Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.208 | 4.208 | 4.080 | 4.083 | 8,040,000 | +0.01(+0.29%) |
Apr 27, 2007 | 4.079 | 4.102 | 4.069 | 4.072 | 6,292,752 | -0.01(-0.16%) |
Apr 26, 2007 | 4.058 | 4.090 | 4.042 | 4.078 | 5,952,000 | +0.02(+0.47%) |
Apr 25, 2007 | 4.090 | 4.093 | 4.022 | 4.059 | 7,052,580 | -0.03(-0.65%) |
Apr 24, 2007 | 4.248 | 4.250 | 4.044 | 4.086 | 31,564,800 | -0.26(-5.98%) |
Apr 23, 2007 | 4.312 | 4.353 | 4.303 | 4.346 | 4,852,800 | +0.02(+0.38%) |
Apr 20, 2007 | 4.325 | 4.345 | 4.323 | 4.329 | 8,910,000 | -0.00(-0.10%) |
Apr 19, 2007 | 4.348 | 4.362 | 4.322 | 4.333 | 3,592,800 | -0.04(-0.82%) |
Apr 18, 2007 | 4.383 | 4.396 | 4.358 | 4.369 | 3,862,800 | -0.03(-0.61%) |
Apr 17, 2007 | 4.386 | 4.407 | 4.380 | 4.396 | 6,504,000 | -0.00(-0.02%) |
Apr 16, 2007 | 4.373 | 4.412 | 4.367 | 4.397 | 4,375,200 | +0.04(+0.94%) |
Apr 13, 2007 | 4.327 | 4.365 | 4.309 | 4.356 | 3,496,800 | +0.03(+0.77%) |
Apr 12, 2007 | 4.272 | 4.325 | 4.268 | 4.322 | 2,942,400 | +0.04(+1.03%) |
Apr 11, 2007 | 4.297 | 4.297 | 4.261 | 4.278 | 2,937,600 | -0.01(-0.33%) |
Apr 10, 2007 | 4.284 | 4.321 | 4.284 | 4.293 | 3,336,000 | +0.01(+0.25%) |
Apr 09, 2007 | 4.297 | 4.307 | 4.277 | 4.282 | 1,395,600 | -0.00(-0.12%) |
Apr 05, 2007 | 4.282 | 4.303 | 4.282 | 4.287 | 1,896,000 | -0.00(-0.12%) |
Apr 04, 2007 | 4.275 | 4.293 | 4.253 | 4.292 | 3,370,800 | +0.01(+0.31%) |
Apr 03, 2007 | 4.266 | 4.298 | 4.250 | 4.278 | 3,291,600 | +0.03(+0.67%) |
Apr 02, 2007 | 4.228 | 4.250 | 4.214 | 4.250 | 2,258,400 | +0.03(+0.59%) |
Mar 30, 2007 | 4.208 | 4.238 | 4.197 | 4.225 | 1,773,600 | +0.01(+0.28%) |
Mar 29, 2007 | 4.207 | 4.234 | 4.200 | 4.213 | 4,039,200 | +0.02(+0.54%) |
Mar 28, 2007 | 4.157 | 4.200 | 4.156 | 4.191 | 4,963,200 | +0.03(+0.68%) |
Mar 27, 2007 | 4.117 | 4.186 | 4.112 | 4.162 | 3,278,400 | +0.03(+0.69%) |
Mar 26, 2007 | 4.143 | 4.149 | 4.114 | 4.134 | 4,093,200 | -0.01(-0.30%) |
Mar 23, 2007 | 4.151 | 4.163 | 4.113 | 4.147 | 4,099,200 | -0.00(-0.10%) |
Mar 22, 2007 | 4.133 | 4.177 | 4.129 | 4.151 | 9,454,800 | +0.02(+0.50%) |
Mar 21, 2007 | 4.121 | 4.133 | 4.085 | 4.130 | 4,858,800 | +0.02(+0.53%) |
Mar 20, 2007 | 4.098 | 4.110 | 4.020 | 4.108 | 12,885,600 | +0.01(+0.26%) |
Mar 19, 2007 | 4.083 | 4.124 | 4.072 | 4.098 | 3,500,400 | +0.03(+0.82%) |
Mar 16, 2007 | 4.084 | 4.092 | 4.057 | 4.064 | 4,346,400 | -0.02(-0.45%) |
