Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.145 | 4.162 | 4.118 | 4.133 | 800,407 | +0.03(+0.73%) |
Apr 29, 2008 | 4.088 | 4.133 | 4.043 | 4.103 | 694,401 | +0.02(+0.44%) |
Apr 28, 2008 | 4.165 | 4.165 | 4.040 | 4.085 | 1,291,860 | +0.00(+0.00%) |
Apr 25, 2008 | 4.073 | 4.118 | 4.061 | 4.085 | 611,200 | +0.03(+0.66%) |
Apr 24, 2008 | 4.040 | 4.058 | 4.023 | 4.058 | 590,455 | +0.03(+0.75%) |
Apr 23, 2008 | 4.025 | 4.034 | 4.013 | 4.028 | 434,851 | -0.01(-0.31%) |
Apr 22, 2008 | 4.031 | 4.041 | 3.998 | 4.040 | 566,835 | +0.01(+0.30%) |
Apr 21, 2008 | 3.992 | 4.043 | 3.979 | 4.028 | 939,981 | +0.05(+1.28%) |
Apr 18, 2008 | 3.969 | 3.989 | 3.963 | 3.977 | 449,658 | +0.02(+0.45%) |
Apr 17, 2008 | 3.915 | 3.963 | 3.915 | 3.960 | 450,006 | +0.01(+0.38%) |
Apr 16, 2008 | 3.918 | 3.966 | 3.912 | 3.945 | 433,363 | +0.01(+0.30%) |
Apr 15, 2008 | 3.969 | 3.969 | 3.900 | 3.933 | 397,919 | -0.04(-1.13%) |
Apr 14, 2008 | 3.951 | 3.977 | 3.942 | 3.977 | 369,168 | +0.00(+0.00%) |
Apr 11, 2008 | 3.948 | 3.977 | 3.939 | 3.977 | 316,931 | +0.01(+0.38%) |
Apr 10, 2008 | 3.980 | 3.992 | 3.954 | 3.963 | 388,073 | +0.00(+0.00%) |
Apr 09, 2008 | 3.972 | 3.983 | 3.963 | 3.963 | 344,774 | -0.02(-0.45%) |
Apr 08, 2008 | 3.960 | 3.980 | 3.939 | 3.980 | 409,425 | +0.05(+1.21%) |
Apr 07, 2008 | 3.933 | 3.951 | 3.933 | 3.933 | 274,130 | +0.00(+0.00%) |
Apr 04, 2008 | 3.975 | 3.975 | 3.912 | 3.933 | 461,294 | -0.03(-0.83%) |
Apr 03, 2008 | 3.966 | 3.969 | 3.942 | 3.966 | 330,108 | -0.00(-0.08%) |
Apr 02, 2008 | 3.945 | 3.970 | 3.933 | 3.969 | 388,757 | -0.01(-0.37%) |
Apr 01, 2008 | 3.933 | 3.983 | 3.915 | 3.983 | 532,363 | +0.07(+1.91%) |
Mar 31, 2008 | 3.966 | 3.966 | 3.909 | 3.909 | 350,696 | -0.03(-0.68%) |
Mar 28, 2008 | 3.960 | 3.992 | 3.921 | 3.936 | 421,265 | -0.00(-0.08%) |
Mar 27, 2008 | 3.954 | 3.969 | 3.927 | 3.939 | 330,108 | +0.01(+0.30%) |
Mar 26, 2008 | 3.977 | 3.977 | 3.897 | 3.927 | 524,152 | -0.00(-0.08%) |
Mar 25, 2008 | 3.906 | 3.931 | 3.885 | 3.930 | 350,551 | +0.01(+0.30%) |
Mar 24, 2008 | 3.846 | 3.918 | 3.846 | 3.918 | 687,111 | +0.07(+1.94%) |
Mar 21, 2008 | 3.855 | 3.864 | 3.810 | 3.843 | 319,421 | +0.00(+0.00%) |
Mar 20, 2008 | 3.855 | 3.864 | 3.810 | 3.843 | 319,421 | +0.01(+0.31%) |
Mar 19, 2008 | 3.840 | 3.876 | 3.807 | 3.831 | 496,818 | -0.01(-0.39%) |
Mar 18, 2008 | 3.813 | 3.846 | 3.807 | 3.846 | 429,851 | +0.04(+1.02%) |
