Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.059 | 4.087 | 4.023 | 4.087 | 12,922 | +0.04(+1.06%) |
Apr 29, 2008 | 3.998 | 4.044 | 3.994 | 4.044 | 20,584 | +0.06(+1.43%) |
Apr 28, 2008 | 3.991 | 4.012 | 3.987 | 3.987 | 16,847 | -0.03(-0.80%) |
Apr 25, 2008 | 4.044 | 4.084 | 3.994 | 4.019 | 15,763 | +0.00(+0.09%) |
Apr 24, 2008 | 4.027 | 4.066 | 3.980 | 4.016 | 6,022 | +0.00(+0.09%) |
Apr 23, 2008 | 4.105 | 4.105 | 3.994 | 4.012 | 42,861 | -0.08(-2.01%) |
Apr 22, 2008 | 4.141 | 4.194 | 4.080 | 4.094 | 23,531 | -0.01(-0.26%) |
Apr 21, 2008 | 4.044 | 4.105 | 4.016 | 4.105 | 9,524 | +0.09(+2.22%) |
Apr 18, 2008 | 4.094 | 4.094 | 4.016 | 4.016 | 12,326 | -0.04(-1.06%) |
Apr 17, 2008 | 4.069 | 4.094 | 4.034 | 4.059 | 8,124 | -0.01(-0.26%) |
Apr 16, 2008 | 4.034 | 4.094 | 4.034 | 4.069 | 5,042 | +0.02(+0.62%) |
Apr 15, 2008 | 4.041 | 4.069 | 4.023 | 4.044 | 14,287 | -0.01(-0.18%) |
Apr 14, 2008 | 4.102 | 4.105 | 3.984 | 4.052 | 5,882 | -0.05(-1.30%) |
Apr 11, 2008 | 3.980 | 4.105 | 3.980 | 4.105 | 3,641 | +0.01(+0.17%) |
Apr 10, 2008 | 4.080 | 4.134 | 4.080 | 4.098 | 6,163 | -0.04(-1.03%) |
Apr 09, 2008 | 4.098 | 4.194 | 4.087 | 4.141 | 17,368 | +0.04(+0.87%) |
Apr 08, 2008 | 4.102 | 4.105 | 4.062 | 4.105 | 23,811 | +0.03(+0.70%) |
Apr 07, 2008 | 4.102 | 4.102 | 4.012 | 4.077 | 30,535 | +0.03(+0.79%) |
Apr 04, 2008 | 4.030 | 4.052 | 4.019 | 4.044 | 3,641 | +0.03(+0.80%) |
Apr 03, 2008 | 3.969 | 4.016 | 3.944 | 4.012 | 26,044 | +0.09(+2.18%) |
Apr 02, 2008 | 3.891 | 3.927 | 3.891 | 3.927 | 18,209 | +0.10(+2.61%) |
Apr 01, 2008 | 3.898 | 3.919 | 3.827 | 3.827 | 18,209 | -0.02(-0.46%) |
Mar 31, 2008 | 3.727 | 3.845 | 3.712 | 3.845 | 15,127 | +0.14(+3.76%) |
Mar 28, 2008 | 3.748 | 3.748 | 3.705 | 3.705 | 1,680 | -0.10(-2.54%) |
Mar 27, 2008 | 3.820 | 3.820 | 3.766 | 3.802 | 6,163 | -0.02(-0.47%) |
Mar 26, 2008 | 3.734 | 3.841 | 3.734 | 3.820 | 27,179 | +0.02(+0.47%) |
Mar 25, 2008 | 3.641 | 3.805 | 3.641 | 3.802 | 41,256 | +0.10(+2.70%) |
Mar 24, 2008 | 3.712 | 3.748 | 3.616 | 3.702 | 15,127 | -0.04(-1.14%) |
Mar 21, 2008 | 3.712 | 3.748 | 3.712 | 3.745 | 5,882 | +0.00(+0.00%) |
Mar 20, 2008 | 3.712 | 3.748 | 3.712 | 3.745 | 5,882 | -0.00(-0.10%) |
