Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.190 | 3.209 | 3.175 | 3.175 | 619,550 | -0.02(-0.50%) |
Apr 29, 2008 | 3.213 | 3.216 | 3.177 | 3.190 | 623,344 | +0.01(+0.21%) |
Apr 28, 2008 | 3.156 | 3.227 | 3.156 | 3.184 | 769,265 | +0.03(+0.94%) |
Apr 25, 2008 | 3.184 | 3.184 | 3.147 | 3.154 | 574,965 | -0.01(-0.22%) |
Apr 24, 2008 | 3.129 | 3.163 | 3.120 | 3.161 | 492,103 | +0.03(+0.94%) |
Apr 23, 2008 | 3.118 | 3.138 | 3.116 | 3.131 | 574,653 | +0.00(+0.15%) |
Apr 22, 2008 | 3.145 | 3.145 | 3.111 | 3.127 | 832,019 | -0.00(-0.07%) |
Apr 21, 2008 | 3.070 | 3.134 | 3.063 | 3.129 | 669,735 | +0.08(+2.53%) |
Apr 18, 2008 | 3.029 | 3.059 | 3.027 | 3.052 | 692,039 | +0.03(+0.98%) |
Apr 17, 2008 | 3.041 | 3.041 | 3.016 | 3.023 | 524,820 | -0.00(-0.15%) |
Apr 16, 2008 | 3.016 | 3.043 | 3.012 | 3.027 | 793,829 | +0.01(+0.30%) |
Apr 15, 2008 | 3.034 | 3.048 | 3.009 | 3.018 | 1,007,078 | -0.03(-0.89%) |
Apr 14, 2008 | 2.991 | 3.050 | 2.989 | 3.045 | 1,241,374 | +0.07(+2.44%) |
Apr 11, 2008 | 2.952 | 2.979 | 2.952 | 2.973 | 586,115 | -0.00(-0.08%) |
Apr 10, 2008 | 2.984 | 3.009 | 2.975 | 2.975 | 738,593 | -0.04(-1.43%) |
Apr 09, 2008 | 2.957 | 3.027 | 2.957 | 3.018 | 936,462 | -0.01(-0.30%) |
Apr 08, 2008 | 3.016 | 3.029 | 2.995 | 3.027 | 659,031 | +0.02(+0.60%) |
Apr 07, 2008 | 2.964 | 3.013 | 2.964 | 3.009 | 1,064,923 | +0.05(+1.84%) |
Apr 04, 2008 | 2.961 | 2.964 | 2.943 | 2.954 | 510,048 | +0.01(+0.23%) |
Apr 03, 2008 | 2.957 | 2.964 | 2.936 | 2.948 | 759,305 | -0.01(-0.46%) |
Apr 02, 2008 | 2.907 | 2.961 | 2.907 | 2.961 | 726,474 | +0.04(+1.32%) |
Apr 01, 2008 | 2.873 | 2.923 | 2.873 | 2.923 | 855,816 | +0.07(+2.55%) |
Mar 31, 2008 | 2.841 | 2.859 | 2.832 | 2.850 | 1,014,292 | +0.02(+0.56%) |
Mar 28, 2008 | 2.914 | 2.920 | 2.830 | 2.834 | 903,291 | -0.08(-2.80%) |
Mar 27, 2008 | 2.932 | 2.932 | 2.886 | 2.916 | 534,612 | -0.01(-0.31%) |
Mar 26, 2008 | 2.861 | 2.925 | 2.861 | 2.925 | 382,076 | +0.04(+1.50%) |
Mar 25, 2008 | 2.898 | 2.914 | 2.864 | 2.882 | 820,120 | -0.01(-0.39%) |
Mar 24, 2008 | 2.950 | 2.950 | 2.889 | 2.893 | 686,592 | -0.00(-0.12%) |
Mar 21, 2008 | 2.821 | 2.898 | 2.780 | 2.897 | 558,792 | +0.00(+0.00%) |
Mar 20, 2008 | 2.821 | 2.898 | 2.780 | 2.897 | 558,792 | +0.10(+3.62%) |
Mar 19, 2008 | 2.773 | 2.821 | 2.757 | 2.796 | 875,647 | +0.02(+0.82%) |
Mar 18, 2008 | 2.771 | 2.818 | 2.759 | 2.773 | 921,523 | +0.01(+0.33%) |