Mar 17, 2008 | 3.897 | 3.897 | 3.796 | 3.807 | 429,573 | -0.12(-2.97%) |
Mar 14, 2008 | 3.909 | 3.954 | 3.879 | 3.924 | 526,652 | +0.04(+0.92%) |
Mar 13, 2008 | 3.852 | 3.888 | 3.849 | 3.888 | 368,471 | +0.02(+0.46%) |
Mar 12, 2008 | 3.879 | 3.891 | 3.849 | 3.870 | 293,913 | +0.01(+0.31%) |
Mar 11, 2008 | 3.840 | 3.879 | 3.837 | 3.858 | 404,076 | +0.03(+0.86%) |
Mar 10, 2008 | 3.995 | 3.995 | 3.819 | 3.825 | 484,311 | -0.08(-2.06%) |
Mar 07, 2008 | 3.855 | 3.909 | 3.852 | 3.906 | 301,725 | +0.04(+1.00%) |
Mar 06, 2008 | 3.936 | 3.954 | 3.867 | 3.867 | 341,523 | -0.03(-0.84%) |
Mar 05, 2008 | 3.936 | 3.963 | 3.879 | 3.900 | 485,946 | -0.04(-1.06%) |
Mar 04, 2008 | 3.992 | 4.006 | 3.933 | 3.942 | 464,880 | -0.06(-1.47%) |
Mar 03, 2008 | 3.989 | 4.016 | 3.963 | 4.000 | 547,946 | +0.01(+0.28%) |
Feb 29, 2008 | 3.995 | 4.022 | 3.983 | 3.989 | 604,621 | +0.01(+0.15%) |
Feb 28, 2008 | 3.986 | 3.992 | 3.969 | 3.983 | 430,984 | +0.01(+0.15%) |
Feb 27, 2008 | 3.954 | 3.995 | 3.939 | 3.977 | 781,710 | +0.04(+0.98%) |
Feb 26, 2008 | 3.921 | 3.969 | 3.909 | 3.939 | 1,057,272 | +0.01(+0.38%) |
Feb 25, 2008 | 3.888 | 3.936 | 3.849 | 3.924 | 855,970 | +0.09(+2.33%) |
Feb 22, 2008 | 3.843 | 3.843 | 3.801 | 3.834 | 469,541 | +0.03(+0.71%) |
Feb 21, 2008 | 3.787 | 3.807 | 3.760 | 3.807 | 358,176 | +0.02(+0.55%) |
Feb 20, 2008 | 3.766 | 3.790 | 3.766 | 3.787 | 305,895 | -0.00(-0.08%) |
Feb 19, 2008 | 3.846 | 3.846 | 3.775 | 3.790 | 347,887 | +0.00(+0.00%) |
Feb 18, 2008 | 3.757 | 3.790 | 3.730 | 3.790 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.757 | 3.790 | 3.730 | 3.790 | 470,637 | +0.02(+0.55%) |
Feb 14, 2008 | 3.849 | 3.849 | 3.745 | 3.769 | 653,990 | -0.09(-2.24%) |
Feb 13, 2008 | 3.873 | 3.879 | 3.846 | 3.855 | 405,343 | -0.01(-0.31%) |
Feb 12, 2008 | 3.855 | 3.894 | 3.846 | 3.867 | 468,797 | -0.01(-0.23%) |
Feb 11, 2008 | 3.933 | 3.942 | 3.855 | 3.876 | 579,057 | -0.07(-1.67%) |
Feb 08, 2008 | 3.864 | 3.942 | 3.858 | 3.942 | 370,660 | +0.04(+1.07%) |
Feb 07, 2008 | 3.891 | 3.915 | 3.876 | 3.900 | 400,249 | +0.01(+0.15%) |
Feb 06, 2008 | 3.915 | 3.939 | 3.879 | 3.894 | 360,270 | -0.05(-1.21%) |
Feb 05, 2008 | 3.972 | 4.013 | 3.927 | 3.942 | 394,196 | -0.05(-1.34%) |
Feb 04, 2008 | 3.966 | 4.013 | 3.960 | 3.995 | 611,850 | +0.04(+1.06%) |
Feb 01, 2008 | 3.963 | 3.963 | 3.942 | 3.954 | 302,547 | +0.02(+0.45%) |
