Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.833 | 2.837 | 2.816 | 2.833 | 141,612 | -0.01(-0.25%) |
Apr 27, 2007 | 2.842 | 2.856 | 2.821 | 2.840 | 128,044 | -0.01(-0.30%) |
Apr 26, 2007 | 2.840 | 2.858 | 2.837 | 2.848 | 91,157 | -0.01(-0.28%) |
Apr 25, 2007 | 2.847 | 2.873 | 2.844 | 2.856 | 46,638 | +0.01(+0.33%) |
Apr 24, 2007 | 2.849 | 2.875 | 2.840 | 2.847 | 142,460 | -0.00(-0.08%) |
Apr 23, 2007 | 2.873 | 2.875 | 2.844 | 2.849 | 104,725 | -0.02(-0.58%) |
Apr 20, 2007 | 2.866 | 2.877 | 2.847 | 2.866 | 145,003 | -0.00(-0.16%) |
Apr 19, 2007 | 2.889 | 2.892 | 2.866 | 2.870 | 115,748 | -0.00(-0.16%) |
Apr 18, 2007 | 2.877 | 2.901 | 2.870 | 2.875 | 91,157 | -0.00(-0.08%) |
Apr 17, 2007 | 2.873 | 2.908 | 2.873 | 2.877 | 126,348 | -0.00(-0.08%) |
Apr 16, 2007 | 2.892 | 2.906 | 2.870 | 2.880 | 203,938 | +0.01(+0.41%) |
Apr 13, 2007 | 2.861 | 2.889 | 2.861 | 2.868 | 203,938 | -0.01(-0.33%) |
Apr 12, 2007 | 2.859 | 2.887 | 2.856 | 2.877 | 182,738 | +0.01(+0.41%) |
Apr 11, 2007 | 2.852 | 2.879 | 2.844 | 2.866 | 143,307 | +0.00(+0.08%) |
Apr 10, 2007 | 2.863 | 2.875 | 2.835 | 2.863 | 124,228 | +0.00(+0.17%) |
Apr 09, 2007 | 2.852 | 2.875 | 2.847 | 2.859 | 103,453 | +0.00(+0.17%) |
Apr 05, 2007 | 2.861 | 2.868 | 2.833 | 2.854 | 111,084 | -0.01(-0.41%) |
Apr 04, 2007 | 2.844 | 2.866 | 2.837 | 2.866 | 185,706 | +0.02(+0.75%) |
Apr 03, 2007 | 2.833 | 2.854 | 2.823 | 2.844 | 73,773 | -0.01(-0.25%) |
Apr 02, 2007 | 2.833 | 2.852 | 2.809 | 2.852 | 87,765 | +0.00(+0.08%) |
Mar 30, 2007 | 2.821 | 2.852 | 2.821 | 2.849 | 208,602 | +0.02(+0.83%) |
Mar 29, 2007 | 2.833 | 2.837 | 2.809 | 2.826 | 264,144 | -0.01(-0.50%) |
Mar 28, 2007 | 2.856 | 2.868 | 2.821 | 2.840 | 191,642 | -0.02(-0.87%) |
Mar 27, 2007 | 2.873 | 2.875 | 2.844 | 2.865 | 87,341 | +0.01(+0.21%) |
Mar 26, 2007 | 2.854 | 2.873 | 2.833 | 2.859 | 130,164 | +0.00(+0.08%) |
Mar 23, 2007 | 2.866 | 2.875 | 2.852 | 2.856 | 82,677 | +0.00(+0.04%) |
Mar 22, 2007 | 2.844 | 2.866 | 2.818 | 2.855 | 165,355 | -0.01(-0.37%) |
Mar 21, 2007 | 2.868 | 2.870 | 2.811 | 2.866 | 260,328 | -0.01(-0.49%) |
Mar 20, 2007 | 2.877 | 2.910 | 2.856 | 2.880 | 209,450 | -0.02(-0.57%) |
Mar 19, 2007 | 2.974 | 2.974 | 2.856 | 2.896 | 195,458 | -0.04(-1.29%) |
Mar 16, 2007 | 2.984 | 2.992 | 2.915 | 2.934 | 189,946 | -0.05(-1.66%) |
