Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.190 | 3.208 | 3.174 | 3.174 | 619,602 | -0.02(-0.50%) |
Apr 29, 2008 | 3.213 | 3.216 | 3.177 | 3.190 | 623,397 | +0.01(+0.21%) |
Apr 28, 2008 | 3.156 | 3.227 | 3.156 | 3.183 | 769,330 | +0.03(+0.94%) |
Apr 25, 2008 | 3.183 | 3.183 | 3.147 | 3.154 | 575,014 | -0.01(-0.22%) |
Apr 24, 2008 | 3.129 | 3.163 | 3.120 | 3.161 | 492,144 | +0.03(+0.94%) |
Apr 23, 2008 | 3.118 | 3.138 | 3.115 | 3.131 | 574,701 | +0.00(+0.15%) |
Apr 22, 2008 | 3.145 | 3.145 | 3.111 | 3.127 | 832,089 | -0.00(-0.07%) |
Apr 21, 2008 | 3.070 | 3.133 | 3.063 | 3.129 | 669,792 | +0.08(+2.53%) |
Apr 18, 2008 | 3.029 | 3.059 | 3.027 | 3.052 | 692,097 | +0.03(+0.98%) |
Apr 17, 2008 | 3.040 | 3.040 | 3.015 | 3.022 | 524,864 | -0.00(-0.15%) |
Apr 16, 2008 | 3.015 | 3.043 | 3.012 | 3.027 | 793,896 | +0.01(+0.30%) |
Apr 15, 2008 | 3.034 | 3.047 | 3.009 | 3.018 | 1,007,163 | -0.03(-0.89%) |
Apr 14, 2008 | 2.991 | 3.050 | 2.988 | 3.045 | 1,241,479 | +0.07(+2.44%) |
Apr 11, 2008 | 2.952 | 2.979 | 2.952 | 2.972 | 586,164 | -0.00(-0.08%) |
Apr 10, 2008 | 2.984 | 3.009 | 2.975 | 2.975 | 738,655 | -0.04(-1.43%) |
Apr 09, 2008 | 2.956 | 3.027 | 2.956 | 3.018 | 936,541 | -0.01(-0.30%) |
Apr 08, 2008 | 3.015 | 3.029 | 2.995 | 3.027 | 659,087 | +0.02(+0.60%) |
Apr 07, 2008 | 2.963 | 3.013 | 2.963 | 3.009 | 1,065,013 | +0.05(+1.84%) |
Apr 04, 2008 | 2.961 | 2.963 | 2.943 | 2.954 | 510,091 | +0.01(+0.23%) |
Apr 03, 2008 | 2.956 | 2.963 | 2.936 | 2.947 | 759,369 | -0.01(-0.46%) |
Apr 02, 2008 | 2.907 | 2.961 | 2.907 | 2.961 | 726,535 | +0.04(+1.32%) |
Apr 01, 2008 | 2.873 | 2.922 | 2.873 | 2.922 | 855,888 | +0.07(+2.55%) |
Mar 31, 2008 | 2.841 | 2.859 | 2.832 | 2.850 | 1,014,378 | +0.02(+0.56%) |
Mar 28, 2008 | 2.913 | 2.920 | 2.829 | 2.834 | 903,368 | -0.08(-2.80%) |
Mar 27, 2008 | 2.932 | 2.932 | 2.886 | 2.916 | 534,657 | -0.01(-0.31%) |
Mar 26, 2008 | 2.861 | 2.925 | 2.861 | 2.925 | 382,108 | +0.04(+1.50%) |
Mar 25, 2008 | 2.897 | 2.913 | 2.863 | 2.882 | 820,190 | -0.01(-0.39%) |
Mar 24, 2008 | 2.950 | 2.950 | 2.888 | 2.893 | 686,650 | -0.00(-0.12%) |
Mar 21, 2008 | 2.820 | 2.897 | 2.780 | 2.897 | 558,839 | +0.00(+0.00%) |
Mar 20, 2008 | 2.820 | 2.897 | 2.780 | 2.897 | 558,839 | +0.10(+3.62%) |
Mar 19, 2008 | 2.773 | 2.820 | 2.757 | 2.795 | 875,721 | +0.02(+0.82%) |
Mar 18, 2008 | 2.770 | 2.818 | 2.759 | 2.773 | 921,600 | +0.01(+0.33%) |