Mar 17, 2008 | 2.782 | 2.802 | 2.709 | 2.764 | 1,769,663 | -0.15(-4.99%) |
Mar 14, 2008 | 2.918 | 2.925 | 2.857 | 2.909 | 821,367 | -0.01(-0.47%) |
Mar 13, 2008 | 2.954 | 2.964 | 2.882 | 2.923 | 1,012,609 | -0.06(-1.98%) |
Mar 12, 2008 | 3.032 | 3.034 | 2.975 | 2.982 | 927,269 | -0.06(-2.09%) |
Mar 11, 2008 | 2.950 | 3.068 | 2.950 | 3.045 | 2,026,284 | +0.06(+1.98%) |
Mar 10, 2008 | 3.177 | 3.177 | 2.982 | 2.986 | 2,078,171 | -0.25(-7.65%) |
Mar 07, 2008 | 3.240 | 3.240 | 3.200 | 3.234 | 792,115 | +0.02(+0.64%) |
Mar 06, 2008 | 3.240 | 3.240 | 3.193 | 3.213 | 564,080 | -0.02(-0.63%) |
Mar 05, 2008 | 3.222 | 3.263 | 3.215 | 3.234 | 428,348 | -0.03(-1.04%) |
Mar 04, 2008 | 3.061 | 3.268 | 3.061 | 3.268 | 522,744 | +0.05(+1.41%) |
Mar 03, 2008 | 3.195 | 3.227 | 3.190 | 3.222 | 541,367 | +0.01(+0.21%) |
Feb 29, 2008 | 3.259 | 3.268 | 3.206 | 3.215 | 618,946 | -0.05(-1.67%) |
Feb 28, 2008 | 3.284 | 3.284 | 3.261 | 3.270 | 337,567 | -0.02(-0.48%) |
Feb 27, 2008 | 3.245 | 3.290 | 3.240 | 3.286 | 843,036 | +0.05(+1.56%) |
Feb 26, 2008 | 3.147 | 3.245 | 3.147 | 3.235 | 874,356 | +0.07(+2.06%) |
Feb 25, 2008 | 3.113 | 3.172 | 3.113 | 3.170 | 1,217,180 | +0.05(+1.53%) |
Feb 22, 2008 | 3.082 | 3.125 | 3.070 | 3.122 | 645,167 | +0.03(+1.10%) |
Feb 21, 2008 | 3.066 | 3.109 | 3.066 | 3.088 | 610,322 | -0.01(-0.22%) |
Feb 20, 2008 | 3.097 | 3.120 | 3.075 | 3.095 | 727,303 | -0.02(-0.58%) |
Feb 19, 2008 | 3.050 | 3.138 | 3.023 | 3.113 | 1,270,944 | +0.06(+2.08%) |
Feb 18, 2008 | 3.029 | 3.084 | 3.007 | 3.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.029 | 3.084 | 3.007 | 3.050 | 1,167,823 | +0.01(+0.45%) |
Feb 14, 2008 | 3.145 | 3.154 | 3.029 | 3.036 | 2,418,580 | -0.12(-3.67%) |
Feb 13, 2008 | 3.200 | 3.211 | 3.136 | 3.152 | 1,649,601 | -0.06(-1.84%) |
Feb 12, 2008 | 3.245 | 3.295 | 3.190 | 3.211 | 1,326,559 | -0.05(-1.60%) |
Feb 11, 2008 | 3.358 | 3.366 | 3.245 | 3.263 | 2,131,388 | -0.11(-3.30%) |
Feb 08, 2008 | 3.361 | 3.374 | 3.356 | 3.374 | 593,166 | +0.00(+0.07%) |
Feb 07, 2008 | 3.347 | 3.372 | 3.345 | 3.372 | 740,246 | -0.03(-0.93%) |
Feb 06, 2008 | 3.438 | 3.454 | 3.381 | 3.404 | 937,784 | -0.02(-0.53%) |
Feb 05, 2008 | 3.438 | 3.438 | 3.415 | 3.422 | 581,708 | -0.02(-0.72%) |
Feb 04, 2008 | 3.449 | 3.451 | 3.426 | 3.447 | 511,167 | +0.01(+0.20%) |
Feb 01, 2008 | 3.436 | 3.447 | 3.420 | 3.440 | 797,205 | +0.01(+0.40%) |