Jan 31, 2008 | 3.960 | 3.960 | 3.861 | 3.936 | 433,896 | +0.00(+0.08%) |
Jan 30, 2008 | 3.939 | 3.939 | 3.918 | 3.933 | 369,165 | +0.00(+0.00%) |
Jan 29, 2008 | 3.966 | 3.992 | 3.915 | 3.933 | 600,516 | -0.02(-0.39%) |
Jan 28, 2008 | 3.927 | 3.969 | 3.909 | 3.948 | 449,530 | +0.04(+1.01%) |
Jan 25, 2008 | 3.903 | 3.966 | 3.891 | 3.909 | 521,906 | -0.01(-0.15%) |
Jan 24, 2008 | 3.969 | 3.975 | 3.894 | 3.915 | 694,360 | -0.06(-1.50%) |
Jan 23, 2008 | 3.933 | 4.004 | 3.852 | 3.975 | 897,865 | +0.05(+1.29%) |
Jan 22, 2008 | 3.760 | 3.927 | 3.640 | 3.924 | 1,303,459 | +0.09(+2.33%) |
Jan 21, 2008 | 3.915 | 3.915 | 3.810 | 3.834 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.915 | 3.915 | 3.810 | 3.834 | 617,417 | -0.02(-0.62%) |
Jan 17, 2008 | 3.918 | 3.933 | 3.840 | 3.858 | 421,372 | -0.07(-1.82%) |
Jan 16, 2008 | 3.945 | 3.963 | 3.915 | 3.930 | 362,093 | -0.04(-0.98%) |
Jan 15, 2008 | 3.995 | 4.022 | 3.933 | 3.969 | 629,384 | +0.01(+0.15%) |
Jan 14, 2008 | 3.972 | 3.995 | 3.933 | 3.963 | 654,962 | -0.00(-0.08%) |
Jan 11, 2008 | 3.891 | 3.966 | 3.870 | 3.966 | 621,364 | +0.07(+1.92%) |
Jan 10, 2008 | 3.888 | 3.897 | 3.855 | 3.891 | 442,714 | +0.01(+0.15%) |
Jan 09, 2008 | 3.873 | 3.897 | 3.834 | 3.885 | 412,887 | -0.01(-0.31%) |
Jan 08, 2008 | 3.876 | 3.897 | 3.852 | 3.897 | 439,114 | +0.03(+0.77%) |
Jan 07, 2008 | 3.846 | 3.879 | 3.819 | 3.867 | 368,639 | +0.03(+0.78%) |
Jan 04, 2008 | 3.825 | 3.837 | 3.778 | 3.837 | 336,794 | +0.01(+0.31%) |
Jan 03, 2008 | 3.760 | 3.825 | 3.760 | 3.825 | 522,908 | +0.07(+1.75%) |
Jan 02, 2008 | 3.784 | 3.784 | 3.718 | 3.760 | 769,622 | -0.00(-0.08%) |
Jan 01, 2008 | 3.760 | 3.772 | 3.730 | 3.763 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.760 | 3.772 | 3.730 | 3.763 | 882,144 | +0.02(+0.56%) |
Dec 28, 2007 | 3.739 | 3.766 | 3.733 | 3.742 | 525,415 | -0.02(-0.56%) |
Dec 27, 2007 | 3.816 | 3.819 | 3.760 | 3.763 | 550,051 | -0.01(-0.32%) |
Dec 26, 2007 | 3.804 | 3.831 | 3.769 | 3.775 | 481,589 | -0.13(-3.44%) |
Dec 24, 2007 | 3.828 | 3.921 | 3.828 | 3.909 | 508,400 | +0.09(+2.26%) |
Dec 21, 2007 | 3.858 | 3.858 | 3.816 | 3.822 | 453,539 | +0.01(+0.23%) |
Dec 20, 2007 | 3.861 | 3.909 | 3.810 | 3.813 | 561,687 | -0.04(-1.16%) |
Dec 19, 2007 | 3.828 | 3.885 | 3.828 | 3.858 | 442,043 | +0.04(+0.94%) |
