Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 10.44 | 10.77 | 10.40 | 10.67 | 2,083,005 | +0.20(+1.90%) |
Mar 28, 2008 | 10.46 | 10.85 | 10.37 | 10.47 | 1,866,503 | -0.21(-2.00%) |
Mar 27, 2008 | 10.88 | 11.08 | 10.59 | 10.68 | 2,207,598 | -0.16(-1.49%) |
Mar 26, 2008 | 10.80 | 10.97 | 10.68 | 10.84 | 1,857,590 | -0.05(-0.48%) |
Mar 25, 2008 | 11.38 | 11.48 | 10.75 | 10.90 | 2,885,921 | -0.43(-3.81%) |
Mar 24, 2008 | 11.41 | 11.87 | 11.26 | 11.33 | 3,610,206 | +0.26(+2.32%) |
Mar 21, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,124,199 | +0.00(+0.00%) |
Mar 20, 2008 | 10.64 | 11.16 | 10.45 | 11.07 | 7,124,199 | +0.58(+5.57%) |
Mar 19, 2008 | 10.79 | 10.84 | 10.46 | 10.49 | 1,825,919 | -0.24(-2.26%) |
Mar 18, 2008 | 10.58 | 10.85 | 10.28 | 10.73 | 2,556,818 | +0.39(+3.81%) |
Mar 17, 2008 | 10.43 | 11.02 | 10.21 | 10.34 | 1,883,403 | -0.37(-3.46%) |
Mar 14, 2008 | 10.77 | 11.11 | 10.51 | 10.71 | 3,098,303 | +0.07(+0.67%) |
Mar 13, 2008 | 10.12 | 10.83 | 10.08 | 10.64 | 2,941,690 | +0.38(+3.75%) |
Mar 12, 2008 | 10.51 | 10.60 | 10.24 | 10.25 | 2,496,552 | -0.24(-2.31%) |
Mar 11, 2008 | 10.59 | 10.85 | 10.26 | 10.49 | 4,488,228 | +0.20(+1.94%) |
Mar 10, 2008 | 10.54 | 10.71 | 10.24 | 10.29 | 2,975,182 | -0.20(-1.90%) |
Mar 07, 2008 | 10.25 | 10.68 | 10.19 | 10.49 | 3,159,967 | +0.11(+1.05%) |
Mar 06, 2008 | 10.28 | 10.64 | 10.18 | 10.38 | 3,115,449 | +0.06(+0.60%) |
Mar 05, 2008 | 10.20 | 10.45 | 10.14 | 10.32 | 3,625,855 | +0.15(+1.49%) |
Mar 04, 2008 | 10.29 | 10.40 | 9.999 | 10.17 | 1,863,316 | -0.27(-2.59%) |
Mar 03, 2008 | 10.05 | 10.44 | 9.923 | 10.44 | 2,589,502 | +0.36(+3.53%) |
Feb 29, 2008 | 10.33 | 10.53 | 10.06 | 10.08 | 4,107,800 | -0.25(-2.39%) |
Feb 28, 2008 | 10.25 | 10.68 | 10.20 | 10.33 | 4,144,456 | -0.02(-0.18%) |
Feb 27, 2008 | 10.07 | 10.93 | 10.05 | 10.35 | 11,764,371 | +1.62(+18.54%) |
Feb 26, 2008 | 8.769 | 8.869 | 8.656 | 8.731 | 3,119,594 | -0.12(-1.39%) |
Feb 25, 2008 | 8.988 | 9.059 | 8.755 | 8.855 | 2,070,539 | -0.11(-1.27%) |
Feb 22, 2008 | 8.879 | 8.988 | 8.755 | 8.969 | 1,406,254 | +0.12(+1.40%) |
Feb 21, 2008 | 8.955 | 9.050 | 8.712 | 8.845 | 1,376,222 | -0.03(-0.32%) |
Feb 20, 2008 | 8.864 | 8.955 | 8.693 | 8.874 | 1,791,856 | +0.04(+0.48%) |
Feb 19, 2008 | 9.216 | 9.235 | 8.784 | 8.831 | 1,480,987 | -0.24(-2.67%) |
Feb 18, 2008 | 9.249 | 9.344 | 8.993 | 9.073 | 1,157,403 | +0.00(+0.00%) |