Mar 15, 2007 | 2.889 | 3.007 | 2.861 | 2.984 | 387,525 | +0.12(+4.11%) |
Mar 14, 2007 | 2.797 | 2.986 | 2.797 | 2.866 | 422,716 | +0.07(+2.53%) |
Mar 13, 2007 | 2.892 | 2.877 | 2.795 | 2.795 | 400,244 | -0.10(-3.34%) |
Mar 12, 2007 | 2.934 | 2.939 | 2.877 | 2.892 | 181,466 | -0.04(-1.45%) |
Mar 09, 2007 | 2.889 | 2.955 | 2.882 | 2.934 | 266,688 | +0.06(+1.97%) |
Mar 08, 2007 | 2.849 | 2.889 | 2.830 | 2.877 | 311,207 | +0.06(+2.01%) |
Mar 07, 2007 | 2.802 | 2.849 | 2.762 | 2.821 | 678,805 | +0.04(+1.61%) |
Mar 06, 2007 | 2.717 | 2.795 | 2.712 | 2.776 | 398,124 | +0.03(+1.03%) |
Mar 05, 2007 | 2.882 | 2.896 | 2.736 | 2.748 | 686,860 | -0.19(-6.35%) |
Mar 02, 2007 | 3.323 | 3.347 | 2.861 | 2.934 | 921,750 | -0.41(-12.27%) |
Mar 01, 2007 | 3.349 | 3.366 | 3.337 | 3.344 | 12,719 | -0.02(-0.70%) |
Feb 28, 2007 | 3.326 | 3.370 | 3.314 | 3.368 | 93,701 | +0.03(+0.92%) |
Feb 27, 2007 | 3.337 | 3.356 | 3.318 | 3.337 | 40,702 | +0.01(+0.35%) |
Feb 26, 2007 | 3.330 | 3.337 | 3.318 | 3.326 | 41,550 | -0.02(-0.56%) |
Feb 23, 2007 | 3.344 | 3.356 | 3.344 | 3.344 | 75,469 | +0.00(+0.00%) |
Feb 22, 2007 | 3.356 | 3.366 | 3.335 | 3.344 | 134,828 | -0.05(-1.46%) |
Feb 21, 2007 | 3.389 | 3.394 | 3.375 | 3.394 | 67,838 | -0.02(-0.48%) |
Feb 20, 2007 | 3.413 | 3.415 | 3.392 | 3.410 | 65,294 | +0.00(+0.14%) |
Feb 16, 2007 | 3.413 | 3.429 | 3.399 | 3.406 | 31,375 | -0.02(-0.55%) |
Feb 15, 2007 | 3.403 | 3.436 | 3.394 | 3.425 | 54,694 | +0.00(+0.14%) |
Feb 14, 2007 | 3.432 | 3.436 | 3.382 | 3.420 | 51,756 | +0.01(+0.21%) |
Feb 13, 2007 | 3.415 | 3.432 | 3.354 | 3.413 | 66,608 | -0.00(-0.07%) |
Feb 12, 2007 | 3.413 | 3.415 | 3.406 | 3.415 | 69,534 | +0.01(+0.28%) |
Feb 09, 2007 | 3.415 | 3.432 | 3.366 | 3.406 | 58,086 | -0.01(-0.21%) |
Feb 08, 2007 | 3.410 | 3.436 | 3.377 | 3.413 | 47,486 | +0.00(+0.14%) |
Feb 07, 2007 | 3.408 | 3.432 | 3.349 | 3.408 | 69,110 | -0.02(-0.69%) |
Feb 06, 2007 | 3.401 | 3.434 | 3.401 | 3.432 | 72,501 | -0.03(-0.89%) |
Feb 05, 2007 | 3.385 | 3.477 | 3.385 | 3.462 | 93,701 | +0.08(+2.23%) |
Feb 02, 2007 | 3.396 | 3.396 | 3.387 | 3.387 | 14,839 | -0.01(-0.28%) |
Feb 01, 2007 | 3.377 | 3.443 | 3.377 | 3.396 | 64,446 | +0.00(+0.00%) |
Jan 31, 2007 | 3.342 | 3.401 | 3.342 | 3.396 | 59,358 | +0.03(+0.91%) |