Dec 18, 2007 | 3.852 | 3.876 | 3.816 | 3.822 | 375,016 | +0.00(+0.00%) |
Dec 17, 2007 | 3.855 | 3.865 | 3.822 | 3.822 | 495,665 | -0.02(-0.47%) |
Dec 14, 2007 | 3.843 | 3.876 | 3.840 | 3.840 | 318,714 | -0.02(-0.54%) |
Dec 13, 2007 | 3.849 | 3.936 | 3.849 | 3.861 | 337,481 | -0.00(-0.08%) |
Dec 12, 2007 | 3.879 | 3.915 | 3.864 | 3.864 | 305,643 | +0.00(+0.08%) |
Dec 11, 2007 | 3.822 | 3.873 | 3.822 | 3.861 | 344,522 | +0.01(+0.31%) |
Dec 10, 2007 | 3.840 | 3.870 | 3.828 | 3.849 | 496,000 | -0.02(-0.46%) |
Dec 07, 2007 | 3.924 | 3.939 | 3.864 | 3.867 | 459,806 | -0.06(-1.59%) |
Dec 06, 2007 | 3.915 | 3.942 | 3.915 | 3.930 | 282,854 | +0.01(+0.23%) |
Dec 05, 2007 | 3.939 | 3.948 | 3.909 | 3.921 | 383,730 | -0.04(-0.91%) |
Dec 04, 2007 | 3.954 | 3.983 | 3.939 | 3.957 | 329,441 | +0.01(+0.38%) |
Dec 03, 2007 | 3.945 | 3.972 | 3.921 | 3.942 | 410,407 | +0.02(+0.53%) |
Nov 30, 2007 | 3.909 | 3.960 | 3.909 | 3.921 | 469,189 | +0.02(+0.46%) |
Nov 29, 2007 | 3.879 | 3.912 | 3.849 | 3.903 | 319,451 | +0.05(+1.40%) |
Nov 28, 2007 | 3.807 | 3.873 | 3.804 | 3.849 | 420,263 | +0.04(+1.02%) |
Nov 27, 2007 | 4.058 | 4.058 | 3.751 | 3.810 | 551,130 | +0.02(+0.55%) |
Nov 26, 2007 | 3.685 | 3.816 | 3.685 | 3.790 | 736,715 | +0.08(+2.09%) |
Nov 23, 2007 | 3.691 | 3.724 | 3.691 | 3.712 | 160,868 | +0.02(+0.48%) |
Nov 21, 2007 | 3.700 | 3.718 | 3.670 | 3.694 | 435,679 | -0.01(-0.32%) |
Nov 20, 2007 | 3.778 | 3.778 | 3.688 | 3.706 | 454,779 | -0.02(-0.56%) |
Nov 19, 2007 | 3.682 | 3.745 | 3.682 | 3.727 | 512,891 | -0.01(-0.16%) |
Nov 16, 2007 | 3.724 | 3.748 | 3.715 | 3.733 | 484,606 | +0.02(+0.48%) |
Nov 15, 2007 | 3.724 | 3.760 | 3.691 | 3.715 | 1,069,753 | -0.07(-1.81%) |
Nov 14, 2007 | 3.778 | 3.789 | 3.772 | 3.784 | 285,535 | +0.01(+0.16%) |
Nov 13, 2007 | 3.813 | 3.813 | 3.760 | 3.778 | 341,503 | +0.01(+0.16%) |
Nov 12, 2007 | 3.810 | 3.810 | 3.751 | 3.772 | 660,217 | -0.02(-0.55%) |
Nov 09, 2007 | 3.933 | 3.933 | 3.766 | 3.792 | 647,880 | -0.08(-2.08%) |
Nov 08, 2007 | 3.912 | 3.951 | 3.873 | 3.873 | 373,676 | -0.06(-1.59%) |
Nov 07, 2007 | 3.957 | 3.986 | 3.930 | 3.936 | 504,328 | -0.10(-2.51%) |
Nov 06, 2007 | 4.016 | 4.043 | 4.007 | 4.037 | 318,714 | +0.03(+0.74%) |
Nov 05, 2007 | 3.781 | 4.040 | 3.781 | 4.007 | 303,766 | -0.01(-0.30%) |
Nov 02, 2007 | 4.004 | 4.028 | 4.004 | 4.019 | 274,140 | +0.02(+0.52%) |
Nov 01, 2007 | 3.989 | 4.004 | 3.977 | 3.998 | 425,957 | +0.02(+0.45%) |