Mar 17, 2008 | 2.782 | 2.802 | 2.709 | 2.764 | 1,769,812 | -0.15(-4.99%) |
Mar 14, 2008 | 2.918 | 2.925 | 2.857 | 2.909 | 821,437 | -0.01(-0.47%) |
Mar 13, 2008 | 2.954 | 2.963 | 2.882 | 2.922 | 1,012,694 | -0.06(-1.98%) |
Mar 12, 2008 | 3.031 | 3.034 | 2.975 | 2.981 | 927,348 | -0.06(-2.09%) |
Mar 11, 2008 | 2.950 | 3.068 | 2.950 | 3.045 | 2,026,455 | +0.06(+1.98%) |
Mar 10, 2008 | 3.177 | 3.177 | 2.981 | 2.986 | 2,078,346 | -0.25(-7.65%) |
Mar 07, 2008 | 3.240 | 3.240 | 3.199 | 3.233 | 792,181 | +0.02(+0.64%) |
Mar 06, 2008 | 3.240 | 3.240 | 3.192 | 3.213 | 564,128 | -0.02(-0.63%) |
Mar 05, 2008 | 3.222 | 3.263 | 3.215 | 3.233 | 428,385 | -0.03(-1.04%) |
Mar 04, 2008 | 3.061 | 3.267 | 3.061 | 3.267 | 522,788 | +0.05(+1.41%) |
Mar 03, 2008 | 3.195 | 3.227 | 3.190 | 3.222 | 541,413 | +0.01(+0.21%) |
Feb 29, 2008 | 3.258 | 3.267 | 3.206 | 3.215 | 618,998 | -0.05(-1.67%) |
Feb 28, 2008 | 3.283 | 3.283 | 3.261 | 3.270 | 337,595 | -0.02(-0.48%) |
Feb 27, 2008 | 3.245 | 3.290 | 3.240 | 3.285 | 843,107 | +0.05(+1.56%) |
Feb 26, 2008 | 3.147 | 3.245 | 3.147 | 3.235 | 874,430 | +0.07(+2.06%) |
Feb 25, 2008 | 3.113 | 3.172 | 3.113 | 3.170 | 1,217,283 | +0.05(+1.53%) |
Feb 22, 2008 | 3.081 | 3.124 | 3.070 | 3.122 | 645,222 | +0.03(+1.10%) |
Feb 21, 2008 | 3.065 | 3.109 | 3.065 | 3.088 | 610,373 | -0.01(-0.22%) |
Feb 20, 2008 | 3.097 | 3.120 | 3.074 | 3.095 | 727,364 | -0.02(-0.58%) |
Feb 19, 2008 | 3.050 | 3.138 | 3.022 | 3.113 | 1,271,052 | +0.06(+2.08%) |
Feb 18, 2008 | 3.029 | 3.084 | 3.006 | 3.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.029 | 3.084 | 3.006 | 3.050 | 1,167,922 | +0.01(+0.45%) |
Feb 14, 2008 | 3.145 | 3.154 | 3.029 | 3.036 | 2,418,785 | -0.12(-3.67%) |
Feb 13, 2008 | 3.199 | 3.211 | 3.136 | 3.152 | 1,649,741 | -0.06(-1.84%) |
Feb 12, 2008 | 3.245 | 3.295 | 3.190 | 3.211 | 1,326,671 | -0.05(-1.60%) |
Feb 11, 2008 | 3.358 | 3.366 | 3.245 | 3.263 | 2,131,568 | -0.11(-3.30%) |
Feb 08, 2008 | 3.360 | 3.374 | 3.355 | 3.374 | 593,216 | +0.00(+0.07%) |
Feb 07, 2008 | 3.347 | 3.372 | 3.344 | 3.372 | 740,308 | -0.03(-0.93%) |
Feb 06, 2008 | 3.438 | 3.453 | 3.381 | 3.403 | 937,863 | -0.02(-0.53%) |
Feb 05, 2008 | 3.438 | 3.438 | 3.415 | 3.422 | 581,757 | -0.02(-0.72%) |
Feb 04, 2008 | 3.449 | 3.451 | 3.426 | 3.447 | 511,210 | +0.01(+0.20%) |
Feb 01, 2008 | 3.435 | 3.447 | 3.419 | 3.440 | 797,272 | +0.01(+0.40%) |