Mar 15, 2007 | 4.052 | 4.088 | 4.052 | 4.082 | 5,920,800 | +0.03(+0.76%) |
Mar 14, 2007 | 4.057 | 4.070 | 4.008 | 4.052 | 7,936,800 | -0.00(-0.10%) |
Mar 13, 2007 | 4.131 | 4.115 | 4.053 | 4.056 | 8,569,200 | -0.07(-1.82%) |
Mar 12, 2007 | 4.131 | 4.145 | 4.121 | 4.131 | 5,532,000 | -0.01(-0.24%) |
Mar 09, 2007 | 4.162 | 4.170 | 4.113 | 4.141 | 7,551,600 | -0.00(-0.06%) |
Mar 08, 2007 | 4.250 | 4.250 | 4.132 | 4.143 | 16,938,000 | -0.13(-3.12%) |
Mar 07, 2007 | 4.251 | 4.277 | 4.220 | 4.277 | 10,297,200 | +0.03(+0.61%) |
Mar 06, 2007 | 4.178 | 4.258 | 4.154 | 4.251 | 8,353,200 | +0.07(+1.78%) |
Mar 05, 2007 | 4.188 | 4.213 | 4.162 | 4.177 | 5,821,200 | -0.02(-0.38%) |
Mar 02, 2007 | 4.146 | 4.242 | 4.146 | 4.192 | 5,748,000 | +0.04(+0.96%) |
Mar 01, 2007 | 4.167 | 4.178 | 4.083 | 4.152 | 6,177,564 | -0.05(-1.15%) |
Feb 28, 2007 | 4.178 | 4.227 | 4.122 | 4.201 | 6,037,200 | +0.02(+0.46%) |
Feb 27, 2007 | 4.208 | 4.238 | 4.167 | 4.182 | 3,721,200 | -0.09(-2.01%) |
Feb 26, 2007 | 4.321 | 4.325 | 4.263 | 4.268 | 3,847,068 | -0.04(-0.95%) |
Feb 23, 2007 | 4.287 | 4.328 | 4.287 | 4.308 | 2,529,600 | +0.03(+0.64%) |
Feb 22, 2007 | 4.306 | 4.316 | 4.281 | 4.281 | 2,763,600 | -0.01(-0.27%) |
Feb 21, 2007 | 4.239 | 4.323 | 4.239 | 4.293 | 3,775,200 | +0.04(+0.92%) |
Feb 20, 2007 | 4.292 | 4.293 | 4.234 | 4.253 | 8,343,600 | -0.11(-2.61%) |
Feb 16, 2007 | 4.327 | 4.369 | 4.326 | 4.367 | 2,691,600 | +0.03(+0.59%) |
Feb 15, 2007 | 4.284 | 4.362 | 4.284 | 4.342 | 3,051,600 | +0.04(+0.95%) |
Feb 14, 2007 | 4.257 | 4.317 | 4.254 | 4.301 | 2,835,300 | +0.04(+1.04%) |
Feb 13, 2007 | 4.247 | 4.271 | 4.247 | 4.257 | 2,210,820 | +0.01(+0.22%) |
Feb 12, 2007 | 4.224 | 4.277 | 4.221 | 4.247 | 3,179,040 | +0.03(+0.75%) |
Feb 09, 2007 | 4.242 | 4.272 | 4.204 | 4.216 | 2,989,200 | -0.03(-0.65%) |
Feb 08, 2007 | 4.213 | 4.278 | 4.213 | 4.243 | 3,271,200 | +0.03(+0.61%) |
Feb 07, 2007 | 4.173 | 4.248 | 4.173 | 4.218 | 5,050,800 | +0.05(+1.28%) |
Feb 06, 2007 | 4.133 | 4.237 | 4.072 | 4.164 | 14,065,200 | -0.19(-4.36%) |
Feb 05, 2007 | 4.317 | 4.376 | 4.279 | 4.354 | 6,387,600 | +0.04(+0.81%) |
Feb 02, 2007 | 4.291 | 4.333 | 4.254 | 4.319 | 6,817,200 | +0.05(+1.11%) |
Feb 01, 2007 | 4.263 | 4.278 | 4.237 | 4.272 | 3,525,600 | +0.01(+0.20%) |
Jan 31, 2007 | 4.257 | 4.272 | 4.227 | 4.263 | 5,029,680 | -0.00(-0.06%) |