Jan 31, 2008 | 3.438 | 3.442 | 3.404 | 3.426 | 664,253 | -0.01(-0.40%) |
Jan 30, 2008 | 3.440 | 3.454 | 3.438 | 3.440 | 436,272 | +0.00(+0.00%) |
Jan 29, 2008 | 3.429 | 3.463 | 3.426 | 3.440 | 695,494 | +0.00(+0.03%) |
Jan 28, 2008 | 3.433 | 3.449 | 3.429 | 3.439 | 728,180 | -0.01(-0.22%) |
Jan 25, 2008 | 3.454 | 3.483 | 3.438 | 3.447 | 539,794 | -0.00(-0.07%) |
Jan 24, 2008 | 3.436 | 3.458 | 3.426 | 3.449 | 559,674 | +0.03(+0.86%) |
Jan 23, 2008 | 3.390 | 3.431 | 3.349 | 3.420 | 777,268 | -0.01(-0.26%) |
Jan 22, 2008 | 3.379 | 3.438 | 3.345 | 3.429 | 907,112 | +0.00(+0.13%) |
Jan 21, 2008 | 3.447 | 3.461 | 3.404 | 3.424 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.461 | 3.404 | 3.424 | 744,472 | -0.02(-0.46%) |
Jan 17, 2008 | 3.549 | 3.556 | 3.438 | 3.440 | 891,208 | -0.10(-2.76%) |
Jan 16, 2008 | 3.549 | 3.581 | 3.531 | 3.538 | 830,040 | -0.01(-0.19%) |
Jan 15, 2008 | 3.540 | 3.558 | 3.529 | 3.544 | 560,053 | -0.01(-0.19%) |
Jan 14, 2008 | 3.533 | 3.585 | 3.531 | 3.551 | 888,427 | +0.02(+0.51%) |
Jan 11, 2008 | 3.522 | 3.547 | 3.517 | 3.533 | 411,470 | +0.01(+0.39%) |
Jan 10, 2008 | 3.483 | 3.526 | 3.483 | 3.519 | 571,572 | -0.01(-0.26%) |
Jan 09, 2008 | 3.495 | 3.529 | 3.470 | 3.529 | 492,200 | +0.02(+0.65%) |
Jan 08, 2008 | 3.497 | 3.526 | 3.497 | 3.506 | 1,072,194 | +0.01(+0.26%) |
Jan 07, 2008 | 3.529 | 3.533 | 3.495 | 3.497 | 908,258 | -0.04(-1.09%) |
Jan 04, 2008 | 3.590 | 3.594 | 3.529 | 3.535 | 1,083,762 | -0.05(-1.52%) |
Jan 03, 2008 | 3.540 | 3.590 | 3.526 | 3.590 | 1,187,465 | +0.05(+1.48%) |
Jan 02, 2008 | 3.483 | 3.542 | 3.479 | 3.538 | 773,716 | +0.06(+1.76%) |
Jan 01, 2008 | 3.429 | 3.479 | 3.426 | 3.476 | 2,365,504 | +0.00(+0.00%) |
Dec 31, 2007 | 3.429 | 3.479 | 3.426 | 3.476 | 2,365,504 | +0.05(+1.59%) |
Dec 28, 2007 | 3.438 | 3.449 | 3.411 | 3.422 | 1,741,379 | -0.00(-0.07%) |
Dec 27, 2007 | 3.420 | 3.470 | 3.415 | 3.424 | 1,274,029 | -0.00(-0.00%) |
Dec 26, 2007 | 3.406 | 3.424 | 3.404 | 3.424 | 1,433,118 | +0.01(+0.20%) |
Dec 24, 2007 | 3.377 | 3.422 | 3.377 | 3.417 | 1,192,502 | +0.04(+1.21%) |
Dec 21, 2007 | 3.392 | 3.411 | 3.358 | 3.377 | 1,820,910 | +0.01(+0.20%) |
Dec 20, 2007 | 3.374 | 3.406 | 3.347 | 3.370 | 1,732,786 | +0.02(+0.68%) |
Dec 19, 2007 | 3.404 | 3.429 | 3.347 | 3.347 | 2,124,558 | -0.06(-1.86%) |
Dec 18, 2007 | 3.388 | 3.436 | 3.383 | 3.411 | 1,798,889 | +0.02(+0.67%) |