Feb 15, 2008 | 9.249 | 9.344 | 8.993 | 9.073 | 1,157,403 | -0.25(-2.65%) |
Feb 14, 2008 | 9.529 | 9.562 | 9.301 | 9.320 | 901,781 | -0.20(-2.14%) |
Feb 13, 2008 | 9.444 | 9.629 | 9.425 | 9.524 | 1,120,836 | +0.19(+2.03%) |
Feb 12, 2008 | 9.235 | 9.667 | 9.187 | 9.334 | 1,881,015 | +0.13(+1.39%) |
Feb 11, 2008 | 9.111 | 9.287 | 8.902 | 9.206 | 1,340,071 | +0.08(+0.88%) |
Feb 08, 2008 | 9.145 | 9.334 | 8.978 | 9.126 | 1,457,602 | -0.06(-0.67%) |
Feb 07, 2008 | 9.026 | 9.344 | 8.974 | 9.187 | 1,402,722 | +0.11(+1.26%) |
Feb 06, 2008 | 9.363 | 9.534 | 9.050 | 9.073 | 1,071,631 | -0.23(-2.50%) |
Feb 05, 2008 | 9.349 | 9.653 | 9.230 | 9.306 | 2,304,556 | -0.24(-2.54%) |
Feb 04, 2008 | 9.558 | 9.710 | 9.472 | 9.548 | 2,261,682 | -0.02(-0.20%) |
Feb 01, 2008 | 8.546 | 9.648 | 8.508 | 9.567 | 4,452,680 | +1.07(+12.63%) |
Jan 31, 2008 | 8.390 | 8.556 | 8.171 | 8.494 | 3,848,507 | +0.09(+1.07%) |
Jan 30, 2008 | 8.703 | 8.727 | 8.352 | 8.404 | 2,920,150 | -0.38(-4.32%) |
Jan 29, 2008 | 9.258 | 9.258 | 8.722 | 8.784 | 2,661,377 | -0.40(-4.34%) |
Jan 28, 2008 | 9.016 | 9.197 | 8.874 | 9.183 | 1,971,721 | +0.13(+1.42%) |
Jan 25, 2008 | 9.510 | 9.691 | 9.007 | 9.054 | 2,233,232 | -0.34(-3.59%) |
Jan 24, 2008 | 9.358 | 10.02 | 9.330 | 9.391 | 2,872,275 | -0.25(-2.56%) |
Jan 23, 2008 | 9.021 | 9.805 | 9.021 | 9.638 | 3,065,044 | +0.40(+4.32%) |
Jan 22, 2008 | 9.496 | 9.999 | 8.803 | 9.239 | 3,256,215 | -0.67(-6.80%) |
Jan 21, 2008 | 9.183 | 10.07 | 9.183 | 9.914 | 4,106,435 | +0.00(+0.00%) |
Jan 18, 2008 | 9.183 | 10.07 | 9.183 | 9.914 | 4,106,435 | +0.66(+7.08%) |
Jan 17, 2008 | 9.496 | 9.780 | 9.244 | 9.258 | 2,031,117 | -0.24(-2.55%) |
Jan 16, 2008 | 9.178 | 9.610 | 9.073 | 9.501 | 2,407,000 | +0.28(+3.04%) |
Jan 15, 2008 | 9.073 | 9.258 | 8.869 | 9.221 | 2,031,115 | +0.02(+0.21%) |
Jan 14, 2008 | 9.073 | 9.273 | 8.974 | 9.202 | 1,376,624 | +0.23(+2.59%) |
Jan 11, 2008 | 9.178 | 9.244 | 8.926 | 8.969 | 1,547,515 | -0.26(-2.83%) |
Jan 10, 2008 | 9.244 | 9.330 | 9.002 | 9.230 | 1,802,412 | -0.14(-1.47%) |
Jan 09, 2008 | 9.197 | 9.453 | 8.936 | 9.368 | 1,446,779 | +0.13(+1.44%) |
Jan 08, 2008 | 9.501 | 9.695 | 9.135 | 9.235 | 2,904,470 | -0.30(-3.19%) |
Jan 07, 2008 | 9.619 | 9.767 | 9.420 | 9.539 | 2,577,282 | -0.01(-0.15%) |
Jan 04, 2008 | 9.748 | 9.942 | 9.543 | 9.553 | 1,939,423 | -0.35(-3.50%) |
Jan 03, 2008 | 10.18 | 10.37 | 9.833 | 9.899 | 1,900,829 | -0.08(-0.76%) |