Jan 31, 2008 | 3.438 | 3.442 | 3.403 | 3.426 | 664,309 | -0.01(-0.40%) |
Jan 30, 2008 | 3.440 | 3.453 | 3.438 | 3.440 | 436,309 | +0.00(+0.00%) |
Jan 29, 2008 | 3.428 | 3.462 | 3.426 | 3.440 | 695,552 | +0.00(+0.03%) |
Jan 28, 2008 | 3.433 | 3.449 | 3.428 | 3.439 | 728,241 | -0.01(-0.22%) |
Jan 25, 2008 | 3.453 | 3.483 | 3.438 | 3.447 | 539,840 | -0.00(-0.07%) |
Jan 24, 2008 | 3.435 | 3.458 | 3.426 | 3.449 | 559,721 | +0.03(+0.86%) |
Jan 23, 2008 | 3.390 | 3.431 | 3.349 | 3.419 | 777,333 | -0.01(-0.26%) |
Jan 22, 2008 | 3.379 | 3.438 | 3.344 | 3.428 | 907,189 | +0.00(+0.13%) |
Jan 21, 2008 | 3.447 | 3.460 | 3.403 | 3.424 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.460 | 3.403 | 3.424 | 744,535 | -0.02(-0.46%) |
Jan 17, 2008 | 3.549 | 3.555 | 3.438 | 3.440 | 891,283 | -0.10(-2.76%) |
Jan 16, 2008 | 3.549 | 3.580 | 3.531 | 3.537 | 830,110 | -0.01(-0.19%) |
Jan 15, 2008 | 3.540 | 3.558 | 3.528 | 3.544 | 560,100 | -0.01(-0.19%) |
Jan 14, 2008 | 3.533 | 3.585 | 3.531 | 3.551 | 888,502 | +0.02(+0.51%) |
Jan 11, 2008 | 3.521 | 3.546 | 3.517 | 3.533 | 411,505 | +0.01(+0.39%) |
Jan 10, 2008 | 3.483 | 3.526 | 3.483 | 3.519 | 571,620 | -0.01(-0.26%) |
Jan 09, 2008 | 3.494 | 3.528 | 3.469 | 3.528 | 492,241 | +0.02(+0.65%) |
Jan 08, 2008 | 3.497 | 3.526 | 3.497 | 3.506 | 1,072,285 | +0.01(+0.26%) |
Jan 07, 2008 | 3.528 | 3.533 | 3.494 | 3.497 | 908,335 | -0.04(-1.09%) |
Jan 04, 2008 | 3.590 | 3.594 | 3.528 | 3.535 | 1,083,854 | -0.05(-1.52%) |
Jan 03, 2008 | 3.540 | 3.590 | 3.526 | 3.590 | 1,187,565 | +0.05(+1.48%) |
Jan 02, 2008 | 3.483 | 3.542 | 3.478 | 3.537 | 773,781 | +0.06(+1.76%) |
Jan 01, 2008 | 3.428 | 3.478 | 3.426 | 3.476 | 2,365,704 | +0.00(+0.00%) |
Dec 31, 2007 | 3.428 | 3.478 | 3.426 | 3.476 | 2,365,704 | +0.05(+1.59%) |
Dec 28, 2007 | 3.438 | 3.449 | 3.410 | 3.422 | 1,741,526 | -0.00(-0.07%) |
Dec 27, 2007 | 3.419 | 3.469 | 3.415 | 3.424 | 1,274,137 | -0.00(-0.00%) |
Dec 26, 2007 | 3.406 | 3.424 | 3.403 | 3.424 | 1,433,239 | +0.01(+0.20%) |
Dec 24, 2007 | 3.376 | 3.422 | 3.376 | 3.417 | 1,192,603 | +0.04(+1.21%) |
Dec 21, 2007 | 3.392 | 3.410 | 3.358 | 3.376 | 1,821,064 | +0.01(+0.20%) |
Dec 20, 2007 | 3.374 | 3.406 | 3.347 | 3.369 | 1,732,932 | +0.02(+0.68%) |
Dec 19, 2007 | 3.403 | 3.428 | 3.347 | 3.347 | 2,124,737 | -0.06(-1.86%) |
Dec 18, 2007 | 3.388 | 3.435 | 3.383 | 3.410 | 1,799,041 | +0.02(+0.67%) |