Dec 17, 2007 | 3.345 | 3.399 | 3.338 | 3.388 | 1,327,793 | +0.04(+1.22%) |
Dec 14, 2007 | 3.365 | 3.367 | 3.331 | 3.347 | 1,177,519 | -0.02(-0.54%) |
Dec 13, 2007 | 3.397 | 3.436 | 3.363 | 3.365 | 1,495,695 | -0.09(-2.69%) |
Dec 12, 2007 | 3.497 | 3.531 | 3.445 | 3.458 | 1,151,077 | -0.03(-0.85%) |
Dec 11, 2007 | 3.506 | 3.524 | 3.483 | 3.488 | 849,404 | -0.04(-1.16%) |
Dec 10, 2007 | 3.495 | 3.540 | 3.495 | 3.529 | 1,148,966 | +0.03(+0.97%) |
Dec 07, 2007 | 3.495 | 3.515 | 3.483 | 3.495 | 892,393 | -0.02(-0.65%) |
Dec 06, 2007 | 3.522 | 3.533 | 3.485 | 3.517 | 899,775 | +0.01(+0.39%) |
Dec 05, 2007 | 3.517 | 3.535 | 3.445 | 3.504 | 849,206 | -0.01(-0.39%) |
Dec 04, 2007 | 3.547 | 3.603 | 3.499 | 3.517 | 1,021,519 | -0.08(-2.21%) |
Dec 03, 2007 | 3.585 | 3.603 | 3.583 | 3.597 | 699,372 | +0.00(+0.00%) |
Nov 30, 2007 | 3.581 | 3.608 | 3.554 | 3.597 | 908,258 | +0.03(+0.83%) |
Nov 29, 2007 | 3.685 | 3.685 | 3.517 | 3.567 | 936,021 | -0.01(-0.32%) |
Nov 28, 2007 | 3.495 | 3.610 | 3.483 | 3.578 | 754,458 | +0.08(+2.40%) |
Nov 27, 2007 | 3.499 | 3.522 | 3.461 | 3.495 | 1,155,925 | -0.01(-0.32%) |
Nov 26, 2007 | 3.449 | 3.510 | 3.417 | 3.506 | 828,009 | +0.04(+1.11%) |
Nov 23, 2007 | 3.426 | 3.467 | 3.417 | 3.467 | 217,699 | +0.04(+1.10%) |
Nov 21, 2007 | 3.483 | 3.483 | 3.417 | 3.430 | 755,449 | -0.05(-1.54%) |
Nov 20, 2007 | 3.542 | 3.599 | 3.483 | 3.483 | 760,187 | -0.04(-1.16%) |
Nov 19, 2007 | 3.631 | 3.653 | 3.517 | 3.524 | 750,051 | -0.11(-3.00%) |
Nov 16, 2007 | 3.642 | 3.674 | 3.599 | 3.633 | 785,306 | -0.01(-0.19%) |
Nov 15, 2007 | 3.678 | 3.687 | 3.633 | 3.640 | 731,983 | -0.04(-1.05%) |
Nov 14, 2007 | 3.635 | 3.717 | 3.635 | 3.678 | 567,610 | +0.04(+1.06%) |
Nov 13, 2007 | 3.656 | 3.667 | 3.631 | 3.640 | 711,275 | -0.02(-0.42%) |
Nov 12, 2007 | 3.658 | 3.692 | 3.651 | 3.655 | 513,401 | -0.03(-0.87%) |
Nov 09, 2007 | 3.665 | 3.724 | 3.647 | 3.687 | 874,325 | -0.02(-0.43%) |
Nov 08, 2007 | 3.785 | 3.785 | 3.676 | 3.703 | 1,018,871 | -0.05(-1.27%) |
Nov 07, 2007 | 3.767 | 3.799 | 3.751 | 3.751 | 690,558 | -0.07(-1.84%) |
Nov 06, 2007 | 3.801 | 3.839 | 3.801 | 3.821 | 661,918 | -0.00(-0.12%) |
Nov 05, 2007 | 3.905 | 3.905 | 3.776 | 3.826 | 1,151,959 | +0.03(+0.78%) |
Nov 02, 2007 | 3.812 | 3.821 | 3.787 | 3.796 | 703,779 | -0.00(-0.12%) |
Nov 01, 2007 | 3.808 | 3.817 | 3.787 | 3.801 | 589,200 | -0.01(-0.30%) |
