Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.315 | 4.389 | 4.292 | 4.322 | 2,080,384,512 | +0.01(+0.34%) |
Mar 28, 2008 | 4.271 | 4.357 | 4.265 | 4.307 | 1,636,681,216 | +0.08(+1.97%) |
Mar 27, 2008 | 4.366 | 4.377 | 4.216 | 4.224 | 4,004,153,344 | -0.14(-3.32%) |
Mar 26, 2008 | 4.243 | 4.389 | 4.236 | 4.369 | 1,221,997,568 | +0.12(+2.89%) |
Mar 25, 2008 | 4.215 | 4.310 | 4.136 | 4.246 | 145,474,560 | +0.04(+1.04%) |
Mar 24, 2008 | 4.036 | 4.242 | 4.025 | 4.202 | 266,075,136 | +0.19(+4.70%) |
Mar 20, 2008 | 3.949 | 4.014 | 3.891 | 4.014 | 3,248,455,680 | +0.11(+2.78%) |
Mar 19, 2008 | 4.009 | 4.045 | 3.905 | 3.905 | 4,093,028,864 | -0.09(-2.37%) |
Mar 18, 2008 | 3.891 | 4.006 | 3.875 | 4.000 | 1,413,206,016 | +0.18(+4.81%) |
Mar 17, 2008 | 3.691 | 3.873 | 3.691 | 3.817 | 313,208,832 | +0.00(+0.09%) |
Mar 14, 2008 | 3.912 | 3.924 | 3.741 | 3.813 | 1,010,802,688 | -0.04(-1.04%) |
Mar 13, 2008 | 3.738 | 3.900 | 3.705 | 3.853 | 1,886,193,664 | +0.06(+1.52%) |
Mar 12, 2008 | 3.826 | 3.876 | 3.770 | 3.796 | 205,553,664 | -0.04(-1.04%) |
Mar 11, 2008 | 3.738 | 3.840 | 3.674 | 3.836 | 1,071,416,320 | +0.23(+6.40%) |
Mar 10, 2008 | 3.674 | 3.718 | 3.595 | 3.605 | 4,002,153,984 | -0.08(-2.09%) |
Mar 07, 2008 | 3.627 | 3.704 | 3.586 | 3.682 | 1,623,565,312 | +0.04(+1.09%) |
Mar 06, 2008 | 3.753 | 3.840 | 3.639 | 3.642 | 3,642,553,344 | -0.11(-2.86%) |
Mar 05, 2008 | 3.722 | 3.769 | 3.682 | 3.749 | 1,551,958,016 | -0.00(-0.10%) |
Mar 04, 2008 | 3.674 | 3.761 | 3.626 | 3.753 | 1,934,736,384 | +0.09(+2.37%) |
Mar 03, 2008 | 3.748 | 3.794 | 3.554 | 3.666 | 338,208,768 | -0.10(-2.63%) |
Feb 29, 2008 | 3.894 | 3.922 | 3.759 | 3.765 | 1,831,227,392 | -0.15(-3.76%) |
Feb 28, 2008 | 3.831 | 3.982 | 3.788 | 3.913 | 547,474,432 | +0.21(+5.65%) |
Feb 27, 2008 | 3.561 | 3.706 | 3.557 | 3.703 | 3,654,500,352 | +0.11(+3.20%) |
Feb 26, 2008 | 3.543 | 3.647 | 3.477 | 3.589 | 3,901,441,024 | -0.02(-0.49%) |
Feb 25, 2008 | 3.572 | 3.619 | 3.514 | 3.606 | 1,841,965,056 | +0.01(+0.23%) |
Feb 22, 2008 | 3.689 | 3.690 | 3.490 | 3.598 | 4,108,870,656 | -0.06(-1.71%) |
Feb 21, 2008 | 3.796 | 3.809 | 3.640 | 3.661 | 3,491,887,104 | -0.07(-1.84%) |
Feb 20, 2008 | 3.680 | 3.753 | 3.665 | 3.729 | 3,735,295,488 | +0.05(+1.34%) |
Feb 19, 2008 | 3.795 | 3.818 | 3.658 | 3.680 | 4,047,452,160 | -0.07(-1.97%) |
Feb 15, 2008 | 3.803 | 3.827 | 3.737 | 3.754 | 1,068,177,984 | -0.09(-2.22%) |
Feb 14, 2008 | 3.897 | 3.940 | 3.825 | 3.839 | 1,131,037,440 | -0.06(-1.50%) |