Oct 31, 2007 | 3.975 | 3.998 | 3.972 | 3.980 | 435,341 | +0.01(+0.15%) |
Oct 30, 2007 | 3.980 | 3.983 | 3.960 | 3.975 | 387,416 | -0.00(-0.07%) |
Oct 29, 2007 | 3.960 | 3.989 | 3.960 | 3.977 | 382,389 | +0.02(+0.45%) |
Oct 26, 2007 | 3.957 | 3.983 | 3.951 | 3.960 | 375,351 | -0.00(-0.08%) |
Oct 25, 2007 | 3.966 | 3.969 | 3.936 | 3.963 | 401,157 | +0.01(+0.30%) |
Oct 24, 2007 | 3.942 | 3.960 | 3.936 | 3.951 | 272,130 | +0.00(+0.08%) |
Oct 23, 2007 | 3.942 | 3.954 | 3.918 | 3.948 | 521,135 | +0.01(+0.15%) |
Oct 22, 2007 | 3.897 | 3.942 | 3.894 | 3.942 | 514,433 | +0.04(+0.99%) |
Oct 19, 2007 | 3.930 | 3.930 | 3.897 | 3.903 | 350,551 | +0.00(+0.08%) |
Oct 18, 2007 | 3.912 | 3.936 | 3.888 | 3.900 | 477,903 | -0.01(-0.31%) |
Oct 17, 2007 | 3.906 | 3.936 | 3.906 | 3.912 | 306,649 | +0.01(+0.23%) |
Oct 16, 2007 | 3.921 | 3.939 | 3.903 | 3.903 | 384,400 | -0.02(-0.53%) |
Oct 15, 2007 | 3.945 | 3.951 | 3.924 | 3.924 | 504,714 | -0.01(-0.38%) |
Oct 12, 2007 | 3.936 | 3.951 | 3.876 | 3.939 | 460,811 | +0.01(+0.30%) |
Oct 11, 2007 | 3.948 | 3.983 | 3.924 | 3.927 | 428,303 | -0.02(-0.45%) |
Oct 10, 2007 | 3.942 | 3.960 | 3.939 | 3.945 | 338,822 | +0.01(+0.38%) |
Oct 09, 2007 | 3.957 | 3.975 | 3.909 | 3.930 | 754,055 | -0.03(-0.68%) |
Oct 08, 2007 | 4.007 | 4.010 | 3.957 | 3.957 | 349,546 | -0.05(-1.19%) |
Oct 05, 2007 | 4.028 | 4.034 | 4.001 | 4.004 | 311,005 | +0.00(+0.07%) |
Oct 04, 2007 | 4.028 | 4.028 | 3.980 | 4.001 | 381,719 | -0.03(-0.74%) |
Oct 03, 2007 | 4.043 | 4.044 | 4.013 | 4.031 | 467,514 | -0.03(-0.81%) |
Oct 02, 2007 | 4.070 | 4.082 | 4.064 | 4.064 | 348,876 | -0.01(-0.37%) |
Oct 01, 2007 | 4.073 | 4.100 | 4.064 | 4.079 | 514,198 | +0.02(+0.51%) |
Sep 28, 2007 | 4.055 | 4.079 | 4.046 | 4.058 | 711,157 | +0.01(+0.30%) |
Sep 27, 2007 | 4.058 | 4.073 | 4.040 | 4.046 | 331,449 | +0.00(+0.07%) |
Sep 26, 2007 | 4.064 | 4.070 | 4.043 | 4.043 | 626,368 | +0.01(+0.15%) |
Sep 25, 2007 | 4.043 | 4.055 | 4.025 | 4.037 | 483,265 | +0.01(+0.22%) |
Sep 24, 2007 | 3.983 | 4.031 | 3.983 | 4.028 | 624,692 | +0.04(+1.12%) |
Sep 21, 2007 | 3.977 | 4.007 | 3.977 | 3.983 | 560,011 | +0.02(+0.60%) |
Sep 20, 2007 | 3.927 | 3.975 | 3.927 | 3.960 | 502,033 | +0.02(+0.53%) |
Sep 19, 2007 | 3.900 | 3.939 | 3.894 | 3.939 | 474,887 | +0.05(+1.30%) |
Sep 18, 2007 | 3.876 | 3.888 | 3.849 | 3.888 | 578,779 | +0.03(+0.85%) |