Oct 31, 2007 | 3.785 | 3.817 | 3.780 | 3.812 | 591,403 | +0.02(+0.66%) |
Oct 30, 2007 | 3.785 | 3.796 | 3.774 | 3.787 | 1,099,076 | +0.01(+0.18%) |
Oct 29, 2007 | 3.760 | 3.790 | 3.755 | 3.780 | 841,714 | +0.02(+0.48%) |
Oct 26, 2007 | 3.733 | 3.774 | 3.733 | 3.762 | 655,744 | +0.03(+0.79%) |
Oct 25, 2007 | 3.758 | 3.767 | 3.731 | 3.733 | 850,528 | -0.02(-0.66%) |
Oct 24, 2007 | 3.760 | 3.771 | 3.733 | 3.758 | 749,610 | -0.01(-0.36%) |
Oct 23, 2007 | 3.774 | 3.774 | 3.737 | 3.771 | 813,510 | +0.01(+0.18%) |
Oct 22, 2007 | 3.710 | 3.765 | 3.710 | 3.765 | 719,203 | -0.02(-0.45%) |
Oct 19, 2007 | 3.858 | 3.858 | 3.771 | 3.782 | 605,064 | -0.06(-1.68%) |
Oct 18, 2007 | 3.867 | 3.880 | 3.846 | 3.846 | 729,339 | -0.05(-1.17%) |
Oct 17, 2007 | 3.917 | 3.926 | 3.887 | 3.892 | 314,210 | -0.02(-0.64%) |
Oct 16, 2007 | 3.921 | 3.935 | 3.901 | 3.917 | 613,438 | -0.02(-0.46%) |
Oct 15, 2007 | 3.951 | 3.957 | 3.932 | 3.935 | 525,741 | -0.02(-0.40%) |
Oct 12, 2007 | 3.976 | 3.976 | 3.946 | 3.951 | 273,226 | -0.01(-0.34%) |
Oct 11, 2007 | 4.016 | 4.021 | 3.957 | 3.964 | 580,386 | -0.07(-1.69%) |
Oct 10, 2007 | 4.010 | 4.032 | 3.987 | 4.032 | 447,298 | +0.02(+0.62%) |
Oct 09, 2007 | 4.001 | 4.016 | 3.987 | 4.007 | 429,671 | +0.01(+0.30%) |
Oct 08, 2007 | 3.971 | 3.996 | 3.948 | 3.995 | 649,574 | +0.04(+1.13%) |
Oct 05, 2007 | 3.973 | 3.989 | 3.951 | 3.951 | 505,028 | -0.00(-0.11%) |
Oct 04, 2007 | 3.978 | 3.987 | 3.953 | 3.955 | 417,331 | -0.02(-0.40%) |
Oct 03, 2007 | 3.985 | 3.991 | 3.957 | 3.971 | 222,106 | -0.01(-0.17%) |
Oct 02, 2007 | 3.960 | 3.994 | 3.953 | 3.978 | 505,028 | +0.02(+0.46%) |
Oct 01, 2007 | 3.932 | 3.971 | 3.923 | 3.960 | 1,141,382 | +0.03(+0.87%) |
Sep 28, 2007 | 3.917 | 3.939 | 3.912 | 3.926 | 713,033 | +0.01(+0.23%) |
Sep 27, 2007 | 3.937 | 3.948 | 3.914 | 3.917 | 495,333 | -0.02(-0.52%) |
Sep 26, 2007 | 3.930 | 3.946 | 3.919 | 3.937 | 624,014 | +0.01(+0.23%) |
Sep 25, 2007 | 3.914 | 3.937 | 3.910 | 3.928 | 518,690 | +0.00(+0.12%) |
Sep 24, 2007 | 3.880 | 3.926 | 3.880 | 3.923 | 839,511 | +0.05(+1.35%) |
Sep 21, 2007 | 3.851 | 3.876 | 3.824 | 3.871 | 561,877 | +0.02(+0.65%) |
Sep 20, 2007 | 3.864 | 3.876 | 3.839 | 3.846 | 496,214 | -0.03(-0.76%) |
Sep 19, 2007 | 3.855 | 3.880 | 3.855 | 3.876 | 510,316 | +0.02(+0.41%) |
Sep 18, 2007 | 3.808 | 3.862 | 3.787 | 3.860 | 798,527 | +0.07(+1.92%) |