Jan 30, 2007 | 3.354 | 3.396 | 3.326 | 3.366 | 50,878 | +0.01(+0.42%) |
Jan 29, 2007 | 3.316 | 3.356 | 3.316 | 3.352 | 62,326 | +0.03(+0.85%) |
Jan 26, 2007 | 3.337 | 3.344 | 3.316 | 3.323 | 55,542 | -0.00(-0.07%) |
Jan 25, 2007 | 3.344 | 3.344 | 3.314 | 3.326 | 63,174 | -0.02(-0.56%) |
Jan 24, 2007 | 3.326 | 3.347 | 3.321 | 3.344 | 44,094 | +0.01(+0.42%) |
Jan 23, 2007 | 3.328 | 3.354 | 3.328 | 3.330 | 75,469 | +0.00(+0.00%) |
Jan 22, 2007 | 3.337 | 3.363 | 3.326 | 3.330 | 101,757 | -0.02(-0.56%) |
Jan 19, 2007 | 3.347 | 3.370 | 3.344 | 3.349 | 48,334 | -0.02(-0.56%) |
Jan 18, 2007 | 3.333 | 3.394 | 3.333 | 3.368 | 73,349 | +0.02(+0.49%) |
Jan 17, 2007 | 3.333 | 3.385 | 3.333 | 3.352 | 50,454 | +0.00(+0.07%) |
Jan 16, 2007 | 3.347 | 3.377 | 3.342 | 3.349 | 54,694 | +0.00(+0.00%) |
Jan 12, 2007 | 3.399 | 3.436 | 3.349 | 3.349 | 100,909 | -0.03(-0.77%) |
Jan 11, 2007 | 3.432 | 3.432 | 3.375 | 3.375 | 63,598 | -0.03(-0.97%) |
Jan 10, 2007 | 3.382 | 3.455 | 3.363 | 3.408 | 31,799 | +0.00(+0.00%) |
Jan 09, 2007 | 3.387 | 3.448 | 3.377 | 3.408 | 30,951 | +0.03(+0.84%) |
Jan 08, 2007 | 3.363 | 3.396 | 3.363 | 3.380 | 38,158 | -0.01(-0.21%) |
Jan 05, 2007 | 3.380 | 3.396 | 3.361 | 3.387 | 19,927 | -0.01(-0.28%) |
Jan 04, 2007 | 3.380 | 3.396 | 3.380 | 3.396 | 17,383 | +0.02(+0.49%) |
Jan 03, 2007 | 3.373 | 3.387 | 3.366 | 3.380 | 45,366 | -0.02(-0.49%) |
Dec 29, 2006 | 3.396 | 3.396 | 3.368 | 3.396 | 37,310 | +0.00(+0.00%) |
Dec 28, 2006 | 3.363 | 3.396 | 3.361 | 3.396 | 42,398 | +0.01(+0.35%) |
Dec 27, 2006 | 3.363 | 3.396 | 3.363 | 3.385 | 21,623 | +0.00(+0.00%) |
Dec 26, 2006 | 3.368 | 3.394 | 3.368 | 3.385 | 16,959 | -0.00(-0.07%) |
Dec 22, 2006 | 3.373 | 3.394 | 3.373 | 3.387 | 11,447 | -0.00(-0.14%) |
Dec 21, 2006 | 3.396 | 3.406 | 3.380 | 3.392 | 40,278 | -0.04(-1.17%) |
Dec 20, 2006 | 3.455 | 3.458 | 3.408 | 3.432 | 22,895 | +0.02(+0.48%) |
Dec 19, 2006 | 3.401 | 3.467 | 3.385 | 3.415 | 35,191 | -0.01(-0.41%) |
Dec 18, 2006 | 3.361 | 3.429 | 3.361 | 3.429 | 50,030 | +0.07(+2.04%) |
Dec 15, 2006 | 3.429 | 3.453 | 3.359 | 3.361 | 65,294 | -0.05(-1.38%) |
Dec 14, 2006 | 3.408 | 3.432 | 3.385 | 3.408 | 85,221 | -0.02(-0.55%) |
Dec 13, 2006 | 3.460 | 3.460 | 3.427 | 3.427 | 30,103 | -0.01(-0.27%) |