Feb 13, 2008 | 3.815 | 3.909 | 3.784 | 3.897 | 1,147,036,416 | +0.14(+3.64%) |
Feb 12, 2008 | 3.936 | 3.946 | 3.723 | 3.761 | 1,452,634,752 | -0.14(-3.55%) |
Feb 11, 2008 | 3.855 | 3.915 | 3.831 | 3.899 | 1,423,950,976 | +0.12(+3.16%) |
Feb 08, 2008 | 3.677 | 3.786 | 3.662 | 3.779 | 1,607,389,312 | +0.13(+3.50%) |
Feb 07, 2008 | 3.613 | 3.758 | 3.532 | 3.652 | 2,470,256,640 | -0.02(-0.62%) |
Feb 06, 2008 | 3.940 | 3.973 | 3.668 | 3.674 | 1,862,385,280 | -0.22(-5.69%) |
Feb 05, 2008 | 3.928 | 4.036 | 3.882 | 3.896 | 1,352,091,264 | -0.07(-1.74%) |
Feb 04, 2008 | 4.042 | 4.093 | 3.958 | 3.965 | 1,065,678,272 | -0.06(-1.57%) |
Feb 01, 2008 | 4.103 | 4.114 | 3.981 | 4.028 | 1,198,001,664 | -0.05(-1.19%) |
Jan 31, 2008 | 3.899 | 4.116 | 3.897 | 4.077 | 1,594,055,936 | +0.10(+2.41%) |
Jan 30, 2008 | 3.957 | 4.080 | 3.915 | 3.981 | 1,472,899,072 | +0.02(+0.49%) |
Jan 29, 2008 | 3.950 | 3.999 | 3.887 | 3.962 | 1,303,892,480 | +0.05(+1.18%) |
Jan 28, 2008 | 3.860 | 4.012 | 3.808 | 3.916 | 1,747,549,184 | +0.00(+0.00%) |
Jan 25, 2008 | 4.186 | 4.189 | 3.904 | 3.916 | 1,842,557,184 | -0.17(-4.12%) |
Jan 24, 2008 | 4.216 | 4.238 | 3.976 | 4.084 | 2,376,741,632 | -0.10(-2.50%) |
Jan 23, 2008 | 4.102 | 4.217 | 3.799 | 4.189 | 3,997,861,888 | -0.50(-10.64%) |
Jan 22, 2008 | 4.459 | 4.818 | 4.397 | 4.688 | 2,871,339,264 | -0.17(-3.54%) |
Jan 21, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,044,708,992 | +0.00(+0.00%) |
Jan 18, 2008 | 4.967 | 4.992 | 4.807 | 4.860 | 2,043,196,160 | +0.01(+0.29%) |
Jan 17, 2008 | 4.864 | 4.980 | 4.771 | 4.846 | 2,084,832,384 | +0.04(+0.78%) |
Jan 16, 2008 | 4.979 | 5.090 | 4.720 | 4.808 | 2,626,041,600 | -0.28(-5.56%) |
Jan 15, 2008 | 5.353 | 5.398 | 4.959 | 5.091 | 2,780,355,584 | -0.29(-5.45%) |
Jan 14, 2008 | 5.347 | 5.404 | 5.276 | 5.385 | 1,303,346,176 | +0.18(+3.53%) |
Jan 11, 2008 | 5.301 | 5.357 | 5.120 | 5.201 | 1,459,723,008 | -0.16(-2.99%) |
Jan 10, 2008 | 5.348 | 5.451 | 5.283 | 5.362 | 1,756,914,304 | -0.04(-0.77%) |
Jan 09, 2008 | 5.159 | 5.406 | 5.069 | 5.403 | 2,151,358,208 | +0.25(+4.76%) |
Jan 08, 2008 | 5.426 | 5.495 | 5.144 | 5.158 | 1,804,600,832 | -0.19(-3.60%) |
Jan 07, 2008 | 5.459 | 5.530 | 5.127 | 5.350 | 2,456,164,608 | -0.07(-1.34%) |
Jan 04, 2008 | 5.766 | 5.813 | 5.388 | 5.423 | 1,725,204,224 | -0.45(-7.63%) |
Jan 03, 2008 | 5.885 | 5.945 | 5.804 | 5.871 | 997,816,896 | +0.00(+0.05%) |
Jan 02, 2008 | 6.002 | 6.032 | 5.799 | 5.868 | 1,279,171,712 | -0.10(-1.64%) |