Sep 17, 2007 | 3.851 | 3.851 | 3.787 | 3.787 | 634,150 | -0.06(-1.59%) |
Sep 14, 2007 | 3.867 | 3.885 | 3.849 | 3.849 | 440,247 | -0.02(-0.47%) |
Sep 13, 2007 | 3.876 | 3.880 | 3.849 | 3.867 | 495,774 | -0.03(-0.81%) |
Sep 12, 2007 | 3.921 | 3.930 | 3.894 | 3.898 | 503,265 | -0.00(-0.12%) |
Sep 11, 2007 | 3.910 | 3.919 | 3.889 | 3.903 | 488,723 | -0.00(-0.12%) |
Sep 10, 2007 | 3.898 | 3.919 | 3.885 | 3.908 | 405,873 | +0.01(+0.23%) |
Sep 07, 2007 | 3.926 | 3.926 | 3.894 | 3.898 | 427,026 | -0.02(-0.58%) |
Sep 06, 2007 | 3.903 | 3.930 | 3.898 | 3.921 | 1,243,622 | +0.03(+0.82%) |
Sep 05, 2007 | 3.892 | 3.892 | 3.851 | 3.889 | 500,181 | -0.00(-0.06%) |
Sep 04, 2007 | 3.839 | 3.892 | 3.839 | 3.892 | 682,626 | +0.03(+0.76%) |
Aug 31, 2007 | 3.812 | 3.864 | 3.812 | 3.862 | 427,908 | +0.07(+1.79%) |
Aug 30, 2007 | 3.808 | 3.835 | 3.794 | 3.794 | 561,436 | -0.02(-0.54%) |
Aug 29, 2007 | 3.796 | 3.869 | 3.790 | 3.815 | 1,040,464 | +0.02(+0.48%) |
Aug 28, 2007 | 3.835 | 3.858 | 3.790 | 3.796 | 677,778 | -0.04(-1.12%) |
Aug 27, 2007 | 3.858 | 3.858 | 3.821 | 3.839 | 520,893 | -0.02(-0.47%) |
Aug 24, 2007 | 3.835 | 3.858 | 3.824 | 3.858 | 485,638 | +0.02(+0.65%) |
Aug 23, 2007 | 3.889 | 3.903 | 3.819 | 3.833 | 646,930 | -0.01(-0.24%) |
Aug 22, 2007 | 3.817 | 3.869 | 3.813 | 3.842 | 673,812 | +0.05(+1.20%) |
Aug 21, 2007 | 3.746 | 3.824 | 3.744 | 3.796 | 790,594 | +0.02(+0.42%) |
Aug 20, 2007 | 3.783 | 3.830 | 3.751 | 3.780 | 1,135,653 | +0.00(+0.00%) |
Aug 17, 2007 | 3.574 | 3.780 | 3.572 | 3.780 | 1,546,375 | +0.27(+7.55%) |
Aug 16, 2007 | 3.445 | 3.515 | 3.234 | 3.515 | 2,980,815 | -0.04(-1.02%) |
Aug 15, 2007 | 3.631 | 3.645 | 3.551 | 3.551 | 2,879,016 | -0.14(-3.81%) |
Aug 14, 2007 | 3.826 | 3.844 | 3.672 | 3.692 | 1,341,895 | -0.15(-4.01%) |
Aug 13, 2007 | 3.869 | 3.892 | 3.812 | 3.846 | 820,561 | -0.02(-0.63%) |
Aug 10, 2007 | 3.926 | 3.926 | 3.805 | 3.871 | 1,224,672 | -0.10(-2.47%) |
Aug 09, 2007 | 3.923 | 4.016 | 3.858 | 3.969 | 1,593,969 | -0.05(-1.30%) |
Aug 08, 2007 | 3.828 | 4.035 | 3.819 | 4.021 | 1,631,868 | +0.21(+5.60%) |
Aug 07, 2007 | 3.765 | 3.812 | 3.698 | 3.808 | 1,350,709 | +0.07(+1.82%) |
Aug 06, 2007 | 3.819 | 3.824 | 3.628 | 3.740 | 2,295,545 | -0.09(-2.25%) |
Aug 03, 2007 | 3.837 | 3.869 | 3.824 | 3.826 | 713,914 | -0.04(-1.11%) |
Aug 02, 2007 | 3.778 | 3.876 | 3.778 | 3.869 | 1,111,415 | +0.08(+2.10%) |