Dec 17, 2007 | 3.344 | 3.399 | 3.338 | 3.388 | 1,327,905 | +0.04(+1.22%) |
Dec 14, 2007 | 3.365 | 3.367 | 3.331 | 3.347 | 1,177,618 | -0.02(-0.54%) |
Dec 13, 2007 | 3.397 | 3.435 | 3.363 | 3.365 | 1,495,822 | -0.09(-2.69%) |
Dec 12, 2007 | 3.497 | 3.531 | 3.444 | 3.458 | 1,151,174 | -0.03(-0.85%) |
Dec 11, 2007 | 3.506 | 3.524 | 3.483 | 3.487 | 849,476 | -0.04(-1.16%) |
Dec 10, 2007 | 3.494 | 3.540 | 3.494 | 3.528 | 1,149,063 | +0.03(+0.97%) |
Dec 07, 2007 | 3.494 | 3.515 | 3.483 | 3.494 | 892,469 | -0.02(-0.65%) |
Dec 06, 2007 | 3.521 | 3.533 | 3.485 | 3.517 | 899,851 | +0.01(+0.39%) |
Dec 05, 2007 | 3.517 | 3.535 | 3.444 | 3.503 | 849,277 | -0.01(-0.39%) |
Dec 04, 2007 | 3.546 | 3.603 | 3.499 | 3.517 | 1,021,605 | -0.08(-2.21%) |
Dec 03, 2007 | 3.585 | 3.603 | 3.583 | 3.596 | 699,431 | +0.00(+0.00%) |
Nov 30, 2007 | 3.580 | 3.608 | 3.553 | 3.596 | 908,335 | +0.03(+0.83%) |
Nov 29, 2007 | 3.685 | 3.685 | 3.517 | 3.567 | 936,100 | -0.01(-0.32%) |
Nov 28, 2007 | 3.494 | 3.610 | 3.483 | 3.578 | 754,521 | +0.08(+2.40%) |
Nov 27, 2007 | 3.499 | 3.521 | 3.460 | 3.494 | 1,156,022 | -0.01(-0.32%) |
Nov 26, 2007 | 3.449 | 3.510 | 3.417 | 3.506 | 828,079 | +0.04(+1.11%) |
Nov 23, 2007 | 3.426 | 3.467 | 3.417 | 3.467 | 217,718 | +0.04(+1.10%) |
Nov 21, 2007 | 3.483 | 3.483 | 3.417 | 3.429 | 755,513 | -0.05(-1.54%) |
Nov 20, 2007 | 3.542 | 3.599 | 3.483 | 3.483 | 760,251 | -0.04(-1.16%) |
Nov 19, 2007 | 3.630 | 3.653 | 3.517 | 3.524 | 750,114 | -0.11(-3.00%) |
Nov 16, 2007 | 3.642 | 3.673 | 3.599 | 3.633 | 785,372 | -0.01(-0.19%) |
Nov 15, 2007 | 3.678 | 3.687 | 3.633 | 3.639 | 732,044 | -0.04(-1.05%) |
Nov 14, 2007 | 3.635 | 3.717 | 3.635 | 3.678 | 567,658 | +0.04(+1.06%) |
Nov 13, 2007 | 3.655 | 3.667 | 3.630 | 3.639 | 711,335 | -0.02(-0.42%) |
Nov 12, 2007 | 3.658 | 3.692 | 3.651 | 3.655 | 513,445 | -0.03(-0.87%) |
Nov 09, 2007 | 3.664 | 3.723 | 3.646 | 3.687 | 874,399 | -0.02(-0.43%) |
Nov 08, 2007 | 3.785 | 3.785 | 3.676 | 3.703 | 1,018,957 | -0.05(-1.27%) |
Nov 07, 2007 | 3.767 | 3.798 | 3.751 | 3.751 | 690,616 | -0.07(-1.84%) |
Nov 06, 2007 | 3.801 | 3.839 | 3.801 | 3.821 | 661,974 | -0.00(-0.12%) |
Nov 05, 2007 | 3.905 | 3.905 | 3.776 | 3.825 | 1,152,056 | +0.03(+0.78%) |
Nov 02, 2007 | 3.812 | 3.821 | 3.787 | 3.796 | 703,838 | -0.00(-0.12%) |
Nov 01, 2007 | 3.807 | 3.816 | 3.787 | 3.801 | 589,249 | -0.01(-0.30%) |