Jan 02, 2008 | 9.980 | 10.27 | 9.648 | 9.975 | 2,480,562 | -0.00(-0.05%) |
Jan 01, 2008 | 10.27 | 10.39 | 9.947 | 9.980 | 2,174,474 | +0.00(+0.00%) |
Dec 31, 2007 | 10.27 | 10.39 | 9.947 | 9.980 | 2,174,474 | -0.36(-3.49%) |
Dec 28, 2007 | 10.35 | 10.54 | 10.15 | 10.34 | 1,229,002 | +0.11(+1.07%) |
Dec 27, 2007 | 10.77 | 10.77 | 10.13 | 10.23 | 1,801,587 | -0.51(-4.73%) |
Dec 26, 2007 | 10.70 | 10.82 | 10.51 | 10.74 | 1,445,336 | +0.05(+0.49%) |
Dec 24, 2007 | 10.60 | 10.69 | 10.48 | 10.69 | 1,070,428 | +0.30(+2.93%) |
Dec 21, 2007 | 10.78 | 11.23 | 10.38 | 10.38 | 7,341,815 | -0.25(-2.37%) |
Dec 20, 2007 | 10.32 | 10.68 | 10.19 | 10.64 | 5,315,668 | +0.54(+5.36%) |
Dec 19, 2007 | 9.719 | 10.32 | 9.656 | 10.09 | 4,411,264 | +0.37(+3.76%) |
Dec 18, 2007 | 9.510 | 9.786 | 9.401 | 9.729 | 2,743,248 | +0.25(+2.60%) |
Dec 17, 2007 | 9.391 | 9.543 | 9.268 | 9.482 | 2,032,295 | +0.01(+0.15%) |
Dec 14, 2007 | 9.496 | 9.657 | 9.415 | 9.467 | 2,249,970 | -0.03(-0.30%) |
Dec 13, 2007 | 9.448 | 9.676 | 9.287 | 9.496 | 2,230,825 | -0.02(-0.20%) |
Dec 12, 2007 | 9.543 | 9.572 | 9.353 | 9.515 | 2,246,305 | +0.34(+3.67%) |
Dec 11, 2007 | 9.577 | 9.596 | 9.178 | 9.178 | 2,191,324 | -0.37(-3.88%) |
Dec 10, 2007 | 9.714 | 9.714 | 9.448 | 9.548 | 1,708,824 | -0.12(-1.28%) |
Dec 07, 2007 | 9.800 | 9.800 | 9.472 | 9.672 | 1,375,348 | -0.11(-1.12%) |
Dec 06, 2007 | 9.748 | 9.795 | 9.529 | 9.781 | 2,416,000 | -0.02(-0.19%) |
Dec 05, 2007 | 9.653 | 9.985 | 9.458 | 9.800 | 1,989,040 | +0.36(+3.77%) |
Dec 04, 2007 | 9.268 | 9.605 | 9.031 | 9.444 | 1,504,172 | +4.73(+100.30%) |
Dec 03, 2007 | 4.741 | 4.813 | 4.683 | 4.715 | 2,214,005 | +0.00(+0.03%) |
Nov 30, 2007 | 4.748 | 4.876 | 4.677 | 4.714 | 2,766,100 | -0.01(-0.25%) |
Nov 29, 2007 | 4.795 | 4.825 | 4.703 | 4.725 | 3,516,496 | -0.07(-1.41%) |
Nov 28, 2007 | 4.748 | 4.888 | 4.676 | 4.793 | 3,299,535 | +0.09(+1.89%) |
Nov 27, 2007 | 4.606 | 4.727 | 4.558 | 4.704 | 2,442,331 | +0.12(+2.64%) |
Nov 26, 2007 | 4.463 | 4.698 | 4.463 | 4.583 | 2,874,682 | +0.14(+3.18%) |
Nov 23, 2007 | 4.384 | 4.499 | 4.341 | 4.442 | 636,203 | +0.10(+2.32%) |
Nov 21, 2007 | 4.322 | 4.392 | 4.265 | 4.341 | 1,703,409 | -0.02(-0.35%) |
Nov 20, 2007 | 4.393 | 4.439 | 4.274 | 4.356 | 1,873,997 | -0.05(-1.02%) |
Nov 19, 2007 | 4.465 | 4.627 | 4.327 | 4.401 | 3,356,756 | -0.21(-4.61%) |
Nov 16, 2007 | 4.591 | 4.635 | 4.467 | 4.614 | 1,875,779 | +0.03(+0.75%) |