Jan 30, 2007 | 4.256 | 4.275 | 4.228 | 4.266 | 6,704,400 | -0.01(-0.14%) |
Jan 29, 2007 | 4.252 | 4.279 | 4.225 | 4.272 | 9,842,400 | +0.02(+0.47%) |
Jan 26, 2007 | 4.183 | 4.261 | 4.179 | 4.252 | 4,687,200 | +0.07(+1.69%) |
Jan 25, 2007 | 4.168 | 4.185 | 4.149 | 4.181 | 3,336,000 | +0.01(+0.16%) |
Jan 24, 2007 | 4.129 | 4.174 | 4.128 | 4.174 | 2,108,400 | +0.03(+0.74%) |
Jan 23, 2007 | 4.131 | 4.162 | 4.114 | 4.143 | 2,692,800 | +0.00(+0.10%) |
Jan 22, 2007 | 4.108 | 4.146 | 4.103 | 4.139 | 2,920,800 | +0.03(+0.83%) |
Jan 19, 2007 | 4.103 | 4.116 | 4.096 | 4.105 | 3,490,800 | -0.01(-0.36%) |
Jan 18, 2007 | 4.112 | 4.149 | 4.104 | 4.120 | 2,918,400 | +0.01(+0.26%) |
Jan 17, 2007 | 4.091 | 4.123 | 4.091 | 4.109 | 3,259,200 | +0.00(+0.08%) |
Jan 16, 2007 | 4.107 | 4.117 | 4.100 | 4.106 | 3,079,200 | -0.00(-0.02%) |
Jan 12, 2007 | 4.036 | 4.124 | 4.036 | 4.107 | 4,752,000 | +0.07(+1.61%) |
Jan 11, 2007 | 4.008 | 4.069 | 4.008 | 4.042 | 2,216,400 | +0.04(+0.96%) |
Jan 10, 2007 | 3.992 | 4.012 | 3.978 | 4.003 | 1,556,400 | +0.00(+0.00%) |
Jan 09, 2007 | 3.967 | 4.022 | 3.965 | 4.003 | 2,149,200 | +0.04(+0.90%) |
Jan 08, 2007 | 3.984 | 3.987 | 3.943 | 3.967 | 3,348,000 | -0.02(-0.61%) |
Jan 05, 2007 | 3.986 | 4.002 | 3.949 | 3.992 | 1,730,400 | -0.01(-0.25%) |
Jan 04, 2007 | 3.996 | 4.021 | 3.987 | 4.002 | 2,203,200 | +0.01(+0.17%) |
Jan 03, 2007 | 3.895 | 4.015 | 3.838 | 3.995 | 4,191,600 | +0.08(+1.91%) |
Dec 29, 2006 | 3.991 | 3.992 | 3.920 | 3.920 | 1,803,600 | -0.07(-1.75%) |
Dec 28, 2006 | 3.981 | 4.034 | 3.976 | 3.990 | 1,965,600 | +0.00(+0.02%) |
Dec 27, 2006 | 3.975 | 4.003 | 3.967 | 3.989 | 1,010,400 | +0.01(+0.36%) |
Dec 26, 2006 | 3.933 | 3.988 | 3.928 | 3.975 | 1,108,800 | +0.04(+0.89%) |
Dec 22, 2006 | 3.962 | 3.974 | 3.938 | 3.940 | 1,719,600 | -0.03(-0.65%) |
Dec 21, 2006 | 4.006 | 4.037 | 3.958 | 3.966 | 2,637,600 | -0.04(-0.98%) |
Dec 20, 2006 | 3.992 | 4.016 | 3.978 | 4.005 | 1,959,600 | +0.01(+0.25%) |
Dec 19, 2006 | 4.017 | 4.025 | 3.956 | 3.995 | 3,409,200 | -0.03(-0.77%) |
Dec 18, 2006 | 4.002 | 4.039 | 4.002 | 4.026 | 3,339,600 | +0.02(+0.60%) |
Dec 15, 2006 | 3.950 | 4.017 | 3.950 | 4.002 | 4,078,800 | +0.06(+1.48%) |
Dec 14, 2006 | 3.958 | 3.989 | 3.941 | 3.943 | 3,039,600 | -0.01(-0.21%) |
Dec 13, 2006 | 3.983 | 3.994 | 3.929 | 3.952 | 3,513,600 | -0.02(-0.52%) |