Dec 12, 2006 | 3.408 | 3.436 | 3.396 | 3.436 | 28,831 | +0.02(+0.48%) |
Dec 11, 2006 | 3.434 | 3.467 | 3.420 | 3.420 | 56,390 | +0.01(+0.28%) |
Dec 08, 2006 | 3.436 | 3.467 | 3.380 | 3.410 | 43,670 | -0.00(-0.07%) |
Dec 07, 2006 | 3.420 | 3.420 | 3.373 | 3.413 | 57,238 | -0.00(-0.07%) |
Dec 06, 2006 | 3.385 | 3.415 | 3.385 | 3.415 | 43,246 | +0.04(+1.26%) |
Dec 05, 2006 | 3.373 | 3.403 | 3.352 | 3.373 | 60,630 | -0.02(-0.69%) |
Dec 04, 2006 | 3.392 | 3.396 | 3.377 | 3.396 | 64,446 | +0.02(+0.70%) |
Dec 01, 2006 | 3.347 | 3.373 | 3.342 | 3.373 | 25,863 | +0.01(+0.21%) |
Nov 30, 2006 | 3.340 | 3.373 | 3.337 | 3.366 | 39,854 | +0.02(+0.49%) |
Nov 29, 2006 | 3.326 | 3.349 | 3.326 | 3.349 | 35,191 | +0.00(+0.07%) |
Nov 28, 2006 | 3.326 | 3.349 | 3.311 | 3.347 | 30,527 | +0.01(+0.35%) |
Nov 27, 2006 | 3.361 | 3.361 | 3.318 | 3.335 | 39,430 | -0.02(-0.63%) |
Nov 24, 2006 | 3.307 | 3.356 | 3.307 | 3.356 | 7,207 | +0.05(+1.50%) |
Nov 22, 2006 | 3.300 | 3.337 | 3.300 | 3.307 | 44,942 | -0.02(-0.50%) |
Nov 21, 2006 | 3.318 | 3.349 | 3.318 | 3.323 | 28,407 | -0.00(-0.14%) |
Nov 20, 2006 | 3.314 | 3.349 | 3.300 | 3.328 | 62,326 | +0.01(+0.21%) |
Nov 17, 2006 | 3.314 | 3.340 | 3.314 | 3.321 | 29,255 | -0.02(-0.49%) |
Nov 16, 2006 | 3.290 | 3.361 | 3.290 | 3.337 | 99,213 | +0.03(+0.86%) |
Nov 15, 2006 | 3.304 | 3.323 | 3.290 | 3.309 | 61,478 | +0.01(+0.36%) |
Nov 14, 2006 | 3.302 | 3.307 | 3.290 | 3.297 | 66,990 | -0.00(-0.07%) |
Nov 13, 2006 | 3.318 | 3.326 | 3.297 | 3.300 | 92,853 | -0.05(-1.55%) |
Nov 10, 2006 | 3.373 | 3.373 | 3.330 | 3.352 | 80,981 | -0.02(-0.63%) |
Nov 09, 2006 | 3.349 | 3.373 | 3.321 | 3.373 | 16,535 | +0.04(+1.06%) |
Nov 08, 2006 | 3.316 | 3.340 | 3.316 | 3.337 | 12,295 | +0.02(+0.64%) |
Nov 07, 2006 | 3.361 | 3.370 | 3.316 | 3.316 | 56,390 | -0.01(-0.21%) |
Nov 06, 2006 | 3.349 | 3.361 | 3.321 | 3.323 | 51,726 | -0.03(-0.77%) |
Nov 03, 2006 | 3.344 | 3.349 | 3.337 | 3.349 | 27,135 | +0.03(+0.85%) |
Nov 02, 2006 | 3.316 | 3.363 | 3.314 | 3.321 | 72,925 | -0.02(-0.57%) |
Nov 01, 2006 | 3.349 | 3.349 | 3.302 | 3.340 | 68,262 | -0.02(-0.70%) |
Oct 31, 2006 | 3.363 | 3.373 | 3.340 | 3.363 | 47,910 | +0.00(+0.00%) |
Oct 30, 2006 | 3.326 | 3.373 | 3.314 | 3.363 | 50,454 | +0.02(+0.56%) |