Oct 31, 2007 | 3.785 | 3.816 | 3.780 | 3.812 | 591,453 | +0.02(+0.66%) |
Oct 30, 2007 | 3.785 | 3.796 | 3.773 | 3.787 | 1,099,169 | +0.01(+0.18%) |
Oct 29, 2007 | 3.760 | 3.789 | 3.755 | 3.780 | 841,785 | +0.02(+0.48%) |
Oct 26, 2007 | 3.732 | 3.773 | 3.732 | 3.762 | 655,799 | +0.03(+0.79%) |
Oct 25, 2007 | 3.757 | 3.767 | 3.730 | 3.732 | 850,600 | -0.02(-0.66%) |
Oct 24, 2007 | 3.760 | 3.771 | 3.732 | 3.757 | 749,673 | -0.01(-0.36%) |
Oct 23, 2007 | 3.773 | 3.773 | 3.737 | 3.771 | 813,579 | +0.01(+0.18%) |
Oct 22, 2007 | 3.710 | 3.764 | 3.710 | 3.764 | 719,263 | -0.02(-0.45%) |
Oct 19, 2007 | 3.857 | 3.857 | 3.771 | 3.781 | 605,116 | -0.06(-1.68%) |
Oct 18, 2007 | 3.866 | 3.880 | 3.846 | 3.846 | 729,400 | -0.05(-1.17%) |
Oct 17, 2007 | 3.916 | 3.925 | 3.887 | 3.891 | 314,237 | -0.02(-0.64%) |
Oct 16, 2007 | 3.921 | 3.934 | 3.900 | 3.916 | 613,489 | -0.02(-0.46%) |
Oct 15, 2007 | 3.950 | 3.957 | 3.932 | 3.934 | 525,785 | -0.02(-0.40%) |
Oct 12, 2007 | 3.975 | 3.975 | 3.946 | 3.950 | 273,249 | -0.01(-0.34%) |
Oct 11, 2007 | 4.016 | 4.021 | 3.957 | 3.964 | 580,435 | -0.07(-1.69%) |
Oct 10, 2007 | 4.009 | 4.032 | 3.987 | 4.032 | 447,336 | +0.02(+0.62%) |
Oct 09, 2007 | 4.000 | 4.016 | 3.987 | 4.007 | 429,707 | +0.01(+0.30%) |
Oct 08, 2007 | 3.971 | 3.996 | 3.948 | 3.995 | 649,629 | +0.04(+1.13%) |
Oct 05, 2007 | 3.973 | 3.988 | 3.950 | 3.950 | 505,071 | -0.00(-0.11%) |
Oct 04, 2007 | 3.978 | 3.987 | 3.953 | 3.955 | 417,366 | -0.02(-0.40%) |
Oct 03, 2007 | 3.984 | 3.991 | 3.957 | 3.971 | 222,125 | -0.01(-0.17%) |
Oct 02, 2007 | 3.959 | 3.993 | 3.953 | 3.978 | 505,071 | +0.02(+0.46%) |
Oct 01, 2007 | 3.932 | 3.971 | 3.923 | 3.959 | 1,141,478 | +0.03(+0.87%) |
Sep 28, 2007 | 3.916 | 3.939 | 3.912 | 3.925 | 713,093 | +0.01(+0.23%) |
Sep 27, 2007 | 3.937 | 3.948 | 3.914 | 3.916 | 495,375 | -0.02(-0.52%) |
Sep 26, 2007 | 3.930 | 3.946 | 3.919 | 3.937 | 624,067 | +0.01(+0.23%) |
Sep 25, 2007 | 3.914 | 3.937 | 3.909 | 3.928 | 518,733 | +0.00(+0.12%) |
Sep 24, 2007 | 3.880 | 3.925 | 3.880 | 3.923 | 839,581 | +0.05(+1.35%) |
Sep 21, 2007 | 3.850 | 3.875 | 3.823 | 3.871 | 561,924 | +0.02(+0.65%) |
Sep 20, 2007 | 3.864 | 3.875 | 3.839 | 3.846 | 496,256 | -0.03(-0.76%) |
Sep 19, 2007 | 3.855 | 3.880 | 3.855 | 3.875 | 510,360 | +0.02(+0.41%) |
Sep 18, 2007 | 3.807 | 3.862 | 3.787 | 3.860 | 798,594 | +0.07(+1.92%) |