Jan 01, 2008 | 6.009 | 6.039 | 5.956 | 5.966 | 639,534,336 | +0.00(+0.00%) |
Dec 31, 2007 | 6.009 | 6.039 | 5.956 | 5.966 | 637,304,000 | -0.05(-0.88%) |
Dec 28, 2007 | 6.041 | 6.071 | 5.930 | 6.019 | 822,287,872 | +0.04(+0.63%) |
Dec 27, 2007 | 5.992 | 6.113 | 5.957 | 5.981 | 942,542,464 | -0.01(-0.19%) |
Dec 26, 2007 | 5.994 | 6.053 | 5.928 | 5.992 | 833,795,456 | +0.00(+0.08%) |
Dec 24, 2007 | 5.874 | 6.004 | 5.867 | 5.988 | 569,496,704 | +0.15(+2.52%) |
Dec 21, 2007 | 5.726 | 5.840 | 5.719 | 5.840 | 1,178,885,120 | +0.20(+3.58%) |
Dec 20, 2007 | 5.585 | 5.657 | 5.522 | 5.638 | 915,782,336 | +0.12(+2.23%) |
Dec 19, 2007 | 5.511 | 5.561 | 5.448 | 5.515 | 979,545,152 | +0.00(+0.08%) |
Dec 18, 2007 | 5.618 | 5.642 | 5.379 | 5.511 | 1,449,098,496 | -0.04(-0.77%) |
Dec 17, 2007 | 5.744 | 5.802 | 5.511 | 5.554 | 1,213,848,960 | -0.18(-3.15%) |
Dec 14, 2007 | 5.734 | 6.024 | 5.709 | 5.734 | 799,559,936 | -0.04(-0.75%) |
Dec 13, 2007 | 5.728 | 5.786 | 5.657 | 5.778 | 1,025,397,632 | +0.03(+0.51%) |
Dec 12, 2007 | 5.826 | 5.857 | 5.595 | 5.748 | 1,450,934,016 | +0.07(+1.23%) |
Dec 11, 2007 | 5.866 | 5.928 | 5.644 | 5.679 | 1,315,094,656 | -0.17(-2.92%) |
Dec 10, 2007 | 5.831 | 5.893 | 5.804 | 5.849 | 855,889,536 | -0.00(-0.05%) |
Dec 07, 2007 | 5.739 | 5.873 | 5.663 | 5.852 | 1,263,596,544 | +0.13(+2.29%) |
Dec 06, 2007 | 5.608 | 5.726 | 5.606 | 5.721 | 1,067,037,504 | +0.13(+2.40%) |
Dec 05, 2007 | 5.508 | 5.602 | 5.494 | 5.587 | 1,057,122,368 | +0.17(+3.16%) |
Dec 04, 2007 | 5.335 | 5.448 | 5.331 | 5.416 | 917,183,296 | +0.03(+0.53%) |
Dec 03, 2007 | 5.477 | 5.546 | 5.352 | 5.387 | 1,139,181,440 | -0.10(-1.84%) |
Nov 30, 2007 | 5.642 | 5.653 | 5.412 | 5.488 | 1,407,862,016 | -0.06(-1.12%) |
Nov 29, 2007 | 5.404 | 5.577 | 5.396 | 5.551 | 1,242,214,272 | +0.12(+2.26%) |
Nov 28, 2007 | 5.326 | 5.439 | 5.281 | 5.428 | 1,363,598,592 | +0.16(+3.09%) |
Nov 27, 2007 | 5.277 | 5.295 | 5.120 | 5.265 | 1,560,550,144 | +0.07(+1.31%) |
Nov 26, 2007 | 5.228 | 5.339 | 5.191 | 5.197 | 1,547,522,432 | +0.03(+0.58%) |
Nov 23, 2007 | 5.180 | 5.182 | 5.113 | 5.167 | 552,289,152 | +0.09(+1.83%) |
Nov 21, 2007 | 4.995 | 5.191 | 4.960 | 5.074 | 1,444,190,976 | -0.01(-0.23%) |
Nov 20, 2007 | 4.990 | 5.174 | 4.925 | 5.086 | 1,828,970,880 | +0.15(+2.99%) |
Nov 19, 2007 | 5.003 | 5.066 | 4.882 | 4.938 | 1,367,865,344 | -0.07(-1.47%) |
Nov 16, 2007 | 4.979 | 5.030 | 4.799 | 5.011 | 1,640,001,536 | +0.06(+1.27%) |
Nov 15, 2007 | 5.011 | 5.108 | 4.828 | 4.948 | 1,762,899,712 | -0.05(-1.09%) |