Oct 27, 2006 | 3.344 | 3.344 | 3.300 | 3.344 | 22,047 | -0.02(-0.70%) |
Oct 26, 2006 | 3.352 | 3.368 | 3.342 | 3.368 | 20,351 | +0.02(+0.49%) |
Oct 25, 2006 | 3.335 | 3.359 | 3.330 | 3.352 | 32,223 | -0.00(-0.14%) |
Oct 24, 2006 | 3.359 | 3.361 | 3.326 | 3.356 | 31,799 | +0.01(+0.42%) |
Oct 23, 2006 | 3.328 | 3.354 | 3.328 | 3.342 | 37,734 | +0.03(+0.78%) |
Oct 20, 2006 | 3.309 | 3.318 | 3.302 | 3.316 | 47,910 | -0.00(-0.07%) |
Oct 19, 2006 | 3.314 | 3.318 | 3.297 | 3.318 | 27,983 | +0.01(+0.43%) |
Oct 18, 2006 | 3.340 | 3.342 | 3.302 | 3.304 | 41,974 | -0.06(-1.75%) |
Oct 17, 2006 | 3.366 | 3.366 | 3.311 | 3.363 | 25,015 | +0.03(+0.78%) |
Oct 16, 2006 | 3.349 | 3.359 | 3.300 | 3.337 | 69,110 | -0.02(-0.63%) |
Oct 13, 2006 | 3.349 | 3.361 | 3.344 | 3.359 | 34,343 | +0.03(+0.85%) |
Oct 12, 2006 | 3.290 | 3.330 | 3.285 | 3.330 | 43,246 | +0.01(+0.21%) |
Oct 11, 2006 | 3.276 | 3.323 | 3.274 | 3.323 | 71,653 | +0.03(+1.00%) |
Oct 10, 2006 | 3.318 | 3.333 | 3.281 | 3.290 | 46,214 | -0.03(-0.85%) |
Oct 09, 2006 | 3.330 | 3.337 | 3.311 | 3.318 | 18,655 | +0.00(+0.14%) |
Oct 06, 2006 | 3.302 | 3.342 | 3.297 | 3.314 | 61,054 | +0.01(+0.28%) |
Oct 05, 2006 | 3.297 | 3.318 | 3.297 | 3.304 | 60,630 | -0.01(-0.21%) |
Oct 04, 2006 | 3.316 | 3.323 | 3.288 | 3.311 | 81,405 | +0.01(+0.21%) |
Oct 03, 2006 | 3.335 | 3.342 | 3.297 | 3.304 | 67,838 | -0.03(-0.99%) |
Oct 02, 2006 | 3.385 | 3.385 | 3.333 | 3.337 | 64,446 | -0.06(-1.74%) |
Sep 29, 2006 | 3.373 | 3.396 | 3.363 | 3.396 | 35,615 | +0.00(+0.00%) |
Sep 28, 2006 | 3.349 | 3.396 | 3.344 | 3.396 | 49,182 | +0.05(+1.41%) |
Sep 27, 2006 | 3.373 | 3.373 | 3.316 | 3.349 | 58,934 | -0.06(-1.73%) |
Sep 26, 2006 | 3.432 | 3.432 | 3.387 | 3.408 | 47,910 | +0.00(+0.00%) |
Sep 25, 2006 | 3.396 | 3.422 | 3.385 | 3.408 | 27,135 | +0.00(+0.00%) |
Sep 22, 2006 | 3.408 | 3.474 | 3.396 | 3.408 | 59,782 | +0.01(+0.35%) |
Sep 21, 2006 | 3.368 | 3.396 | 3.337 | 3.396 | 38,582 | +0.00(+0.14%) |
Sep 20, 2006 | 3.382 | 3.408 | 3.349 | 3.392 | 67,838 | -0.01(-0.42%) |
Sep 19, 2006 | 3.385 | 3.408 | 3.385 | 3.406 | 67,838 | +0.00(+0.00%) |
Sep 18, 2006 | 3.408 | 3.408 | 3.389 | 3.406 | 50,878 | -0.00(-0.07%) |
Sep 15, 2006 | 3.396 | 3.418 | 3.387 | 3.408 | 58,086 | +0.02(+0.70%) |
Sep 14, 2006 | 3.377 | 3.408 | 3.356 | 3.385 | 60,206 | +0.01(+0.21%) |