Nov 15, 2007 | 4.577 | 4.619 | 4.460 | 4.579 | 1,980,881 | -0.03(-0.62%) |
Nov 14, 2007 | 4.822 | 4.829 | 4.545 | 4.608 | 2,803,165 | -0.20(-4.10%) |
Nov 13, 2007 | 4.655 | 4.818 | 4.543 | 4.805 | 2,317,422 | +0.20(+4.38%) |
Nov 12, 2007 | 4.606 | 4.730 | 4.514 | 4.603 | 2,168,836 | +0.00(+0.08%) |
Nov 09, 2007 | 4.633 | 4.736 | 4.570 | 4.600 | 1,826,220 | -0.08(-1.67%) |
Nov 08, 2007 | 4.658 | 4.684 | 4.452 | 4.678 | 2,613,761 | +0.08(+1.73%) |
Nov 07, 2007 | 4.799 | 4.813 | 4.592 | 4.598 | 3,299,270 | -0.29(-5.86%) |
Nov 06, 2007 | 4.752 | 4.894 | 4.721 | 4.884 | 3,557,634 | +0.26(+5.68%) |
Nov 05, 2007 | 4.546 | 4.668 | 4.502 | 4.622 | 1,927,401 | +0.02(+0.49%) |
Nov 02, 2007 | 4.573 | 4.619 | 4.413 | 4.600 | 2,257,582 | +0.05(+1.10%) |
Nov 01, 2007 | 4.533 | 4.568 | 4.392 | 4.550 | 2,975,909 | -0.03(-0.60%) |
Oct 31, 2007 | 4.666 | 4.666 | 4.532 | 4.577 | 6,662,003 | -0.02(-0.41%) |
Oct 30, 2007 | 4.722 | 4.744 | 4.585 | 4.596 | 2,794,058 | -0.12(-2.59%) |
Oct 29, 2007 | 4.730 | 4.960 | 4.699 | 4.718 | 4,110,475 | +0.02(+0.40%) |
Oct 26, 2007 | 4.606 | 4.741 | 4.601 | 4.699 | 3,419,726 | +0.15(+3.23%) |
Oct 25, 2007 | 4.598 | 4.710 | 4.482 | 4.552 | 4,980,417 | +0.17(+3.82%) |
Oct 24, 2007 | 4.303 | 4.416 | 4.258 | 4.385 | 2,829,909 | +0.10(+2.24%) |
Oct 23, 2007 | 4.238 | 4.315 | 4.181 | 4.289 | 1,771,553 | +0.10(+2.41%) |
Oct 22, 2007 | 4.139 | 4.213 | 4.107 | 4.188 | 1,634,811 | +0.03(+0.80%) |
Oct 19, 2007 | 4.251 | 4.260 | 4.134 | 4.154 | 2,492,104 | -0.08(-1.99%) |
Oct 18, 2007 | 4.197 | 4.258 | 4.132 | 4.239 | 2,455,099 | +0.04(+0.90%) |
Oct 17, 2007 | 4.280 | 4.332 | 4.175 | 4.201 | 2,845,145 | +0.09(+2.28%) |
Oct 16, 2007 | 4.153 | 4.153 | 4.043 | 4.107 | 1,880,779 | -0.05(-1.28%) |
Oct 15, 2007 | 4.185 | 4.228 | 4.147 | 4.160 | 5,036,669 | -0.00(-0.03%) |
Oct 12, 2007 | 4.035 | 4.173 | 4.010 | 4.162 | 2,293,319 | +0.14(+3.48%) |
Oct 11, 2007 | 4.178 | 4.185 | 3.988 | 4.022 | 2,978,382 | -0.13(-3.20%) |
Oct 10, 2007 | 4.169 | 4.184 | 4.113 | 4.154 | 3,223,763 | -0.04(-0.91%) |
Oct 09, 2007 | 4.125 | 4.194 | 4.018 | 4.192 | 3,036,002 | +0.13(+3.31%) |
Oct 08, 2007 | 4.088 | 4.122 | 4.038 | 4.058 | 1,659,761 | -0.05(-1.21%) |
Oct 05, 2007 | 4.245 | 4.255 | 4.087 | 4.108 | 2,694,196 | -0.08(-1.93%) |
Oct 04, 2007 | 4.214 | 4.271 | 4.179 | 4.189 | 2,041,349 | -0.02(-0.51%) |
Oct 03, 2007 | 4.099 | 4.236 | 3.984 | 4.210 | 2,340,670 | +0.07(+1.60%) |