Sep 17, 2007 | 3.850 | 3.850 | 3.787 | 3.787 | 634,203 | -0.06(-1.59%) |
Sep 14, 2007 | 3.866 | 3.885 | 3.848 | 3.848 | 440,284 | -0.02(-0.47%) |
Sep 13, 2007 | 3.875 | 3.880 | 3.848 | 3.866 | 495,816 | -0.03(-0.82%) |
Sep 12, 2007 | 3.921 | 3.930 | 3.894 | 3.898 | 503,308 | -0.00(-0.12%) |
Sep 11, 2007 | 3.909 | 3.919 | 3.889 | 3.903 | 488,764 | -0.00(-0.12%) |
Sep 10, 2007 | 3.898 | 3.919 | 3.885 | 3.907 | 405,908 | +0.01(+0.23%) |
Sep 07, 2007 | 3.925 | 3.925 | 3.894 | 3.898 | 427,062 | -0.02(-0.58%) |
Sep 06, 2007 | 3.903 | 3.930 | 3.898 | 3.921 | 1,243,727 | +0.03(+0.82%) |
Sep 05, 2007 | 3.891 | 3.891 | 3.850 | 3.889 | 500,223 | -0.00(-0.06%) |
Sep 04, 2007 | 3.839 | 3.891 | 3.839 | 3.891 | 682,683 | +0.03(+0.76%) |
Aug 31, 2007 | 3.812 | 3.864 | 3.812 | 3.862 | 427,944 | +0.07(+1.79%) |
Aug 30, 2007 | 3.807 | 3.835 | 3.794 | 3.794 | 561,484 | -0.02(-0.54%) |
Aug 29, 2007 | 3.796 | 3.869 | 3.789 | 3.814 | 1,040,552 | +0.02(+0.48%) |
Aug 28, 2007 | 3.835 | 3.857 | 3.789 | 3.796 | 677,835 | -0.04(-1.12%) |
Aug 27, 2007 | 3.857 | 3.857 | 3.821 | 3.839 | 520,937 | -0.02(-0.47%) |
Aug 24, 2007 | 3.835 | 3.857 | 3.823 | 3.857 | 485,679 | +0.02(+0.65%) |
Aug 23, 2007 | 3.889 | 3.903 | 3.819 | 3.832 | 646,984 | -0.01(-0.24%) |
Aug 22, 2007 | 3.816 | 3.869 | 3.813 | 3.841 | 673,869 | +0.05(+1.20%) |
Aug 21, 2007 | 3.746 | 3.823 | 3.744 | 3.796 | 790,661 | +0.02(+0.42%) |
Aug 20, 2007 | 3.782 | 3.830 | 3.751 | 3.780 | 1,135,749 | +0.00(+0.00%) |
Aug 17, 2007 | 3.574 | 3.780 | 3.571 | 3.780 | 1,546,505 | +0.27(+7.55%) |
Aug 16, 2007 | 3.444 | 3.515 | 3.233 | 3.515 | 2,981,066 | -0.04(-1.02%) |
Aug 15, 2007 | 3.630 | 3.645 | 3.551 | 3.551 | 2,879,259 | -0.14(-3.81%) |
Aug 14, 2007 | 3.826 | 3.844 | 3.671 | 3.692 | 1,342,008 | -0.15(-4.01%) |
Aug 13, 2007 | 3.869 | 3.891 | 3.812 | 3.846 | 820,630 | -0.02(-0.63%) |
Aug 10, 2007 | 3.925 | 3.925 | 3.805 | 3.870 | 1,224,776 | -0.10(-2.47%) |
Aug 09, 2007 | 3.923 | 4.016 | 3.857 | 3.968 | 1,594,103 | -0.05(-1.30%) |
Aug 08, 2007 | 3.828 | 4.034 | 3.819 | 4.021 | 1,632,006 | +0.21(+5.60%) |
Aug 07, 2007 | 3.764 | 3.812 | 3.698 | 3.807 | 1,350,823 | +0.07(+1.82%) |
Aug 06, 2007 | 3.819 | 3.823 | 3.628 | 3.739 | 2,295,738 | -0.09(-2.25%) |
Aug 03, 2007 | 3.837 | 3.869 | 3.823 | 3.826 | 713,975 | -0.04(-1.11%) |
Aug 02, 2007 | 3.778 | 3.875 | 3.778 | 3.869 | 1,111,509 | +0.08(+2.10%) |