Dec 12, 2006 | 3.931 | 3.978 | 3.928 | 3.973 | 5,082,000 | +0.04(+1.06%) |
Dec 11, 2006 | 3.895 | 3.979 | 3.895 | 3.931 | 6,939,600 | +0.05(+1.22%) |
Dec 08, 2006 | 3.868 | 3.890 | 3.858 | 3.883 | 3,667,200 | +0.02(+0.41%) |
Dec 07, 2006 | 3.882 | 3.897 | 3.862 | 3.868 | 3,349,200 | -0.02(-0.43%) |
Dec 06, 2006 | 3.883 | 3.893 | 3.872 | 3.884 | 1,947,600 | +0.00(+0.02%) |
Dec 05, 2006 | 3.900 | 3.900 | 3.862 | 3.883 | 1,827,600 | -0.01(-0.28%) |
Dec 04, 2006 | 3.833 | 3.908 | 3.833 | 3.894 | 3,582,000 | +0.06(+1.65%) |
Dec 01, 2006 | 3.795 | 3.835 | 3.787 | 3.831 | 3,339,600 | +0.01(+0.28%) |
Nov 30, 2006 | 3.821 | 3.850 | 3.809 | 3.820 | 3,814,800 | -0.00(-0.04%) |
Nov 29, 2006 | 3.784 | 3.834 | 3.784 | 3.822 | 3,750,000 | +0.05(+1.26%) |
Nov 28, 2006 | 3.741 | 3.783 | 3.739 | 3.774 | 5,947,200 | +0.03(+0.82%) |
Nov 27, 2006 | 3.744 | 3.779 | 3.723 | 3.743 | 7,600,800 | -0.00(-0.02%) |
Nov 24, 2006 | 3.732 | 3.757 | 3.731 | 3.744 | 1,482,000 | -0.00(-0.04%) |
Nov 22, 2006 | 3.731 | 3.747 | 3.718 | 3.746 | 2,874,000 | +0.02(+0.47%) |
Nov 21, 2006 | 3.689 | 3.748 | 3.683 | 3.728 | 5,156,400 | +0.04(+1.18%) |
Nov 20, 2006 | 3.674 | 3.720 | 3.664 | 3.685 | 5,006,400 | +0.01(+0.36%) |
Nov 17, 2006 | 3.670 | 3.685 | 3.663 | 3.672 | 2,800,800 | -0.00(-0.02%) |
Nov 16, 2006 | 3.651 | 3.672 | 3.632 | 3.672 | 3,867,600 | +0.03(+0.92%) |
Nov 15, 2006 | 3.603 | 3.654 | 3.603 | 3.639 | 3,408,000 | +0.04(+1.06%) |
Nov 14, 2006 | 3.567 | 3.603 | 3.527 | 3.601 | 3,958,800 | +0.03(+0.86%) |
Nov 13, 2006 | 3.589 | 3.598 | 3.548 | 3.570 | 4,692,000 | -0.03(-0.81%) |
Nov 10, 2006 | 3.600 | 3.604 | 3.578 | 3.599 | 3,642,000 | -0.00(-0.02%) |
Nov 09, 2006 | 3.653 | 3.657 | 3.600 | 3.600 | 5,814,000 | -0.05(-1.39%) |
Nov 08, 2006 | 3.623 | 3.663 | 3.623 | 3.651 | 4,076,400 | +0.02(+0.50%) |
Nov 07, 2006 | 3.647 | 3.667 | 3.629 | 3.632 | 2,576,400 | -0.01(-0.30%) |
Nov 06, 2006 | 3.612 | 3.660 | 3.592 | 3.643 | 4,431,600 | +0.03(+0.85%) |
Nov 03, 2006 | 3.563 | 3.629 | 3.557 | 3.612 | 4,435,200 | +0.05(+1.38%) |
Nov 02, 2006 | 3.542 | 3.570 | 3.528 | 3.563 | 5,036,400 | +0.00(+0.09%) |
Nov 01, 2006 | 3.557 | 3.591 | 3.524 | 3.560 | 7,880,400 | -0.02(-0.49%) |
Oct 31, 2006 | 3.617 | 3.617 | 3.559 | 3.578 | 9,180,000 | -0.05(-1.42%) |
Oct 30, 2006 | 3.663 | 3.675 | 3.628 | 3.629 | 5,157,600 | -0.04(-1.11%) |
Oct 27, 2006 | 3.706 | 3.706 | 3.669 | 3.670 | 2,824,800 | -0.05(-1.23%) |