Sep 13, 2006 | 3.361 | 3.394 | 3.328 | 3.377 | 132,284 | +0.00(+0.14%) |
Sep 12, 2006 | 3.344 | 3.396 | 3.326 | 3.373 | 50,454 | +0.02(+0.49%) |
Sep 11, 2006 | 3.359 | 3.373 | 3.326 | 3.356 | 81,405 | +0.02(+0.64%) |
Sep 08, 2006 | 3.323 | 3.356 | 3.323 | 3.335 | 52,574 | +0.01(+0.21%) |
Sep 07, 2006 | 3.326 | 3.373 | 3.323 | 3.328 | 26,711 | -0.02(-0.63%) |
Sep 06, 2006 | 3.323 | 3.349 | 3.323 | 3.349 | 38,582 | +0.02(+0.71%) |
Sep 05, 2006 | 3.335 | 3.335 | 3.326 | 3.326 | 43,246 | -0.01(-0.28%) |
Sep 01, 2006 | 3.349 | 3.349 | 3.316 | 3.335 | 33,495 | -0.01(-0.28%) |
Aug 31, 2006 | 3.326 | 3.373 | 3.318 | 3.344 | 34,767 | +0.02(+0.64%) |
Aug 30, 2006 | 3.316 | 3.368 | 3.281 | 3.323 | 50,878 | +0.01(+0.21%) |
Aug 29, 2006 | 3.274 | 3.326 | 3.274 | 3.316 | 33,495 | +0.00(+0.07%) |
Aug 28, 2006 | 3.302 | 3.337 | 3.293 | 3.314 | 58,510 | +0.00(+0.00%) |
Aug 25, 2006 | 3.274 | 3.326 | 3.264 | 3.314 | 69,958 | +0.05(+1.52%) |
Aug 24, 2006 | 3.295 | 3.302 | 3.264 | 3.264 | 62,326 | -0.03(-0.93%) |
Aug 23, 2006 | 3.262 | 3.326 | 3.262 | 3.295 | 64,446 | +0.03(+0.79%) |
Aug 22, 2006 | 3.260 | 3.281 | 3.257 | 3.269 | 41,974 | -0.00(-0.07%) |
Aug 21, 2006 | 3.260 | 3.302 | 3.260 | 3.271 | 51,726 | +0.01(+0.43%) |
Aug 18, 2006 | 3.250 | 3.278 | 3.231 | 3.257 | 28,407 | +0.03(+0.88%) |
Aug 17, 2006 | 3.274 | 3.290 | 3.219 | 3.229 | 88,189 | -0.04(-1.30%) |
Aug 16, 2006 | 3.255 | 3.285 | 3.243 | 3.271 | 26,711 | +0.00(+0.14%) |
Aug 15, 2006 | 3.274 | 3.290 | 3.255 | 3.267 | 41,550 | +0.01(+0.36%) |
Aug 14, 2006 | 3.215 | 3.264 | 3.215 | 3.255 | 66,142 | +0.04(+1.10%) |
Aug 11, 2006 | 3.227 | 3.250 | 3.219 | 3.219 | 30,527 | +0.01(+0.37%) |
Aug 10, 2006 | 3.217 | 3.229 | 3.208 | 3.208 | 19,079 | -0.02(-0.58%) |
Aug 09, 2006 | 3.243 | 3.243 | 3.227 | 3.227 | 51,726 | -0.00(-0.15%) |
Aug 08, 2006 | 3.231 | 3.250 | 3.231 | 3.231 | 65,718 | -0.01(-0.29%) |
Aug 07, 2006 | 3.243 | 3.250 | 3.241 | 3.241 | 55,542 | +0.00(+0.00%) |
Aug 04, 2006 | 3.231 | 3.243 | 3.231 | 3.241 | 52,998 | +0.01(+0.37%) |
Aug 03, 2006 | 3.231 | 3.241 | 3.229 | 3.229 | 18,231 | -0.00(-0.07%) |
Aug 02, 2006 | 3.231 | 3.231 | 3.208 | 3.231 | 19,927 | +0.02(+0.51%) |
Aug 01, 2006 | 3.227 | 3.227 | 3.198 | 3.215 | 41,550 | -0.01(-0.37%) |