Aug 01, 2007 | 3.896 | 3.898 | 3.780 | 3.789 | 1,412,965 | -0.13(-3.35%) |
Jul 31, 2007 | 3.894 | 3.993 | 3.894 | 3.920 | 1,479,956 | +0.02(+0.57%) |
Jul 30, 2007 | 3.839 | 3.898 | 3.796 | 3.898 | 1,161,752 | +0.06(+1.54%) |
Jul 27, 2007 | 3.934 | 3.942 | 3.801 | 3.839 | 3,622,322 | -0.12(-2.98%) |
Jul 26, 2007 | 3.907 | 3.982 | 3.780 | 3.957 | 3,039,683 | -0.06(-1.52%) |
Jul 25, 2007 | 4.179 | 4.187 | 3.962 | 4.018 | 2,025,133 | -0.14(-3.33%) |
Jul 24, 2007 | 4.225 | 4.234 | 4.148 | 4.157 | 1,165,718 | -0.07(-1.72%) |
Jul 23, 2007 | 4.175 | 4.232 | 4.164 | 4.229 | 1,122,968 | +0.07(+1.58%) |
Jul 20, 2007 | 4.209 | 4.229 | 4.157 | 4.164 | 1,089,473 | -0.04(-1.02%) |
Jul 19, 2007 | 4.254 | 4.254 | 4.198 | 4.207 | 1,045,841 | -0.02(-0.54%) |
Jul 18, 2007 | 4.295 | 4.307 | 4.195 | 4.229 | 1,746,594 | -0.08(-1.89%) |
Jul 17, 2007 | 4.368 | 4.370 | 4.295 | 4.311 | 1,033,501 | -0.05(-1.14%) |
Jul 16, 2007 | 4.384 | 4.384 | 4.334 | 4.361 | 636,407 | +0.02(+0.52%) |
Jul 13, 2007 | 4.384 | 4.395 | 4.316 | 4.338 | 1,101,372 | -0.05(-1.14%) |
Jul 12, 2007 | 4.420 | 4.420 | 4.368 | 4.388 | 752,759 | -0.04(-0.82%) |
Jul 11, 2007 | 4.436 | 4.477 | 4.413 | 4.425 | 859,414 | -0.01(-0.26%) |
Jul 10, 2007 | 4.508 | 4.511 | 4.429 | 4.436 | 657,562 | -0.07(-1.51%) |
Jul 09, 2007 | 4.502 | 4.529 | 4.495 | 4.504 | 855,888 | +0.00(+0.05%) |
Jul 06, 2007 | 4.536 | 4.536 | 4.502 | 4.502 | 843,989 | -0.03(-0.75%) |
Jul 05, 2007 | 4.508 | 4.538 | 4.506 | 4.536 | 874,399 | +0.04(+0.80%) |
Jul 03, 2007 | 4.474 | 4.508 | 4.470 | 4.500 | 261,790 | +0.03(+0.56%) |
Jul 02, 2007 | 4.447 | 4.502 | 4.447 | 4.474 | 789,339 | +0.04(+0.82%) |
Jun 29, 2007 | 4.459 | 4.488 | 4.436 | 4.438 | 922,879 | +0.01(+0.21%) |
Jun 28, 2007 | 4.379 | 4.456 | 4.368 | 4.429 | 697,227 | +0.07(+1.56%) |
Jun 27, 2007 | 4.366 | 4.393 | 4.316 | 4.361 | 1,576,915 | -0.02(-0.36%) |
Jun 26, 2007 | 4.490 | 4.497 | 4.363 | 4.377 | 1,781,412 | -0.11(-2.43%) |
Jun 25, 2007 | 4.518 | 4.529 | 4.481 | 4.486 | 1,072,285 | -0.03(-0.70%) |
Jun 22, 2007 | 4.502 | 4.529 | 4.495 | 4.518 | 1,319,531 | +0.02(+0.50%) |
Jun 21, 2007 | 4.470 | 4.504 | 4.470 | 4.495 | 1,359,638 | +0.03(+0.76%) |
Jun 20, 2007 | 4.493 | 4.515 | 4.427 | 4.461 | 2,492,743 | -0.03(-0.66%) |
Jun 19, 2007 | 4.504 | 4.511 | 4.470 | 4.490 | 2,000,012 | +0.04(+0.97%) |
Jun 18, 2007 | 4.515 | 4.570 | 4.443 | 4.447 | 3,409,011 | +0.06(+1.29%) |