Nov 14, 2007 | 5.336 | 5.348 | 4.932 | 5.003 | 1,717,273,600 | -0.12(-2.27%) |
Nov 13, 2007 | 4.845 | 5.150 | 4.823 | 5.119 | 2,060,201,472 | +0.49(+10.54%) |
Nov 12, 2007 | 4.978 | 5.051 | 4.537 | 4.631 | 2,094,823,808 | -0.35(-7.02%) |
Nov 09, 2007 | 5.155 | 5.274 | 4.976 | 4.981 | 1,808,400,128 | -0.30(-5.75%) |
Nov 08, 2007 | 5.622 | 5.629 | 5.053 | 5.285 | 2,239,863,296 | -0.33(-5.82%) |
Nov 07, 2007 | 5.741 | 5.803 | 5.606 | 5.611 | 1,177,844,864 | -0.17(-2.86%) |
Nov 06, 2007 | 5.634 | 5.783 | 5.580 | 5.776 | 1,131,333,120 | +0.17(+3.01%) |
Nov 05, 2007 | 5.581 | 5.691 | 5.549 | 5.607 | 953,183,296 | -0.05(-0.90%) |
Nov 02, 2007 | 5.699 | 5.706 | 5.526 | 5.658 | 1,187,715,712 | +0.01(+0.23%) |
Nov 01, 2007 | 5.680 | 5.726 | 5.421 | 5.645 | 953,914,176 | -0.08(-1.32%) |
Oct 31, 2007 | 5.651 | 5.726 | 5.570 | 5.721 | 986,825,984 | +0.09(+1.58%) |
Oct 30, 2007 | 5.607 | 5.704 | 5.564 | 5.632 | 1,112,983,808 | +0.06(+1.03%) |
Oct 29, 2007 | 5.585 | 5.620 | 5.563 | 5.575 | 640,637,696 | +0.01(+0.21%) |
Oct 26, 2007 | 5.581 | 5.583 | 5.508 | 5.563 | 837,518,912 | +0.06(+1.05%) |
Oct 25, 2007 | 5.568 | 5.599 | 5.471 | 5.505 | 1,152,990,464 | -0.09(-1.69%) |
Oct 24, 2007 | 5.596 | 5.638 | 5.398 | 5.600 | 1,526,202,112 | -0.01(-0.12%) |
Oct 23, 2007 | 5.679 | 5.680 | 5.504 | 5.607 | 2,126,292,096 | +0.36(+6.77%) |
Oct 22, 2007 | 5.131 | 5.268 | 5.119 | 5.251 | 1,955,957,888 | +0.12(+2.31%) |
Oct 19, 2007 | 5.248 | 5.260 | 5.120 | 5.133 | 1,530,031,744 | -0.09(-1.78%) |
Oct 18, 2007 | 5.165 | 5.246 | 5.152 | 5.226 | 976,219,712 | +0.02(+0.43%) |
Oct 17, 2007 | 5.201 | 5.212 | 5.095 | 5.203 | 1,336,225,152 | +0.10(+1.87%) |
Oct 16, 2007 | 4.986 | 5.126 | 4.974 | 5.107 | 1,264,429,440 | +0.08(+1.56%) |
Oct 15, 2007 | 5.059 | 5.107 | 4.924 | 5.029 | 1,277,598,976 | -0.01(-0.16%) |
Oct 12, 2007 | 4.910 | 5.038 | 4.873 | 5.037 | 1,170,427,776 | +0.15(+3.10%) |
Oct 11, 2007 | 5.105 | 5.177 | 4.614 | 4.886 | 1,945,672,704 | -0.14(-2.73%) |
Oct 10, 2007 | 5.046 | 5.056 | 4.988 | 5.023 | 789,999,872 | -0.03(-0.64%) |
Oct 09, 2007 | 5.126 | 5.154 | 5.020 | 5.056 | 1,309,725,824 | -0.00(-0.03%) |
Oct 08, 2007 | 4.924 | 5.057 | 4.908 | 5.057 | 989,801,024 | +0.19(+4.00%) |
Oct 05, 2007 | 4.770 | 4.867 | 4.750 | 4.863 | 1,116,167,296 | +0.16(+3.33%) |
Oct 04, 2007 | 4.759 | 4.761 | 4.623 | 4.706 | 777,957,184 | -0.05(-1.06%) |
Oct 03, 2007 | 4.752 | 4.794 | 4.729 | 4.756 | 820,114,880 | -0.02(-0.33%) |