Jul 31, 2006 | 3.229 | 3.245 | 3.219 | 3.227 | 20,775 | -0.02(-0.58%) |
Jul 28, 2006 | 3.241 | 3.245 | 3.217 | 3.245 | 154,331 | +0.02(+0.73%) |
Jul 27, 2006 | 3.198 | 3.243 | 3.198 | 3.222 | 50,454 | -0.02(-0.65%) |
Jul 26, 2006 | 3.238 | 3.243 | 3.229 | 3.243 | 114,052 | +0.00(+0.00%) |
Jul 25, 2006 | 3.224 | 3.243 | 3.224 | 3.243 | 50,454 | +0.01(+0.44%) |
Jul 24, 2006 | 3.243 | 3.243 | 3.227 | 3.229 | 57,662 | -0.01(-0.44%) |
Jul 21, 2006 | 3.222 | 3.243 | 3.222 | 3.243 | 39,430 | +0.01(+0.29%) |
Jul 20, 2006 | 3.184 | 3.234 | 3.184 | 3.234 | 25,863 | +0.05(+1.48%) |
Jul 19, 2006 | 3.184 | 3.208 | 3.184 | 3.186 | 43,670 | +0.00(+0.07%) |
Jul 18, 2006 | 3.215 | 3.215 | 3.184 | 3.184 | 22,047 | -0.03(-1.03%) |
Jul 17, 2006 | 3.215 | 3.217 | 3.177 | 3.217 | 68,262 | +0.01(+0.29%) |
Jul 14, 2006 | 3.215 | 3.234 | 3.184 | 3.208 | 40,278 | -0.02(-0.73%) |
Jul 13, 2006 | 3.231 | 3.236 | 3.210 | 3.231 | 8,479 | +0.02(+0.59%) |
Jul 12, 2006 | 3.229 | 3.241 | 3.205 | 3.212 | 45,790 | -0.03(-0.80%) |
Jul 11, 2006 | 3.184 | 3.238 | 3.184 | 3.238 | 108,964 | +0.02(+0.59%) |
Jul 10, 2006 | 3.212 | 3.231 | 3.210 | 3.219 | 43,670 | +0.03(+0.81%) |
Jul 07, 2006 | 3.165 | 3.193 | 3.165 | 3.193 | 37,310 | +0.02(+0.52%) |
Jul 06, 2006 | 3.198 | 3.201 | 3.177 | 3.177 | 75,045 | -0.02(-0.66%) |
Jul 05, 2006 | 3.208 | 3.208 | 3.186 | 3.198 | 39,430 | -0.02(-0.51%) |
Jul 03, 2006 | 3.208 | 3.215 | 3.189 | 3.215 | 18,655 | -0.01(-0.29%) |
Jun 30, 2006 | 3.186 | 3.224 | 3.186 | 3.224 | 62,326 | +0.04(+1.18%) |
Jun 29, 2006 | 3.212 | 3.212 | 3.186 | 3.186 | 25,439 | -0.00(-0.15%) |
Jun 28, 2006 | 3.198 | 3.219 | 3.191 | 3.191 | 57,238 | -0.01(-0.22%) |
Jun 27, 2006 | 3.231 | 3.231 | 3.193 | 3.198 | 56,390 | -0.04(-1.38%) |
Jun 26, 2006 | 3.250 | 3.250 | 3.243 | 3.243 | 12,719 | -0.02(-0.65%) |
Jun 23, 2006 | 3.219 | 3.264 | 3.219 | 3.264 | 58,086 | +0.03(+1.02%) |
Jun 22, 2006 | 3.208 | 3.252 | 3.208 | 3.231 | 94,549 | +0.03(+0.88%) |
Jun 21, 2006 | 3.205 | 3.224 | 3.203 | 3.203 | 45,790 | -0.01(-0.37%) |
Jun 20, 2006 | 3.222 | 3.224 | 3.203 | 3.215 | 50,454 | -0.02(-0.51%) |
Jun 19, 2006 | 3.219 | 3.231 | 3.193 | 3.231 | 63,598 | +0.01(+0.29%) |
Jun 16, 2006 | 3.231 | 3.241 | 3.222 | 3.222 | 16,111 | +0.00(+0.00%) |
Jun 15, 2006 | 3.243 | 3.245 | 3.222 | 3.222 | 60,630 | +0.00(+0.07%) |