Sep 17, 2007 | 3.867 | 3.873 | 3.843 | 3.855 | 467,849 | -0.01(-0.31%) |
Sep 14, 2007 | 3.867 | 3.888 | 3.855 | 3.867 | 482,260 | +0.01(+0.15%) |
Sep 13, 2007 | 3.864 | 3.912 | 3.858 | 3.861 | 656,530 | +0.01(+0.15%) |
Sep 12, 2007 | 3.855 | 3.873 | 3.855 | 3.855 | 435,006 | -0.00(-0.08%) |
Sep 11, 2007 | 3.876 | 3.879 | 3.852 | 3.858 | 452,098 | +0.00(+0.00%) |
Sep 10, 2007 | 3.852 | 3.864 | 3.834 | 3.858 | 359,265 | +0.02(+0.62%) |
Sep 07, 2007 | 3.828 | 3.846 | 3.807 | 3.834 | 365,297 | +0.01(+0.16%) |
Sep 06, 2007 | 3.769 | 3.828 | 3.766 | 3.828 | 448,746 | +0.05(+1.42%) |
Sep 05, 2007 | 3.846 | 3.846 | 3.775 | 3.775 | 658,876 | -0.10(-2.62%) |
Sep 04, 2007 | 3.810 | 3.879 | 3.810 | 3.876 | 708,141 | +0.04(+1.17%) |
Aug 31, 2007 | 3.787 | 3.843 | 3.787 | 3.831 | 692,725 | +0.04(+1.02%) |
Aug 30, 2007 | 3.819 | 3.849 | 3.781 | 3.792 | 518,454 | -0.04(-1.17%) |
Aug 29, 2007 | 3.757 | 3.873 | 3.751 | 3.837 | 969,212 | +0.09(+2.31%) |
Aug 28, 2007 | 3.733 | 3.760 | 3.730 | 3.751 | 588,833 | +0.00(+0.08%) |
Aug 27, 2007 | 3.700 | 3.754 | 3.700 | 3.748 | 605,925 | +0.04(+1.13%) |
Aug 24, 2007 | 3.694 | 3.721 | 3.679 | 3.706 | 589,503 | +0.01(+0.32%) |
Aug 23, 2007 | 3.715 | 3.727 | 3.676 | 3.694 | 680,660 | +0.02(+0.57%) |
Aug 22, 2007 | 3.664 | 3.715 | 3.664 | 3.673 | 789,579 | +0.02(+0.57%) |
Aug 21, 2007 | 3.643 | 3.703 | 3.643 | 3.652 | 614,303 | -0.02(-0.65%) |
Aug 20, 2007 | 3.772 | 3.775 | 3.637 | 3.676 | 1,393,494 | -0.04(-0.96%) |
Aug 17, 2007 | 3.455 | 3.724 | 3.443 | 3.712 | 1,133,428 | +0.30(+8.65%) |
Aug 16, 2007 | 3.330 | 3.422 | 3.178 | 3.417 | 2,532,285 | -0.03(-0.78%) |
Aug 15, 2007 | 3.461 | 3.518 | 3.351 | 3.443 | 1,613,343 | -0.08(-2.37%) |
Aug 14, 2007 | 3.673 | 3.673 | 3.431 | 3.527 | 1,453,483 | -0.15(-3.98%) |
Aug 13, 2007 | 3.685 | 3.706 | 3.670 | 3.673 | 963,179 | -0.01(-0.32%) |
Aug 10, 2007 | 3.763 | 3.769 | 3.685 | 3.685 | 1,131,418 | -0.09(-2.37%) |
Aug 09, 2007 | 3.751 | 3.790 | 3.751 | 3.775 | 308,995 | -0.01(-0.16%) |
Aug 08, 2007 | 3.760 | 3.801 | 3.730 | 3.781 | 648,822 | +0.02(+0.56%) |
Aug 07, 2007 | 3.751 | 3.769 | 3.742 | 3.760 | 434,670 | +0.00(+0.00%) |
Aug 06, 2007 | 3.790 | 3.790 | 3.745 | 3.760 | 483,265 | -0.04(-1.02%) |
Aug 03, 2007 | 3.795 | 3.801 | 3.766 | 3.798 | 370,660 | +0.03(+0.87%) |
Aug 02, 2007 | 3.742 | 3.795 | 3.730 | 3.766 | 596,206 | +0.02(+0.56%) |