Oct 02, 2007 | 4.715 | 4.777 | 4.695 | 4.772 | 938,214,464 | +0.06(+1.35%) |
Oct 01, 2007 | 4.657 | 4.741 | 4.606 | 4.709 | 991,399,104 | +0.09(+1.87%) |
Sep 28, 2007 | 4.621 | 4.656 | 4.601 | 4.622 | 727,738,944 | -0.03(-0.67%) |
Sep 27, 2007 | 4.631 | 4.654 | 4.588 | 4.653 | 777,859,008 | +0.05(+1.13%) |
Sep 26, 2007 | 4.652 | 4.668 | 4.555 | 4.601 | 1,155,342,336 | -0.01(-0.27%) |
Sep 25, 2007 | 4.423 | 4.615 | 4.422 | 4.614 | 1,410,914,816 | +0.15(+3.30%) |
Sep 24, 2007 | 4.419 | 4.513 | 4.417 | 4.466 | 1,245,182,208 | +0.12(+2.87%) |
Sep 21, 2007 | 4.251 | 4.357 | 4.226 | 4.342 | 1,349,912,576 | +0.12(+2.74%) |
Sep 20, 2007 | 4.221 | 4.271 | 4.196 | 4.226 | 819,452,096 | -0.01(-0.33%) |
Sep 19, 2007 | 4.308 | 4.312 | 4.199 | 4.240 | 1,216,541,184 | -0.00(-0.11%) |
Sep 18, 2007 | 4.188 | 4.302 | 4.151 | 4.244 | 1,260,295,552 | +0.08(+1.81%) |
Sep 17, 2007 | 4.186 | 4.234 | 4.144 | 4.169 | 939,802,624 | -0.01(-0.29%) |
Sep 14, 2007 | 4.113 | 4.186 | 4.102 | 4.181 | 719,158,720 | +0.05(+1.17%) |
Sep 13, 2007 | 4.181 | 4.186 | 4.116 | 4.132 | 777,187,776 | +0.01(+0.26%) |
Sep 12, 2007 | 4.096 | 4.199 | 4.089 | 4.122 | 1,212,791,040 | +0.04(+1.00%) |
Sep 11, 2007 | 4.153 | 4.165 | 4.028 | 4.081 | 1,151,050,112 | -0.04(-0.89%) |
Sep 10, 2007 | 4.126 | 4.158 | 4.034 | 4.118 | 1,762,396,032 | +0.15(+3.75%) |
Sep 07, 2007 | 3.976 | 3.985 | 3.915 | 3.969 | 1,695,079,808 | -0.10(-2.40%) |
Sep 06, 2007 | 4.083 | 4.143 | 3.997 | 4.066 | 2,252,870,656 | -0.05(-1.28%) |
Sep 05, 2007 | 4.366 | 4.392 | 4.099 | 4.119 | 2,755,560,192 | -0.22(-5.13%) |
Sep 04, 2007 | 4.215 | 4.389 | 4.212 | 4.342 | 1,556,475,136 | +0.17(+4.10%) |
Aug 31, 2007 | 4.201 | 4.206 | 4.139 | 4.171 | 1,038,009,728 | +0.07(+1.64%) |
Aug 30, 2007 | 3.996 | 4.164 | 3.985 | 4.104 | 1,701,365,504 | +0.07(+1.62%) |
Aug 29, 2007 | 3.912 | 4.041 | 3.902 | 4.038 | 1,382,514,560 | +0.22(+5.72%) |
Aug 28, 2007 | 3.945 | 3.988 | 3.814 | 3.820 | 1,396,186,240 | -0.16(-4.11%) |
Aug 27, 2007 | 4.018 | 4.056 | 3.979 | 3.983 | 838,116,416 | -0.09(-2.25%) |
Aug 24, 2007 | 3.931 | 4.077 | 3.910 | 4.075 | 1,079,738,496 | +0.13(+3.23%) |
Aug 23, 2007 | 4.008 | 4.016 | 3.908 | 3.948 | 1,026,913,088 | -0.04(-1.09%) |
Aug 22, 2007 | 3.952 | 3.998 | 3.925 | 3.991 | 1,254,287,488 | +0.15(+3.87%) |
Aug 21, 2007 | 3.681 | 3.884 | 3.644 | 3.842 | 1,542,736,512 | +0.16(+4.38%) |
Aug 20, 2007 | 3.733 | 3.750 | 3.629 | 3.681 | 952,420,416 | +0.00(+0.13%) |
Aug 17, 2007 | 3.675 | 3.720 | 3.609 | 3.676 | 1,416,258,688 | +0.15(+4.28%) |