Aug 01, 2007 | 3.896 | 3.898 | 3.780 | 3.790 | 1,412,846 | -0.13(-3.35%) |
Jul 31, 2007 | 3.894 | 3.994 | 3.894 | 3.921 | 1,479,831 | +0.02(+0.57%) |
Jul 30, 2007 | 3.839 | 3.898 | 3.796 | 3.898 | 1,161,654 | +0.06(+1.54%) |
Jul 27, 2007 | 3.935 | 3.943 | 3.801 | 3.839 | 3,622,016 | -0.12(-2.98%) |
Jul 26, 2007 | 3.908 | 3.982 | 3.780 | 3.957 | 3,039,426 | -0.06(-1.52%) |
Jul 25, 2007 | 4.180 | 4.188 | 3.962 | 4.019 | 2,024,962 | -0.14(-3.33%) |
Jul 24, 2007 | 4.225 | 4.234 | 4.148 | 4.157 | 1,165,620 | -0.07(-1.72%) |
Jul 23, 2007 | 4.175 | 4.232 | 4.164 | 4.230 | 1,122,873 | +0.07(+1.58%) |
Jul 20, 2007 | 4.209 | 4.230 | 4.157 | 4.164 | 1,089,381 | -0.04(-1.02%) |
Jul 19, 2007 | 4.255 | 4.255 | 4.198 | 4.207 | 1,045,753 | -0.02(-0.54%) |
Jul 18, 2007 | 4.296 | 4.307 | 4.196 | 4.230 | 1,746,447 | -0.08(-1.89%) |
Jul 17, 2007 | 4.368 | 4.370 | 4.296 | 4.311 | 1,033,413 | -0.05(-1.14%) |
Jul 16, 2007 | 4.384 | 4.384 | 4.334 | 4.361 | 636,353 | +0.02(+0.52%) |
Jul 13, 2007 | 4.384 | 4.395 | 4.316 | 4.339 | 1,101,279 | -0.05(-1.14%) |
Jul 12, 2007 | 4.420 | 4.420 | 4.368 | 4.389 | 752,695 | -0.04(-0.82%) |
Jul 11, 2007 | 4.436 | 4.477 | 4.414 | 4.425 | 859,342 | -0.01(-0.26%) |
Jul 10, 2007 | 4.509 | 4.511 | 4.429 | 4.436 | 657,506 | -0.07(-1.51%) |
Jul 09, 2007 | 4.502 | 4.529 | 4.495 | 4.504 | 855,816 | +0.00(+0.05%) |
Jul 06, 2007 | 4.536 | 4.536 | 4.502 | 4.502 | 843,918 | -0.03(-0.75%) |
Jul 05, 2007 | 4.509 | 4.538 | 4.507 | 4.536 | 874,325 | +0.04(+0.80%) |
Jul 03, 2007 | 4.475 | 4.509 | 4.470 | 4.500 | 261,768 | +0.03(+0.56%) |
Jul 02, 2007 | 4.448 | 4.502 | 4.448 | 4.475 | 789,272 | +0.04(+0.82%) |
Jun 29, 2007 | 4.459 | 4.488 | 4.436 | 4.439 | 922,801 | +0.01(+0.20%) |
Jun 28, 2007 | 4.380 | 4.457 | 4.368 | 4.429 | 697,168 | +0.07(+1.56%) |
Jun 27, 2007 | 4.366 | 4.393 | 4.316 | 4.361 | 1,576,782 | -0.02(-0.36%) |
Jun 26, 2007 | 4.491 | 4.498 | 4.364 | 4.377 | 1,781,261 | -0.11(-2.43%) |
Jun 25, 2007 | 4.518 | 4.529 | 4.482 | 4.486 | 1,072,194 | -0.03(-0.70%) |
Jun 22, 2007 | 4.502 | 4.529 | 4.495 | 4.518 | 1,319,420 | +0.02(+0.50%) |
Jun 21, 2007 | 4.470 | 4.504 | 4.470 | 4.495 | 1,359,523 | +0.03(+0.76%) |
Jun 20, 2007 | 4.493 | 4.516 | 4.427 | 4.461 | 2,492,532 | -0.03(-0.66%) |
Jun 19, 2007 | 4.504 | 4.511 | 4.470 | 4.491 | 1,999,843 | +0.04(+0.97%) |
Jun 18, 2007 | 4.516 | 4.570 | 4.443 | 4.448 | 3,408,723 | +0.06(+1.29%) |