Oct 02, 2007 | 4.095 | 4.209 | 4.048 | 4.144 | 2,520,154 | +0.06(+1.39%) |
Oct 01, 2007 | 4.095 | 4.141 | 3.992 | 4.087 | 3,072,018 | -0.05(-1.09%) |
Sep 28, 2007 | 4.127 | 4.154 | 4.081 | 4.132 | 2,357,073 | -0.01(-0.17%) |
Sep 27, 2007 | 4.185 | 4.189 | 4.113 | 4.139 | 2,174,034 | -0.00(-0.11%) |
Sep 26, 2007 | 4.207 | 4.207 | 4.115 | 4.144 | 2,769,125 | -0.02(-0.51%) |
Sep 25, 2007 | 4.118 | 4.186 | 4.059 | 4.165 | 3,316,561 | +0.03(+0.83%) |
Sep 24, 2007 | 4.059 | 4.158 | 4.033 | 4.131 | 4,059,320 | +0.04(+1.05%) |
Sep 21, 2007 | 4.062 | 4.107 | 4.026 | 4.088 | 5,090,410 | +0.06(+1.53%) |
Sep 20, 2007 | 3.877 | 4.052 | 3.805 | 4.026 | 17,798,488 | +0.14(+3.70%) |
Sep 19, 2007 | 4.031 | 4.088 | 3.843 | 3.883 | 3,650,428 | -0.13(-3.31%) |
Sep 18, 2007 | 3.707 | 4.019 | 3.707 | 4.016 | 4,750,112 | +0.34(+9.13%) |
Sep 17, 2007 | 3.599 | 3.734 | 3.589 | 3.680 | 2,992,013 | +0.08(+2.14%) |
Sep 14, 2007 | 3.529 | 3.638 | 3.527 | 3.603 | 1,274,769 | +0.04(+1.07%) |
Sep 13, 2007 | 3.497 | 3.635 | 3.457 | 3.565 | 2,203,065 | +0.08(+2.35%) |
Sep 12, 2007 | 3.490 | 3.502 | 3.427 | 3.483 | 1,851,751 | -0.02(-0.47%) |
Sep 11, 2007 | 3.490 | 3.550 | 3.442 | 3.499 | 1,538,976 | +0.02(+0.61%) |
Sep 10, 2007 | 3.502 | 3.646 | 3.472 | 3.478 | 2,936,153 | +0.07(+2.13%) |
Sep 07, 2007 | 3.492 | 3.513 | 3.369 | 3.405 | 1,624,508 | -0.12(-3.37%) |
Sep 06, 2007 | 3.530 | 3.601 | 3.468 | 3.524 | 1,374,749 | -0.01(-0.24%) |
Sep 05, 2007 | 3.567 | 3.570 | 3.460 | 3.532 | 2,392,107 | -0.05(-1.49%) |
Sep 04, 2007 | 3.669 | 3.687 | 3.581 | 3.586 | 2,469,016 | -0.09(-2.49%) |
Aug 31, 2007 | 3.702 | 3.738 | 3.652 | 3.677 | 1,066,220 | +0.03(+0.78%) |
Aug 30, 2007 | 3.601 | 3.662 | 3.582 | 3.649 | 2,252,358 | +0.01(+0.23%) |
Aug 29, 2007 | 3.593 | 3.664 | 3.563 | 3.640 | 1,276,589 | +0.09(+2.40%) |
Aug 28, 2007 | 3.681 | 3.854 | 3.525 | 3.555 | 2,548,343 | -0.20(-5.40%) |
Aug 27, 2007 | 3.739 | 3.834 | 3.689 | 3.758 | 1,034,965 | +0.00(+0.00%) |
Aug 24, 2007 | 3.643 | 3.765 | 3.620 | 3.758 | 1,664,858 | +0.03(+0.89%) |
Aug 23, 2007 | 3.957 | 3.972 | 3.703 | 3.725 | 1,577,102 | -0.22(-5.62%) |
Aug 22, 2007 | 3.916 | 4.061 | 3.879 | 3.947 | 2,167,897 | +0.05(+1.25%) |
Aug 21, 2007 | 3.917 | 3.931 | 3.798 | 3.898 | 2,118,574 | -0.01(-0.36%) |
Aug 20, 2007 | 3.890 | 3.946 | 3.846 | 3.912 | 2,120,954 | +0.07(+1.76%) |