Aug 16, 2007 | 3.524 | 3.569 | 3.362 | 3.525 | 2,212,314,368 | -0.09(-2.38%) |
Aug 15, 2007 | 3.697 | 3.761 | 3.604 | 3.611 | 1,175,810,688 | -0.12(-3.33%) |
Aug 14, 2007 | 3.864 | 3.864 | 3.726 | 3.736 | 876,082,112 | -0.11(-2.94%) |
Aug 13, 2007 | 3.865 | 3.896 | 3.810 | 3.849 | 892,682,688 | +0.08(+2.23%) |
Aug 10, 2007 | 3.708 | 3.848 | 3.623 | 3.765 | 1,671,419,264 | -0.04(-1.10%) |
Aug 09, 2007 | 3.949 | 4.006 | 3.768 | 3.807 | 1,334,094,848 | -0.23(-5.69%) |
Aug 08, 2007 | 4.119 | 4.122 | 3.976 | 4.036 | 958,073,728 | -0.03(-0.76%) |
Aug 07, 2007 | 4.064 | 4.133 | 3.995 | 4.067 | 1,127,253,504 | -0.01(-0.16%) |
Aug 06, 2007 | 4.003 | 4.074 | 3.864 | 4.074 | 1,096,594,944 | +0.10(+2.58%) |
Aug 03, 2007 | 4.025 | 4.095 | 3.961 | 3.971 | 804,438,272 | -0.14(-3.40%) |
Aug 02, 2007 | 4.116 | 4.125 | 4.040 | 4.111 | 1,010,864,000 | +0.04(+1.10%) |
Aug 01, 2007 | 4.025 | 4.077 | 3.848 | 4.066 | 2,075,194,624 | +0.10(+2.46%) |
Jul 31, 2007 | 4.306 | 4.321 | 3.961 | 3.968 | 2,088,466,432 | -0.29(-6.84%) |
Jul 30, 2007 | 4.347 | 4.381 | 4.204 | 4.260 | 1,313,921,408 | -0.07(-1.68%) |
Jul 27, 2007 | 4.403 | 4.485 | 4.330 | 4.333 | 1,375,215,104 | -0.06(-1.47%) |
Jul 26, 2007 | 4.395 | 4.473 | 4.125 | 4.397 | 2,593,458,432 | +0.26(+6.37%) |
Jul 25, 2007 | 4.137 | 4.167 | 4.066 | 4.134 | 1,892,748,928 | +0.07(+1.76%) |
Jul 24, 2007 | 4.183 | 4.247 | 4.040 | 4.063 | 2,128,856,832 | -0.27(-6.13%) |
Jul 23, 2007 | 4.316 | 4.374 | 4.245 | 4.328 | 1,227,101,696 | -0.00(-0.03%) |
Jul 20, 2007 | 4.267 | 4.342 | 4.217 | 4.330 | 1,380,807,808 | +0.11(+2.68%) |
Jul 19, 2007 | 4.226 | 4.241 | 4.206 | 4.217 | 868,546,304 | +0.06(+1.36%) |
Jul 18, 2007 | 4.162 | 4.170 | 4.097 | 4.160 | 897,611,968 | -0.02(-0.57%) |
Jul 17, 2007 | 4.165 | 4.205 | 4.141 | 4.184 | 841,178,560 | +0.02(+0.59%) |
Jul 16, 2007 | 4.168 | 4.216 | 4.141 | 4.159 | 1,109,673,728 | +0.01(+0.27%) |
Jul 13, 2007 | 4.067 | 4.152 | 4.052 | 4.148 | 1,075,786,368 | +0.11(+2.73%) |
Jul 12, 2007 | 4.031 | 4.043 | 3.987 | 4.038 | 835,117,312 | +0.05(+1.27%) |
Jul 11, 2007 | 3.978 | 4.027 | 3.955 | 3.987 | 973,280,064 | +0.00(+0.03%) |
Jul 10, 2007 | 3.882 | 4.051 | 3.880 | 3.986 | 1,487,253,888 | +0.06(+1.55%) |
Jul 09, 2007 | 3.987 | 4.003 | 3.891 | 3.925 | 1,179,754,240 | -0.06(-1.49%) |
Jul 06, 2007 | 4.010 | 4.016 | 3.927 | 3.985 | 1,036,740,160 | -0.01(-0.34%) |
Jul 05, 2007 | 3.879 | 4.005 | 3.876 | 3.998 | 1,721,259,392 | +0.17(+4.39%) |
Jul 03, 2007 | 3.674 | 3.837 | 3.659 | 3.830 | 1,378,459,520 | +0.18(+4.87%) |