Jun 15, 2007 | 4.348 | 4.400 | 4.345 | 4.391 | 598,454 | +0.05(+1.04%) |
Jun 14, 2007 | 4.321 | 4.345 | 4.309 | 4.345 | 570,250 | +0.03(+0.79%) |
Jun 13, 2007 | 4.291 | 4.311 | 4.291 | 4.311 | 675,575 | +0.02(+0.45%) |
Jun 12, 2007 | 4.289 | 4.316 | 4.277 | 4.292 | 645,608 | +0.00(+0.03%) |
Jun 11, 2007 | 4.282 | 4.302 | 4.273 | 4.291 | 828,934 | +0.01(+0.16%) |
Jun 08, 2007 | 4.275 | 4.305 | 4.266 | 4.284 | 1,137,857 | -0.02(-0.37%) |
Jun 07, 2007 | 4.380 | 4.382 | 4.289 | 4.300 | 1,575,901 | -0.10(-2.22%) |
Jun 06, 2007 | 4.414 | 4.417 | 4.393 | 4.398 | 574,657 | -0.02(-0.36%) |
Jun 05, 2007 | 4.414 | 4.420 | 4.400 | 4.414 | 632,387 | +0.00(+0.00%) |
Jun 04, 2007 | 4.407 | 4.423 | 4.402 | 4.414 | 542,046 | +0.00(+0.00%) |
Jun 01, 2007 | 4.418 | 4.427 | 4.404 | 4.414 | 633,709 | -0.00(-0.05%) |
May 31, 2007 | 4.409 | 4.416 | 4.404 | 4.416 | 471,536 | +0.01(+0.26%) |
May 30, 2007 | 4.398 | 4.411 | 4.393 | 4.404 | 382,076 | +0.00(+0.10%) |
May 29, 2007 | 4.384 | 4.404 | 4.384 | 4.400 | 379,432 | +0.01(+0.31%) |
May 25, 2007 | 4.366 | 4.386 | 4.364 | 4.386 | 433,637 | +0.02(+0.57%) |
May 24, 2007 | 4.380 | 4.386 | 4.361 | 4.361 | 618,726 | -0.02(-0.36%) |
May 23, 2007 | 4.359 | 4.386 | 4.359 | 4.377 | 667,202 | -0.00(-0.10%) |
May 22, 2007 | 4.370 | 4.382 | 4.366 | 4.382 | 410,280 | +0.01(+0.26%) |
May 21, 2007 | 4.380 | 4.384 | 4.361 | 4.370 | 620,929 | -0.01(-0.16%) |
May 18, 2007 | 4.380 | 4.389 | 4.357 | 4.377 | 480,350 | -0.00(-0.05%) |
May 17, 2007 | 4.382 | 4.386 | 4.370 | 4.380 | 481,672 | +0.00(+0.00%) |
May 16, 2007 | 4.361 | 4.380 | 4.361 | 4.379 | 665,879 | +0.02(+0.36%) |
May 15, 2007 | 4.361 | 4.373 | 4.352 | 4.364 | 685,270 | -0.01(-0.16%) |
May 14, 2007 | 4.359 | 4.375 | 4.359 | 4.370 | 488,723 | +0.01(+0.21%) |
May 11, 2007 | 4.366 | 4.373 | 4.357 | 4.361 | 442,451 | -0.00(-0.05%) |
May 10, 2007 | 4.370 | 4.380 | 4.355 | 4.364 | 690,999 | -0.03(-0.62%) |
May 09, 2007 | 4.382 | 4.404 | 4.382 | 4.391 | 769,441 | +0.00(+0.05%) |
May 08, 2007 | 4.395 | 4.400 | 4.382 | 4.389 | 610,793 | -0.00(-0.05%) |
May 07, 2007 | 4.382 | 4.404 | 4.382 | 4.391 | 700,253 | -0.01(-0.15%) |
May 04, 2007 | 4.409 | 4.411 | 4.391 | 4.398 | 547,334 | -0.01(-0.26%) |
May 03, 2007 | 4.411 | 4.414 | 4.400 | 4.409 | 533,232 | +0.01(+0.15%) |
May 02, 2007 | 4.404 | 4.414 | 4.400 | 4.402 | 548,216 | -0.01(-0.15%) |