Jun 14, 2006 | 3.243 | 3.252 | 3.212 | 3.219 | 42,822 | -0.03(-1.02%) |
Jun 13, 2006 | 3.252 | 3.255 | 3.245 | 3.252 | 32,223 | +0.01(+0.22%) |
Jun 12, 2006 | 3.264 | 3.264 | 3.245 | 3.245 | 31,799 | -0.01(-0.36%) |
Jun 09, 2006 | 3.285 | 3.295 | 3.248 | 3.257 | 32,223 | -0.02(-0.58%) |
Jun 08, 2006 | 3.283 | 3.285 | 3.245 | 3.276 | 36,886 | -0.00(-0.07%) |
Jun 07, 2006 | 3.262 | 3.278 | 3.257 | 3.278 | 22,047 | +0.01(+0.22%) |
Jun 06, 2006 | 3.297 | 3.300 | 3.264 | 3.271 | 42,398 | -0.02(-0.50%) |
Jun 05, 2006 | 3.283 | 3.297 | 3.262 | 3.288 | 64,446 | +0.03(+0.87%) |
Jun 02, 2006 | 3.269 | 3.278 | 3.255 | 3.260 | 46,638 | -0.03(-0.79%) |
Jun 01, 2006 | 3.262 | 3.300 | 3.243 | 3.285 | 47,062 | +0.04(+1.24%) |
May 31, 2006 | 3.267 | 3.278 | 3.245 | 3.245 | 35,615 | -0.03(-0.94%) |
May 30, 2006 | 3.257 | 3.276 | 3.250 | 3.276 | 9,327 | +0.02(+0.58%) |
May 26, 2006 | 3.236 | 3.283 | 3.236 | 3.257 | 35,191 | +0.00(+0.07%) |
May 25, 2006 | 3.248 | 3.262 | 3.248 | 3.255 | 19,503 | +0.00(+0.15%) |
May 24, 2006 | 3.288 | 3.288 | 3.250 | 3.250 | 39,854 | -0.01(-0.43%) |
May 23, 2006 | 3.252 | 3.274 | 3.252 | 3.264 | 32,223 | +0.00(+0.14%) |
May 22, 2006 | 3.281 | 3.293 | 3.250 | 3.260 | 47,062 | -0.02(-0.58%) |
May 19, 2006 | 3.262 | 3.278 | 3.243 | 3.278 | 66,990 | +0.01(+0.36%) |
May 18, 2006 | 3.269 | 3.293 | 3.255 | 3.267 | 31,799 | +0.01(+0.29%) |
May 17, 2006 | 3.290 | 3.297 | 3.257 | 3.257 | 17,383 | -0.04(-1.36%) |
May 16, 2006 | 3.267 | 3.302 | 3.255 | 3.302 | 76,741 | +0.03(+1.01%) |
May 15, 2006 | 3.271 | 3.293 | 3.243 | 3.269 | 57,238 | -0.01(-0.22%) |
May 12, 2006 | 3.288 | 3.297 | 3.271 | 3.276 | 36,886 | -0.00(-0.07%) |
May 11, 2006 | 3.297 | 3.300 | 3.271 | 3.278 | 29,679 | -0.01(-0.36%) |
May 10, 2006 | 3.274 | 3.295 | 3.271 | 3.290 | 41,126 | +0.02(+0.58%) |
May 09, 2006 | 3.278 | 3.300 | 3.271 | 3.271 | 27,559 | -0.03(-0.86%) |
May 08, 2006 | 3.297 | 3.300 | 3.267 | 3.300 | 55,118 | +0.01(+0.29%) |
May 05, 2006 | 3.274 | 3.290 | 3.267 | 3.290 | 25,015 | +0.01(+0.43%) |
May 04, 2006 | 3.293 | 3.293 | 3.276 | 3.276 | 19,927 | +0.00(+0.07%) |
May 03, 2006 | 3.276 | 3.297 | 3.269 | 3.274 | 12,719 | -0.01(-0.43%) |
May 02, 2006 | 3.295 | 3.295 | 3.281 | 3.288 | 16,111 | +0.01(+0.36%) |