Jun 15, 2007 | 4.347 | 4.400 | 4.345 | 4.391 | 598,505 | +0.05(+1.04%) |
Jun 14, 2007 | 4.320 | 4.345 | 4.309 | 4.345 | 570,298 | +0.03(+0.79%) |
Jun 13, 2007 | 4.291 | 4.311 | 4.291 | 4.311 | 675,632 | +0.02(+0.45%) |
Jun 12, 2007 | 4.288 | 4.316 | 4.277 | 4.292 | 645,662 | +0.00(+0.03%) |
Jun 11, 2007 | 4.282 | 4.302 | 4.272 | 4.291 | 829,004 | +0.01(+0.16%) |
Jun 08, 2007 | 4.275 | 4.304 | 4.266 | 4.284 | 1,137,953 | -0.02(-0.37%) |
Jun 07, 2007 | 4.379 | 4.381 | 4.288 | 4.300 | 1,576,034 | -0.10(-2.22%) |
Jun 06, 2007 | 4.413 | 4.417 | 4.393 | 4.397 | 574,705 | -0.02(-0.36%) |
Jun 05, 2007 | 4.413 | 4.420 | 4.400 | 4.413 | 632,441 | +0.00(+0.00%) |
Jun 04, 2007 | 4.406 | 4.422 | 4.402 | 4.413 | 542,092 | +0.00(+0.00%) |
Jun 01, 2007 | 4.418 | 4.427 | 4.404 | 4.413 | 633,763 | -0.00(-0.05%) |
May 31, 2007 | 4.409 | 4.415 | 4.404 | 4.415 | 471,576 | +0.01(+0.26%) |
May 30, 2007 | 4.397 | 4.411 | 4.393 | 4.404 | 382,108 | +0.00(+0.10%) |
May 29, 2007 | 4.384 | 4.404 | 4.384 | 4.400 | 379,464 | +0.01(+0.31%) |
May 25, 2007 | 4.366 | 4.386 | 4.363 | 4.386 | 433,673 | +0.02(+0.57%) |
May 24, 2007 | 4.379 | 4.386 | 4.361 | 4.361 | 618,778 | -0.02(-0.36%) |
May 23, 2007 | 4.359 | 4.386 | 4.359 | 4.377 | 667,258 | -0.00(-0.10%) |
May 22, 2007 | 4.370 | 4.381 | 4.366 | 4.381 | 410,315 | +0.01(+0.26%) |
May 21, 2007 | 4.379 | 4.383 | 4.361 | 4.370 | 620,982 | -0.01(-0.16%) |
May 18, 2007 | 4.379 | 4.388 | 4.356 | 4.377 | 480,390 | -0.00(-0.05%) |
May 17, 2007 | 4.381 | 4.386 | 4.370 | 4.379 | 481,712 | +0.00(+0.00%) |
May 16, 2007 | 4.361 | 4.379 | 4.361 | 4.379 | 665,936 | +0.02(+0.36%) |
May 15, 2007 | 4.361 | 4.372 | 4.352 | 4.363 | 685,328 | -0.01(-0.16%) |
May 14, 2007 | 4.359 | 4.375 | 4.359 | 4.370 | 488,764 | +0.01(+0.21%) |
May 11, 2007 | 4.366 | 4.372 | 4.356 | 4.361 | 442,488 | -0.00(-0.05%) |
May 10, 2007 | 4.370 | 4.379 | 4.354 | 4.363 | 691,057 | -0.03(-0.62%) |
May 09, 2007 | 4.381 | 4.404 | 4.381 | 4.390 | 769,506 | +0.00(+0.05%) |
May 08, 2007 | 4.395 | 4.400 | 4.381 | 4.388 | 610,845 | -0.00(-0.05%) |
May 07, 2007 | 4.381 | 4.404 | 4.381 | 4.390 | 700,312 | -0.01(-0.15%) |
May 04, 2007 | 4.409 | 4.411 | 4.390 | 4.397 | 547,381 | -0.01(-0.26%) |
May 03, 2007 | 4.411 | 4.413 | 4.400 | 4.409 | 533,277 | +0.01(+0.15%) |
May 02, 2007 | 4.404 | 4.413 | 4.400 | 4.402 | 548,262 | -0.01(-0.15%) |