Oct 26, 2006 | 3.700 | 3.723 | 3.667 | 3.716 | 4,299,600 | +0.02(+0.52%) |
Oct 25, 2006 | 3.685 | 3.717 | 3.676 | 3.697 | 4,424,400 | +0.01(+0.16%) |
Oct 24, 2006 | 3.657 | 3.704 | 3.654 | 3.691 | 7,470,000 | +0.02(+0.66%) |
Oct 23, 2006 | 3.697 | 3.697 | 3.656 | 3.667 | 7,070,400 | -0.03(-0.90%) |
Oct 20, 2006 | 3.729 | 3.757 | 3.671 | 3.700 | 15,037,200 | -0.15(-3.92%) |
Oct 19, 2006 | 3.847 | 3.890 | 3.830 | 3.851 | 7,849,200 | -0.00(-0.09%) |
Oct 18, 2006 | 3.889 | 3.900 | 3.837 | 3.854 | 9,912,000 | -0.04(-0.90%) |
Oct 17, 2006 | 3.841 | 3.991 | 3.888 | 3.889 | 5,719,200 | -0.10(-2.53%) |
Oct 16, 2006 | 3.917 | 3.990 | 3.914 | 3.990 | 2,737,200 | +0.08(+1.94%) |
Oct 13, 2006 | 3.928 | 3.929 | 3.902 | 3.914 | 4,550,400 | -0.02(-0.53%) |
Oct 12, 2006 | 3.994 | 3.995 | 3.917 | 3.935 | 5,804,400 | -0.06(-1.48%) |
Oct 11, 2006 | 3.973 | 4.009 | 3.973 | 3.994 | 2,868,000 | +0.00(+0.00%) |
Oct 10, 2006 | 4.000 | 4.018 | 3.977 | 3.994 | 3,318,000 | -0.00(-0.13%) |
Oct 09, 2006 | 3.941 | 3.999 | 3.939 | 3.999 | 2,834,400 | +0.04(+1.14%) |
Oct 06, 2006 | 3.957 | 3.966 | 3.918 | 3.954 | 1,538,400 | -0.02(-0.40%) |
Oct 05, 2006 | 3.913 | 3.982 | 3.912 | 3.970 | 3,586,800 | +0.05(+1.15%) |
Oct 04, 2006 | 3.896 | 3.945 | 3.896 | 3.925 | 2,236,800 | +0.03(+0.66%) |
Oct 03, 2006 | 3.897 | 3.923 | 3.892 | 3.899 | 1,785,600 | -0.00(-0.04%) |
Oct 02, 2006 | 3.871 | 3.928 | 3.865 | 3.901 | 3,915,600 | +0.02(+0.47%) |
Sep 29, 2006 | 3.897 | 3.936 | 3.882 | 3.882 | 4,136,400 | -0.01(-0.36%) |
Sep 28, 2006 | 3.888 | 3.922 | 3.885 | 3.897 | 4,980,000 | +0.00(+0.00%) |
Sep 27, 2006 | 3.893 | 3.915 | 3.888 | 3.897 | 3,654,000 | +0.00(+0.11%) |
Sep 26, 2006 | 3.868 | 3.897 | 3.853 | 3.893 | 2,301,600 | +0.02(+0.47%) |
Sep 25, 2006 | 3.855 | 3.882 | 3.834 | 3.874 | 3,050,400 | +0.02(+0.50%) |
Sep 22, 2006 | 3.866 | 3.875 | 3.833 | 3.855 | 1,843,200 | -0.02(-0.49%) |
Sep 21, 2006 | 3.891 | 3.898 | 3.857 | 3.874 | 3,325,200 | -0.02(-0.45%) |
Sep 20, 2006 | 3.892 | 3.903 | 3.877 | 3.892 | 2,782,800 | +0.01(+0.17%) |
Sep 19, 2006 | 3.883 | 3.912 | 3.846 | 3.885 | 2,060,400 | -0.01(-0.21%) |
Sep 18, 2006 | 3.907 | 3.924 | 3.876 | 3.893 | 2,288,400 | -0.02(-0.49%) |
Sep 15, 2006 | 3.943 | 3.958 | 3.911 | 3.913 | 3,806,400 | -0.01(-0.25%) |
Sep 14, 2006 | 3.923 | 3.924 | 3.891 | 3.922 | 2,043,600 | -0.01(-0.34%) |