Jul 02, 2007 | 3.646 | 3.677 | 3.593 | 3.652 | 1,180,750,208 | -0.02(-0.64%) |
Jun 29, 2007 | 3.674 | 3.735 | 3.647 | 3.676 | 1,345,569,280 | +0.04(+1.23%) |
Jun 28, 2007 | 3.685 | 3.689 | 3.614 | 3.631 | 997,304,576 | -0.04(-1.09%) |
Jun 27, 2007 | 3.633 | 3.676 | 3.592 | 3.671 | 1,155,973,376 | +0.07(+1.87%) |
Jun 26, 2007 | 3.734 | 3.735 | 3.576 | 3.604 | 1,590,889,984 | -0.08(-2.20%) |
Jun 25, 2007 | 3.740 | 3.768 | 3.646 | 3.685 | 1,145,261,440 | -0.02(-0.54%) |
Jun 22, 2007 | 3.730 | 3.748 | 3.686 | 3.705 | 752,009,792 | -0.03(-0.73%) |
Jun 21, 2007 | 3.665 | 3.743 | 3.636 | 3.732 | 1,028,333,504 | +0.07(+1.93%) |
Jun 20, 2007 | 3.731 | 3.755 | 3.659 | 3.661 | 1,065,171,072 | -0.06(-1.71%) |
Jun 19, 2007 | 3.755 | 3.765 | 3.702 | 3.724 | 1,120,206,976 | -0.04(-1.14%) |
Jun 18, 2007 | 3.713 | 3.770 | 3.691 | 3.768 | 1,081,304,064 | +0.14(+3.81%) |
Jun 15, 2007 | 3.633 | 3.634 | 3.610 | 3.629 | 962,815,552 | +0.05(+1.47%) |
Jun 14, 2007 | 3.530 | 3.598 | 3.506 | 3.577 | 1,155,022,720 | +0.04(+1.06%) |
Jun 13, 2007 | 3.648 | 3.650 | 3.476 | 3.539 | 2,043,040,512 | -0.09(-2.39%) |
Jun 12, 2007 | 3.595 | 3.666 | 3.563 | 3.626 | 1,693,186,176 | +0.01(+0.16%) |
Jun 11, 2007 | 3.795 | 3.799 | 3.600 | 3.620 | 2,213,273,600 | -0.13(-3.45%) |
Jun 08, 2007 | 3.790 | 3.790 | 3.683 | 3.749 | 1,474,674,176 | +0.01(+0.34%) |
Jun 07, 2007 | 3.765 | 3.843 | 3.710 | 3.737 | 2,272,240,128 | +0.01(+0.35%) |
Jun 06, 2007 | 3.683 | 3.736 | 3.673 | 3.724 | 1,319,667,584 | +0.03(+0.79%) |
Jun 05, 2007 | 3.657 | 3.695 | 3.629 | 3.695 | 1,092,468,224 | +0.04(+1.10%) |
Jun 04, 2007 | 3.573 | 3.666 | 3.551 | 3.654 | 1,052,091,392 | +0.09(+2.47%) |
Jun 01, 2007 | 3.647 | 3.650 | 3.563 | 3.566 | 1,049,797,632 | -0.08(-2.30%) |
May 31, 2007 | 3.616 | 3.680 | 3.600 | 3.650 | 1,538,372,736 | +0.07(+2.04%) |
May 30, 2007 | 3.443 | 3.580 | 3.419 | 3.577 | 1,756,207,104 | +0.13(+3.87%) |
May 29, 2007 | 3.447 | 3.459 | 3.394 | 3.444 | 765,882,752 | +0.02(+0.64%) |
May 25, 2007 | 3.373 | 3.427 | 3.358 | 3.422 | 750,499,904 | +0.09(+2.65%) |
May 24, 2007 | 3.398 | 3.447 | 3.324 | 3.334 | 1,052,763,840 | -0.07(-1.95%) |
May 23, 2007 | 3.434 | 3.464 | 3.391 | 3.400 | 1,080,773,248 | -0.02(-0.57%) |
May 22, 2007 | 3.388 | 3.426 | 3.374 | 3.420 | 679,050,944 | +0.05(+1.39%) |
May 21, 2007 | 3.322 | 3.387 | 3.315 | 3.373 | 759,951,488 | +0.06(+1.78%) |
May 18, 2007 | 3.320 | 3.332 | 3.306 | 3.314 | 736,789,824 | +0.02(+0.53%) |