Aug 17, 2007 | 3.745 | 3.956 | 3.713 | 3.845 | 3,877,477 | +0.21(+5.75%) |
Aug 16, 2007 | 3.473 | 3.640 | 3.415 | 3.636 | 4,310,385 | +0.13(+3.80%) |
Aug 15, 2007 | 3.423 | 3.532 | 3.422 | 3.503 | 4,133,748 | +0.12(+3.47%) |
Aug 14, 2007 | 3.549 | 3.549 | 3.347 | 3.385 | 4,905,130 | -0.17(-4.77%) |
Aug 13, 2007 | 3.842 | 3.842 | 3.455 | 3.555 | 5,908,465 | -0.24(-6.38%) |
Aug 10, 2007 | 3.947 | 4.017 | 3.709 | 3.797 | 5,326,369 | -0.22(-5.52%) |
Aug 09, 2007 | 3.822 | 4.223 | 3.682 | 4.019 | 11,119,243 | +0.12(+3.17%) |
Aug 08, 2007 | 3.810 | 4.183 | 3.810 | 3.896 | 9,634,749 | +0.09(+2.50%) |
Aug 07, 2007 | 3.591 | 3.896 | 3.591 | 3.801 | 7,020,032 | +0.20(+5.47%) |
Aug 06, 2007 | 3.423 | 3.670 | 3.401 | 3.604 | 4,858,756 | +0.19(+5.56%) |
Aug 03, 2007 | 3.415 | 3.481 | 3.395 | 3.414 | 3,671,355 | -0.02(-0.62%) |
Aug 02, 2007 | 3.462 | 3.481 | 3.364 | 3.435 | 2,916,637 | -0.02(-0.62%) |
Aug 01, 2007 | 3.360 | 3.475 | 3.335 | 3.457 | 2,727,574 | +0.08(+2.43%) |
Jul 31, 2007 | 3.409 | 3.415 | 3.306 | 3.375 | 2,654,115 | -0.01(-0.18%) |
Jul 30, 2007 | 3.331 | 3.413 | 3.292 | 3.381 | 4,211,470 | +0.08(+2.45%) |
Jul 27, 2007 | 3.440 | 3.508 | 3.284 | 3.300 | 5,619,999 | -0.13(-3.74%) |
Jul 26, 2007 | 3.392 | 3.457 | 3.219 | 3.428 | 5,780,376 | -0.02(-0.45%) |
Jul 25, 2007 | 3.494 | 3.510 | 3.353 | 3.443 | 4,009,425 | -0.02(-0.62%) |
Jul 24, 2007 | 3.307 | 3.542 | 3.306 | 3.465 | 4,973,905 | +0.12(+3.47%) |
Jul 23, 2007 | 3.332 | 3.392 | 3.307 | 3.348 | 2,131,658 | +0.02(+0.68%) |
Jul 20, 2007 | 3.384 | 3.411 | 3.313 | 3.326 | 2,871,611 | -0.07(-2.03%) |
Jul 19, 2007 | 3.407 | 3.436 | 3.345 | 3.395 | 2,203,348 | +0.00(+0.03%) |
Jul 18, 2007 | 3.448 | 3.480 | 3.371 | 3.394 | 4,259,537 | -0.06(-1.72%) |
Jul 17, 2007 | 3.224 | 3.496 | 3.214 | 3.453 | 12,248,350 | +0.44(+14.62%) |
Jul 16, 2007 | 3.019 | 3.043 | 3.010 | 3.013 | 878,299 | -0.02(-0.55%) |
Jul 13, 2007 | 3.014 | 3.043 | 2.965 | 3.029 | 1,352,395 | +0.00(+0.12%) |
Jul 12, 2007 | 2.985 | 3.066 | 2.960 | 3.026 | 1,739,396 | +0.07(+2.21%) |
Jul 11, 2007 | 2.890 | 2.990 | 2.884 | 2.960 | 2,485,272 | +0.07(+2.49%) |
Jul 10, 2007 | 2.965 | 2.990 | 2.886 | 2.889 | 1,838,007 | -0.08(-2.66%) |
Jul 09, 2007 | 2.981 | 2.981 | 2.924 | 2.967 | 1,737,647 | +0.05(+1.87%) |
Jul 06, 2007 | 2.943 | 2.949 | 2.877 | 2.913 | 1,227,823 | -0.03(-1.05%) |
Jul 05, 2007 | 2.973 | 3.002 | 2.939 | 2.944 | 1,146,335 | -0.03(-0.96%) |