Sep 13, 2006 | 3.955 | 3.958 | 3.928 | 3.936 | 2,521,200 | -0.02(-0.48%) |
Sep 12, 2006 | 3.917 | 3.974 | 3.909 | 3.955 | 3,736,800 | +0.02(+0.47%) |
Sep 11, 2006 | 3.881 | 3.938 | 3.869 | 3.937 | 2,338,800 | +0.05(+1.18%) |
Sep 08, 2006 | 3.876 | 3.904 | 3.829 | 3.891 | 2,870,400 | +0.01(+0.34%) |
Sep 07, 2006 | 3.813 | 3.916 | 3.807 | 3.877 | 3,556,800 | +0.05(+1.20%) |
Sep 06, 2006 | 3.859 | 3.861 | 3.797 | 3.832 | 3,530,400 | -0.05(-1.22%) |
Sep 05, 2006 | 3.877 | 3.893 | 3.868 | 3.879 | 1,825,200 | -0.01(-0.28%) |
Sep 01, 2006 | 3.891 | 3.898 | 3.841 | 3.890 | 1,926,000 | -0.00(-0.02%) |
Aug 31, 2006 | 3.882 | 3.912 | 3.856 | 3.891 | 2,049,600 | +0.01(+0.26%) |
Aug 30, 2006 | 3.870 | 3.888 | 3.851 | 3.881 | 2,037,600 | +0.01(+0.28%) |
Aug 29, 2006 | 3.837 | 3.870 | 3.809 | 3.870 | 2,913,600 | +0.02(+0.65%) |
Aug 28, 2006 | 3.863 | 3.873 | 3.827 | 3.845 | 2,475,600 | -0.03(-0.77%) |
Aug 25, 2006 | 3.828 | 3.889 | 3.828 | 3.875 | 3,066,000 | +0.04(+1.11%) |
Aug 24, 2006 | 3.863 | 3.867 | 3.822 | 3.833 | 2,287,200 | -0.03(-0.80%) |
Aug 23, 2006 | 3.783 | 3.873 | 3.783 | 3.863 | 4,968,000 | +0.07(+1.96%) |
Aug 22, 2006 | 3.822 | 3.822 | 3.783 | 3.789 | 2,822,400 | -0.04(-1.09%) |
Aug 21, 2006 | 3.834 | 3.844 | 3.814 | 3.831 | 1,249,200 | -0.01(-0.35%) |
Aug 18, 2006 | 3.861 | 3.861 | 3.805 | 3.844 | 2,055,600 | -0.02(-0.50%) |
Aug 17, 2006 | 3.800 | 3.870 | 3.800 | 3.863 | 3,739,200 | +0.05(+1.31%) |
Aug 16, 2006 | 3.792 | 3.818 | 3.792 | 3.813 | 3,168,000 | +0.02(+0.64%) |
Aug 15, 2006 | 3.775 | 3.797 | 3.763 | 3.789 | 4,149,600 | +0.03(+0.71%) |
Aug 14, 2006 | 3.774 | 3.783 | 3.743 | 3.763 | 2,118,000 | -0.00(-0.11%) |
Aug 11, 2006 | 3.782 | 3.783 | 3.757 | 3.767 | 1,908,000 | -0.02(-0.51%) |
Aug 10, 2006 | 3.721 | 3.808 | 3.712 | 3.786 | 4,992,000 | +0.06(+1.50%) |
Aug 09, 2006 | 3.729 | 3.748 | 3.723 | 3.730 | 2,949,600 | +0.02(+0.43%) |
Aug 08, 2006 | 3.697 | 3.725 | 3.686 | 3.714 | 2,821,200 | +0.03(+0.68%) |
Aug 07, 2006 | 3.712 | 3.723 | 3.673 | 3.689 | 2,176,800 | -0.04(-0.96%) |
Aug 04, 2006 | 3.707 | 3.750 | 3.707 | 3.725 | 3,682,800 | +0.03(+0.88%) |
Aug 03, 2006 | 3.683 | 3.712 | 3.630 | 3.692 | 3,553,200 | -0.00(-0.09%) |
Aug 02, 2006 | 3.690 | 3.732 | 3.683 | 3.696 | 3,860,400 | +0.02(+0.61%) |
Aug 01, 2006 | 3.675 | 3.684 | 3.621 | 3.673 | 2,848,800 | -0.01(-0.36%) |