May 17, 2007 | 3.227 | 3.309 | 3.227 | 3.296 | 874,512,000 | +0.06(+1.96%) |
May 16, 2007 | 3.269 | 3.278 | 3.115 | 3.233 | 1,336,812,544 | -0.01(-0.17%) |
May 15, 2007 | 3.300 | 3.319 | 3.207 | 3.238 | 1,131,977,216 | -0.06(-1.68%) |
May 14, 2007 | 3.302 | 3.313 | 3.260 | 3.294 | 773,197,440 | +0.02(+0.57%) |
May 11, 2007 | 3.245 | 3.287 | 3.216 | 3.275 | 772,524,160 | +0.04(+1.30%) |
May 10, 2007 | 3.212 | 3.278 | 3.190 | 3.233 | 1,419,869,568 | +0.01(+0.43%) |
May 09, 2007 | 3.160 | 3.221 | 3.159 | 3.219 | 851,381,504 | +0.05(+1.73%) |
May 08, 2007 | 3.116 | 3.167 | 3.115 | 3.164 | 930,066,304 | +0.03(+1.10%) |
May 07, 2007 | 3.044 | 3.143 | 3.042 | 3.130 | 1,021,843,392 | +0.09(+3.09%) |
May 04, 2007 | 3.036 | 3.060 | 3.027 | 3.036 | 452,973,248 | +0.01(+0.41%) |
May 03, 2007 | 3.034 | 3.056 | 3.012 | 3.024 | 683,596,672 | +0.00(+0.01%) |
May 02, 2007 | 3.001 | 3.028 | 2.996 | 3.024 | 599,403,392 | +0.03(+0.92%) |
May 01, 2007 | 3.000 | 3.022 | 2.968 | 2.996 | 631,476,224 | -0.01(-0.33%) |
Apr 30, 2007 | 3.015 | 3.042 | 3.002 | 3.006 | 731,099,328 | -0.00(-0.12%) |
Apr 27, 2007 | 2.957 | 3.010 | 2.942 | 3.009 | 829,469,632 | +0.03(+1.09%) |
Apr 26, 2007 | 3.059 | 3.087 | 2.961 | 2.977 | 2,062,461,824 | +0.11(+3.66%) |
Apr 25, 2007 | 2.838 | 2.873 | 2.825 | 2.872 | 1,430,277,248 | +0.06(+2.26%) |
Apr 24, 2007 | 2.830 | 2.903 | 2.750 | 2.808 | 1,251,555,840 | -0.01(-0.29%) |
Apr 23, 2007 | 2.758 | 2.825 | 2.753 | 2.816 | 925,577,216 | +0.08(+2.79%) |
Apr 20, 2007 | 2.743 | 2.746 | 2.727 | 2.740 | 622,786,752 | +0.02(+0.78%) |
Apr 19, 2007 | 2.716 | 2.748 | 2.706 | 2.719 | 505,313,760 | -0.00(-0.14%) |
Apr 18, 2007 | 2.715 | 2.736 | 2.699 | 2.723 | 550,217,664 | +0.00(+0.06%) |
Apr 17, 2007 | 2.771 | 2.780 | 2.702 | 2.721 | 891,732,672 | -0.03(-1.18%) |
Apr 16, 2007 | 2.729 | 2.756 | 2.718 | 2.754 | 722,248,576 | +0.04(+1.32%) |
Apr 13, 2007 | 2.738 | 2.753 | 2.712 | 2.718 | 853,698,816 | -0.06(-2.12%) |
Apr 12, 2007 | 2.772 | 2.780 | 2.732 | 2.777 | 784,530,240 | -0.01(-0.43%) |
Apr 11, 2007 | 2.828 | 2.830 | 2.781 | 2.789 | 651,467,136 | -0.05(-1.76%) |
Apr 10, 2007 | 2.821 | 2.839 | 2.813 | 2.839 | 418,149,248 | +0.02(+0.64%) |
Apr 09, 2007 | 2.868 | 2.870 | 2.802 | 2.821 | 490,188,640 | -0.03(-1.09%) |
Apr 05, 2007 | 2.835 | 2.852 | 2.817 | 2.852 | 421,692,704 | +0.01(+0.43%) |
Apr 04, 2007 | 2.859 | 2.865 | 2.835 | 2.839 | 565,459,328 | -0.01(-0.24%) |
Apr 03, 2007 | 2.835 | 2.868 | 2.824 | 2.846 | 692,520,512 | +0.03(+0.91%) |