Jul 03, 2007 | 2.977 | 2.982 | 2.952 | 2.972 | 427,789 | -0.01(-0.20%) |
Jul 02, 2007 | 2.950 | 2.986 | 2.910 | 2.978 | 1,199,769 | +0.05(+1.74%) |
Jun 29, 2007 | 2.945 | 3.001 | 2.927 | 2.927 | 1,508,635 | -0.01(-0.40%) |
Jun 28, 2007 | 2.967 | 3.002 | 2.933 | 2.939 | 1,710,684 | -0.03(-1.04%) |
Jun 27, 2007 | 2.880 | 2.975 | 2.867 | 2.970 | 1,580,080 | +0.06(+2.12%) |
Jun 26, 2007 | 2.900 | 2.914 | 2.855 | 2.908 | 2,395,144 | +0.01(+0.33%) |
Jun 25, 2007 | 2.852 | 2.921 | 2.836 | 2.899 | 1,561,521 | +0.03(+1.20%) |
Jun 22, 2007 | 2.842 | 2.883 | 2.819 | 2.864 | 2,349,053 | +0.01(+0.37%) |
Jun 21, 2007 | 2.856 | 2.915 | 2.849 | 2.854 | 1,857,539 | -0.00(-0.17%) |
Jun 20, 2007 | 2.880 | 2.895 | 2.835 | 2.858 | 1,892,186 | -0.02(-0.62%) |
Jun 19, 2007 | 2.843 | 2.899 | 2.835 | 2.876 | 1,487,379 | +0.02(+0.66%) |
Jun 18, 2007 | 2.819 | 2.869 | 2.812 | 2.857 | 1,414,927 | +0.04(+1.43%) |
Jun 15, 2007 | 2.864 | 2.869 | 2.792 | 2.817 | 2,657,569 | -0.01(-0.38%) |
Jun 14, 2007 | 2.774 | 2.844 | 2.768 | 2.827 | 1,194,621 | +0.04(+1.28%) |
Jun 13, 2007 | 2.749 | 2.797 | 2.730 | 2.792 | 868,164 | +0.05(+1.99%) |
Jun 12, 2007 | 2.728 | 2.756 | 2.721 | 2.737 | 1,302,878 | -0.01(-0.43%) |
Jun 11, 2007 | 2.742 | 2.776 | 2.721 | 2.749 | 1,248,147 | +0.01(+0.30%) |
Jun 08, 2007 | 2.735 | 2.762 | 2.731 | 2.741 | 1,335,035 | -0.01(-0.22%) |
Jun 07, 2007 | 2.763 | 2.780 | 2.730 | 2.747 | 1,594,579 | -0.03(-1.20%) |
Jun 06, 2007 | 2.789 | 2.794 | 2.725 | 2.780 | 1,774,518 | -0.03(-1.10%) |
Jun 05, 2007 | 2.807 | 2.851 | 2.801 | 2.811 | 1,992,558 | -0.01(-0.34%) |
Jun 04, 2007 | 2.836 | 2.838 | 2.792 | 2.820 | 2,769,323 | -0.03(-1.00%) |
Jun 01, 2007 | 2.945 | 2.945 | 2.806 | 2.849 | 5,601,608 | -0.12(-3.88%) |
May 31, 2007 | 2.967 | 2.979 | 2.948 | 2.964 | 1,662,638 | +0.00(+0.08%) |
May 30, 2007 | 2.934 | 2.964 | 2.913 | 2.962 | 1,679,631 | +0.00(+0.04%) |
May 29, 2007 | 2.945 | 2.969 | 2.918 | 2.960 | 1,032,138 | +0.02(+0.69%) |
May 25, 2007 | 3.027 | 3.032 | 2.907 | 2.940 | 1,522,860 | -0.08(-2.67%) |
May 24, 2007 | 3.036 | 3.086 | 2.997 | 3.021 | 2,574,813 | -0.02(-0.59%) |
May 23, 2007 | 3.070 | 3.093 | 3.029 | 3.039 | 2,253,727 | -0.02(-0.62%) |
May 22, 2007 | 2.985 | 3.077 | 2.963 | 3.058 | 2,432,040 | +0.07(+2.47%) |
May 21, 2007 | 2.889 | 3.016 | 2.850 | 2.984 | 1,403,798 | +0.09(+2.99%) |
May 18, 2007 | 2.880 | 2.907 | 2.855 | 2.897 | 810,939 | +0.02(+0.78%) |