Jul 31, 2006 | 3.669 | 3.708 | 3.656 | 3.687 | 2,638,800 | +0.02(+0.59%) |
Jul 28, 2006 | 3.624 | 3.684 | 3.608 | 3.665 | 3,327,600 | +0.04(+1.13%) |
Jul 27, 2006 | 3.616 | 3.638 | 3.562 | 3.624 | 5,106,000 | +0.01(+0.23%) |
Jul 26, 2006 | 3.597 | 3.631 | 3.529 | 3.616 | 10,965,600 | +0.01(+0.30%) |
Jul 25, 2006 | 3.592 | 3.638 | 3.462 | 3.605 | 18,846,000 | -0.14(-3.70%) |
Jul 24, 2006 | 3.763 | 3.794 | 3.707 | 3.743 | 3,558,000 | -0.02(-0.51%) |
Jul 21, 2006 | 3.800 | 3.808 | 3.731 | 3.763 | 2,386,800 | -0.04(-0.99%) |
Jul 20, 2006 | 3.817 | 3.825 | 3.769 | 3.800 | 3,158,400 | -0.01(-0.26%) |
Jul 19, 2006 | 3.721 | 3.830 | 3.721 | 3.810 | 4,180,800 | +0.09(+2.51%) |
Jul 18, 2006 | 3.708 | 3.743 | 3.674 | 3.717 | 2,995,200 | +0.01(+0.22%) |
Jul 17, 2006 | 3.671 | 3.724 | 3.671 | 3.708 | 3,170,400 | +0.02(+0.66%) |
Jul 14, 2006 | 3.722 | 3.741 | 3.667 | 3.684 | 3,512,400 | -0.04(-1.01%) |
Jul 13, 2006 | 3.737 | 3.758 | 3.721 | 3.722 | 2,682,000 | -0.02(-0.60%) |
Jul 12, 2006 | 3.726 | 3.766 | 3.726 | 3.744 | 2,673,600 | +0.01(+0.29%) |
Jul 11, 2006 | 3.725 | 3.747 | 3.720 | 3.733 | 2,932,800 | -0.00(-0.04%) |
Jul 10, 2006 | 3.750 | 3.788 | 3.728 | 3.735 | 4,122,000 | -0.01(-0.20%) |
Jul 07, 2006 | 3.737 | 3.775 | 3.732 | 3.743 | 1,974,000 | -0.00(-0.09%) |
Jul 06, 2006 | 3.729 | 3.780 | 3.729 | 3.746 | 2,350,800 | +0.01(+0.33%) |
Jul 05, 2006 | 3.792 | 3.799 | 3.719 | 3.733 | 3,045,600 | -0.06(-1.58%) |
Jul 03, 2006 | 3.786 | 3.803 | 3.752 | 3.793 | 1,857,600 | +0.01(+0.20%) |
Jun 30, 2006 | 3.723 | 3.786 | 3.692 | 3.786 | 6,034,800 | +0.07(+1.95%) |
Jun 29, 2006 | 3.676 | 3.727 | 3.668 | 3.713 | 7,300,800 | +0.05(+1.36%) |
Jun 28, 2006 | 3.690 | 3.704 | 3.656 | 3.663 | 3,472,800 | -0.02(-0.45%) |
Jun 27, 2006 | 3.712 | 3.714 | 3.668 | 3.680 | 3,702,000 | -0.03(-0.90%) |
Jun 26, 2006 | 3.688 | 3.753 | 3.678 | 3.713 | 4,800,000 | +0.02(+0.56%) |
Jun 23, 2006 | 3.685 | 3.716 | 3.667 | 3.692 | 2,872,800 | -0.00(-0.05%) |
Jun 22, 2006 | 3.771 | 3.772 | 3.685 | 3.694 | 5,448,000 | -0.08(-2.14%) |
Jun 21, 2006 | 3.740 | 3.783 | 3.740 | 3.775 | 3,340,800 | +0.03(+0.69%) |
Jun 20, 2006 | 3.744 | 3.775 | 3.733 | 3.749 | 3,649,200 | -0.00(-0.04%) |
Jun 19, 2006 | 3.779 | 3.801 | 3.742 | 3.751 | 4,942,800 | -0.03(-0.88%) |
Jun 16, 2006 | 3.784 | 3.808 | 3.763 | 3.784 | 4,207,200 | +0.01(+0.22%) |
Jun 15, 2006 | 3.725 | 3.778 | 3.703 | 3.776 | 3,697,200 | +0.06(+1.50%) |