Aug 01, 2007 | 3.804 | 3.816 | 3.676 | 3.745 | 1,476,607 | -0.10(-2.56%) |
Jul 31, 2007 | 3.909 | 3.948 | 3.843 | 3.843 | 568,390 | -0.06(-1.53%) |
Jul 30, 2007 | 3.942 | 3.972 | 3.903 | 3.903 | 575,763 | -0.06(-1.43%) |
Jul 27, 2007 | 3.957 | 3.986 | 3.918 | 3.960 | 590,509 | +0.04(+1.14%) |
Jul 26, 2007 | 3.992 | 3.992 | 3.834 | 3.915 | 959,493 | -0.09(-2.16%) |
Jul 25, 2007 | 4.028 | 4.043 | 3.998 | 4.001 | 535,211 | -0.03(-0.67%) |
Jul 24, 2007 | 4.088 | 4.091 | 3.998 | 4.028 | 667,255 | -0.07(-1.68%) |
Jul 23, 2007 | 4.082 | 4.100 | 4.073 | 4.097 | 680,660 | +0.02(+0.51%) |
Jul 20, 2007 | 4.121 | 4.130 | 4.076 | 4.076 | 579,449 | -0.04(-0.87%) |
Jul 19, 2007 | 4.121 | 4.124 | 4.103 | 4.112 | 443,049 | +0.01(+0.36%) |
Jul 18, 2007 | 4.136 | 4.136 | 4.097 | 4.097 | 560,681 | -0.03(-0.72%) |
Jul 17, 2007 | 4.139 | 4.142 | 4.121 | 4.127 | 884,758 | +0.01(+0.14%) |
Jul 16, 2007 | 4.136 | 4.136 | 4.115 | 4.121 | 535,211 | +0.03(+0.73%) |
Jul 13, 2007 | 4.076 | 4.112 | 4.076 | 4.091 | 477,233 | +0.02(+0.44%) |
Jul 12, 2007 | 4.079 | 4.109 | 4.064 | 4.073 | 497,676 | +0.02(+0.59%) |
Jul 11, 2007 | 4.049 | 4.079 | 4.049 | 4.049 | 433,330 | -0.01(-0.22%) |
Jul 10, 2007 | 4.055 | 4.076 | 4.052 | 4.058 | 446,400 | +0.00(+0.00%) |
Jul 09, 2007 | 4.052 | 4.064 | 4.034 | 4.058 | 431,654 | +0.04(+0.89%) |
Jul 06, 2007 | 4.001 | 4.031 | 4.001 | 4.022 | 288,886 | +0.02(+0.60%) |
Jul 05, 2007 | 4.016 | 4.037 | 3.995 | 3.998 | 366,303 | -0.02(-0.59%) |
Jul 03, 2007 | 4.046 | 4.058 | 4.016 | 4.022 | 332,454 | -0.05(-1.25%) |
Jul 02, 2007 | 4.037 | 4.073 | 4.037 | 4.073 | 423,946 | +0.04(+0.89%) |
Jun 29, 2007 | 4.034 | 4.055 | 4.025 | 4.037 | 341,168 | +0.01(+0.22%) |
Jun 28, 2007 | 4.037 | 4.073 | 4.013 | 4.028 | 410,541 | -0.00(-0.07%) |
Jun 27, 2007 | 4.100 | 4.100 | 4.007 | 4.031 | 479,914 | +0.01(+0.22%) |
Jun 26, 2007 | 4.052 | 4.091 | 4.019 | 4.022 | 399,816 | -0.04(-0.96%) |
Jun 25, 2007 | 4.013 | 4.061 | 4.007 | 4.061 | 560,346 | +0.04(+1.04%) |
Jun 22, 2007 | 4.034 | 4.040 | 3.998 | 4.019 | 404,843 | -0.01(-0.22%) |
Jun 21, 2007 | 4.052 | 4.052 | 4.019 | 4.028 | 398,476 | -0.02(-0.44%) |
Jun 20, 2007 | 4.043 | 4.073 | 4.037 | 4.046 | 453,438 | -0.02(-0.51%) |
Jun 19, 2007 | 4.064 | 4.073 | 4.052 | 4.067 | 418,249 | +0.01(+0.29%) |
Jun 18, 2007 | 4.028 | 4.064 | 4.028 | 4.055 | 445,060 | +0.03(+0.67%) |
