jun 13, 2006 | 3.830 | 3.857 | 3.817 | 3.817 | 62,917 | -0.04(-1.03%) |
Jun 12, 2006 | 3.865 | 3.865 | 3.835 | 3.857 | 95,398 | +0.01(+0.23%) |
Jun 09, 2006 | 3.865 | 3.865 | 3.821 | 3.848 | 124,699 | -0.04(-0.91%) |
Jun 08, 2006 | 3.883 | 3.883 | 3.852 | 3.883 | 91,537 | +0.02(+0.57%) |
Jun 07, 2006 | 3.887 | 3.887 | 3.861 | 3.861 | 162,632 | -0.02(-0.45%) |
Jun 06, 2006 | 3.861 | 3.883 | 3.861 | 3.879 | 121,292 | +0.02(+0.48%) |
Jun 05, 2006 | 3.865 | 3.896 | 3.857 | 3.860 | 79,953 | -0.01(-0.25%) |
Jun 02, 2006 | 3.883 | 3.905 | 3.864 | 3.870 | 63,826 | +0.00(+0.11%) |