May 17, 2007 | 2.868 | 2.906 | 2.827 | 2.875 | 1,698,131 | -0.01(-0.33%) |
May 16, 2007 | 2.865 | 2.886 | 2.840 | 2.884 | 1,377,850 | +0.02(+0.79%) |
May 15, 2007 | 2.825 | 2.868 | 2.789 | 2.862 | 2,137,934 | +0.04(+1.43%) |
May 14, 2007 | 2.772 | 2.840 | 2.756 | 2.821 | 1,457,535 | +0.06(+2.06%) |
May 11, 2007 | 2.766 | 2.787 | 2.736 | 2.764 | 705,787 | +0.03(+1.17%) |
May 10, 2007 | 2.787 | 2.792 | 2.730 | 2.732 | 1,346,619 | -0.07(-2.54%) |
May 09, 2007 | 2.755 | 2.820 | 2.750 | 2.804 | 1,038,983 | +0.03(+1.11%) |
May 08, 2007 | 2.748 | 2.773 | 2.721 | 2.773 | 1,222,911 | +0.01(+0.21%) |
May 07, 2007 | 2.749 | 2.797 | 2.737 | 2.767 | 1,122,927 | +0.01(+0.47%) |
May 04, 2007 | 2.842 | 2.842 | 2.719 | 2.754 | 1,241,896 | -0.08(-2.89%) |
May 03, 2007 | 2.837 | 2.844 | 2.767 | 2.836 | 2,301,453 | -0.00(-0.04%) |
May 02, 2007 | 2.724 | 2.840 | 2.713 | 2.837 | 2,417,604 | +0.11(+4.09%) |
May 01, 2007 | 2.674 | 2.725 | 2.674 | 2.725 | 1,621,201 | +0.05(+1.68%) |
Apr 30, 2007 | 2.795 | 2.806 | 2.678 | 2.680 | 2,370,409 | -0.12(-4.16%) |
Apr 27, 2007 | 2.808 | 2.849 | 2.782 | 2.797 | 2,139,914 | -0.01(-0.42%) |
Apr 26, 2007 | 2.849 | 2.900 | 2.797 | 2.808 | 3,813,020 | -0.02(-0.63%) |
Apr 25, 2007 | 2.773 | 2.849 | 2.754 | 2.826 | 2,311,525 | +0.06(+2.32%) |
Apr 24, 2007 | 2.725 | 2.767 | 2.713 | 2.762 | 1,312,533 | +0.03(+1.17%) |
Apr 23, 2007 | 2.755 | 2.757 | 2.687 | 2.730 | 1,714,362 | -0.02(-0.90%) |
Apr 20, 2007 | 2.730 | 2.756 | 2.706 | 2.755 | 1,932,072 | +0.04(+1.53%) |
Apr 19, 2007 | 2.582 | 2.722 | 2.564 | 2.713 | 1,627,806 | +0.13(+4.86%) |
Apr 18, 2007 | 2.616 | 2.633 | 2.583 | 2.588 | 1,410,356 | -0.04(-1.49%) |
Apr 17, 2007 | 2.653 | 2.675 | 2.624 | 2.627 | 1,297,360 | -0.03(-1.21%) |
Apr 16, 2007 | 2.683 | 2.683 | 2.648 | 2.659 | 1,360,920 | -0.01(-0.40%) |
Apr 13, 2007 | 2.668 | 2.674 | 2.637 | 2.670 | 2,114,577 | -0.00(-0.09%) |
Apr 12, 2007 | 2.646 | 2.683 | 2.615 | 2.672 | 1,412,130 | +0.01(+0.22%) |
Apr 11, 2007 | 2.659 | 2.668 | 2.623 | 2.666 | 1,108,567 | +0.02(+0.58%) |
Apr 10, 2007 | 2.636 | 2.683 | 2.611 | 2.651 | 1,994,908 | +0.01(+0.31%) |
Apr 09, 2007 | 2.652 | 2.659 | 2.601 | 2.642 | 921,573 | -0.00(-0.05%) |
Apr 05, 2007 | 2.681 | 2.681 | 2.620 | 2.643 | 1,471,911 | -0.03(-1.15%) |
Apr 04, 2007 | 2.675 | 2.683 | 2.597 | 2.674 | 2,044,888 | +0.00(+0.13%) |
Apr 03, 2007 | 2.640 | 2.684 | 2.627 | 2.671 | 934,601 | +0.04(+1.58%) |