Jun 15, 2007 | 4.031 | 4.052 | 4.016 | 4.028 | 525,827 | +0.02(+0.52%) |
Jun 14, 2007 | 3.975 | 4.031 | 3.975 | 4.007 | 574,757 | +0.04(+0.98%) |
Jun 13, 2007 | 3.942 | 4.010 | 3.942 | 3.969 | 904,866 | +0.02(+0.53%) |
Jun 12, 2007 | 3.960 | 3.983 | 3.921 | 3.948 | 1,113,320 | -0.04(-1.05%) |
Jun 11, 2007 | 4.028 | 4.028 | 3.977 | 3.989 | 669,265 | -0.03(-0.82%) |
Jun 08, 2007 | 4.058 | 4.088 | 3.983 | 4.022 | 1,008,088 | -0.04(-0.88%) |
Jun 07, 2007 | 4.183 | 4.186 | 4.034 | 4.058 | 837,839 | -0.13(-3.00%) |
Jun 06, 2007 | 4.228 | 4.228 | 4.180 | 4.183 | 490,544 | -0.06(-1.41%) |
Jun 05, 2007 | 4.249 | 4.252 | 4.240 | 4.243 | 437,687 | -0.01(-0.21%) |
Jun 04, 2007 | 4.237 | 4.261 | 4.234 | 4.252 | 493,654 | +0.02(+0.49%) |
Jun 01, 2007 | 4.231 | 4.252 | 4.231 | 4.231 | 407,347 | -0.01(-0.14%) |
May 31, 2007 | 4.234 | 4.252 | 4.234 | 4.237 | 438,692 | +0.00(+0.07%) |
May 30, 2007 | 4.180 | 4.249 | 4.177 | 4.234 | 462,822 | +0.05(+1.21%) |
May 29, 2007 | 4.177 | 4.195 | 4.162 | 4.183 | 421,265 | +0.01(+0.14%) |
May 25, 2007 | 4.139 | 4.177 | 4.136 | 4.177 | 396,800 | +0.03(+0.65%) |
May 24, 2007 | 4.162 | 4.162 | 4.124 | 4.151 | 468,519 | -0.01(-0.22%) |
May 23, 2007 | 4.160 | 4.168 | 4.142 | 4.160 | 580,790 | -0.00(-0.07%) |
May 22, 2007 | 4.165 | 4.170 | 4.142 | 4.162 | 539,568 | -0.00(-0.07%) |
May 21, 2007 | 4.148 | 4.165 | 4.142 | 4.165 | 613,968 | +0.02(+0.43%) |
May 18, 2007 | 4.157 | 4.162 | 4.139 | 4.148 | 564,033 | -0.02(-0.50%) |
May 17, 2007 | 4.160 | 4.168 | 4.148 | 4.168 | 599,222 | +0.01(+0.14%) |
May 16, 2007 | 4.157 | 4.165 | 4.145 | 4.162 | 441,373 | +0.01(+0.14%) |
May 15, 2007 | 4.157 | 4.174 | 4.151 | 4.157 | 502,368 | +0.00(+0.00%) |
May 14, 2007 | 4.168 | 4.171 | 4.154 | 4.157 | 477,903 | -0.01(-0.14%) |
May 11, 2007 | 4.165 | 4.168 | 4.154 | 4.162 | 352,562 | +0.01(+0.14%) |
May 10, 2007 | 4.157 | 4.168 | 4.157 | 4.157 | 329,103 | -0.01(-0.29%) |
May 09, 2007 | 4.145 | 4.171 | 4.142 | 4.168 | 438,022 | +0.02(+0.43%) |
May 08, 2007 | 4.148 | 4.157 | 4.148 | 4.151 | 509,071 | -0.00(-0.07%) |
May 07, 2007 | 4.145 | 4.171 | 4.136 | 4.154 | 389,427 | +0.01(+0.14%) |
May 04, 2007 | 4.139 | 4.168 | 4.139 | 4.148 | 472,541 | +0.01(+0.22%) |
May 03, 2007 | 4.139 | 4.162 | 4.136 | 4.139 | 641,784 | +0.00(+0.00%) |
May 02, 2007 | 4.142 | 4.168 | 4.127 | 4.139 | 492,314 | -0.01(-0.36%) |