Jun 14, 2006 | 3.719 | 3.728 | 3.694 | 3.720 | 3,025,200 | -0.01(-0.31%) |
Jun 13, 2006 | 3.712 | 3.768 | 3.712 | 3.732 | 3,567,600 | +0.01(+0.27%) |
Jun 12, 2006 | 3.764 | 3.764 | 3.713 | 3.722 | 3,147,600 | -0.04(-0.93%) |
Jun 09, 2006 | 3.775 | 3.792 | 3.748 | 3.757 | 1,971,600 | -0.02(-0.55%) |
Jun 08, 2006 | 3.733 | 3.784 | 3.727 | 3.777 | 4,309,200 | +0.04(+0.96%) |
Jun 07, 2006 | 3.700 | 3.756 | 3.700 | 3.742 | 4,232,400 | +0.04(+1.13%) |
Jun 06, 2006 | 3.708 | 3.729 | 3.683 | 3.700 | 2,510,400 | -0.01(-0.29%) |
Jun 05, 2006 | 3.746 | 3.765 | 3.697 | 3.711 | 2,472,000 | -0.04(-1.20%) |
Jun 02, 2006 | 3.729 | 3.764 | 3.715 | 3.756 | 2,875,200 | +0.04(+1.12%) |
Jun 01, 2006 | 3.686 | 3.718 | 3.667 | 3.714 | 3,738,000 | +0.02(+0.52%) |
May 31, 2006 | 3.679 | 3.705 | 3.655 | 3.695 | 3,166,800 | +0.01(+0.34%) |
May 30, 2006 | 3.658 | 3.699 | 3.652 | 3.683 | 2,462,400 | +0.02(+0.43%) |
May 26, 2006 | 3.666 | 3.707 | 3.654 | 3.667 | 2,566,800 | +0.00(+0.11%) |
May 25, 2006 | 3.656 | 3.675 | 3.627 | 3.663 | 2,964,000 | +0.01(+0.25%) |
May 24, 2006 | 3.623 | 3.672 | 3.592 | 3.653 | 3,289,200 | +0.03(+0.74%) |
May 23, 2006 | 3.675 | 3.676 | 3.613 | 3.627 | 3,517,200 | -0.04(-1.20%) |
May 22, 2006 | 3.684 | 3.698 | 3.633 | 3.671 | 4,974,000 | -0.02(-0.43%) |
May 19, 2006 | 3.668 | 3.699 | 3.653 | 3.687 | 3,855,600 | +0.04(+1.07%) |
May 18, 2006 | 3.659 | 3.699 | 3.643 | 3.647 | 3,520,800 | -0.01(-0.18%) |
May 17, 2006 | 3.688 | 3.710 | 3.625 | 3.654 | 3,903,600 | -0.05(-1.26%) |
May 16, 2006 | 3.708 | 3.729 | 3.695 | 3.701 | 3,542,400 | -0.01(-0.20%) |
May 15, 2006 | 3.645 | 3.710 | 3.645 | 3.708 | 5,858,400 | +0.04(+1.18%) |
May 12, 2006 | 3.687 | 3.693 | 3.635 | 3.665 | 3,154,800 | -0.02(-0.50%) |
May 11, 2006 | 3.646 | 3.732 | 3.640 | 3.683 | 4,309,200 | +0.02(+0.66%) |
May 10, 2006 | 3.625 | 3.668 | 3.625 | 3.659 | 6,229,200 | +0.03(+0.94%) |
May 09, 2006 | 3.667 | 3.675 | 3.624 | 3.625 | 3,895,200 | -0.05(-1.36%) |
May 08, 2006 | 3.679 | 3.702 | 3.667 | 3.675 | 1,938,000 | -0.02(-0.50%) |
May 05, 2006 | 3.672 | 3.703 | 3.647 | 3.693 | 2,618,400 | +0.02(+0.57%) |
May 04, 2006 | 3.638 | 3.678 | 3.638 | 3.672 | 2,368,800 | +0.03(+0.94%) |
May 03, 2006 | 3.663 | 3.675 | 3.623 | 3.638 | 2,484,000 | -0.02(-0.55%) |
May 02, 2006 | 3.662 | 3.675 | 3.645 | 3.658 | 2,922,000 | +0.00(+0.00%) |