Mar 19, 2008 | 3.762 | 3.816 | 3.705 | 3.748 | 12,326 | +0.00(+0.00%) |
Mar 18, 2008 | 3.755 | 3.755 | 3.711 | 3.748 | 16,528 | -0.06(-1.50%) |
Mar 17, 2008 | 3.766 | 3.837 | 3.748 | 3.805 | 9,244 | -0.08(-2.02%) |
Mar 14, 2008 | 3.827 | 3.894 | 3.748 | 3.884 | 31,935 | +0.02(+0.55%) |
Mar 13, 2008 | 3.855 | 3.887 | 3.855 | 3.862 | 51,265 | -0.06(-1.64%) |
Mar 12, 2008 | 3.923 | 3.927 | 3.884 | 3.927 | 21,850 | +0.04(+1.01%) |
Mar 11, 2008 | 3.909 | 3.909 | 3.777 | 3.887 | 7,283 | +0.06(+1.49%) |
Mar 10, 2008 | 3.830 | 3.830 | 3.784 | 3.830 | 11,485 | -0.01(-0.19%) |
Mar 07, 2008 | 3.652 | 3.852 | 3.570 | 3.837 | 17,368 | +0.11(+3.07%) |
Mar 06, 2008 | 3.677 | 3.791 | 3.620 | 3.723 | 175,366 | -0.02(-0.67%) |
Mar 05, 2008 | 3.898 | 3.927 | 3.698 | 3.748 | 59,109 | -0.15(-3.76%) |
Mar 04, 2008 | 3.891 | 3.927 | 3.891 | 3.894 | 36,418 | -0.09(-2.15%) |
Mar 03, 2008 | 4.016 | 4.034 | 3.909 | 3.980 | 43,421 | -0.04(-0.89%) |
Feb 29, 2008 | 4.052 | 4.052 | 4.016 | 4.016 | 2,241 | -0.07(-1.83%) |
Feb 28, 2008 | 4.148 | 4.159 | 4.055 | 4.091 | 54,627 | -0.06(-1.38%) |
Feb 27, 2008 | 4.123 | 4.176 | 4.123 | 4.148 | 9,524 | -0.03(-0.68%) |
Feb 26, 2008 | 4.159 | 4.230 | 4.144 | 4.176 | 14,847 | +0.06(+1.47%) |
Feb 25, 2008 | 4.141 | 4.241 | 4.116 | 4.116 | 18,769 | -0.03(-0.69%) |
Feb 22, 2008 | 4.044 | 4.194 | 4.044 | 4.144 | 24,652 | -0.05(-1.11%) |
Feb 21, 2008 | 4.248 | 4.255 | 4.152 | 4.191 | 24,091 | +0.01(+0.34%) |
Feb 20, 2008 | 4.141 | 4.241 | 4.105 | 4.176 | 28,854 | +0.03(+0.78%) |
Feb 19, 2008 | 4.105 | 4.212 | 4.073 | 4.144 | 48,464 | -0.02(-0.51%) |
Feb 18, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.009 | 4.176 | 3.998 | 4.166 | 44,822 | +0.10(+2.46%) |
Feb 14, 2008 | 3.987 | 4.073 | 3.987 | 4.066 | 12,326 | +0.07(+1.88%) |
Feb 13, 2008 | 3.962 | 4.027 | 3.955 | 3.991 | 5,042 | +0.01(+0.27%) |
Feb 12, 2008 | 3.937 | 4.080 | 3.937 | 3.980 | 21,010 | +0.00(+0.09%) |
Feb 11, 2008 | 3.809 | 4.087 | 3.809 | 3.977 | 22,411 | +0.15(+3.82%) |
Feb 08, 2008 | 3.891 | 3.891 | 3.805 | 3.830 | 7,563 | -0.04(-0.92%) |
Feb 07, 2008 | 3.927 | 3.927 | 3.859 | 3.866 | 23,251 | -0.02(-0.46%) |
Feb 06, 2008 | 3.919 | 3.948 | 3.884 | 3.884 | 5,602 | -0.04(-1.09%) |
Feb 05, 2008 | 3.898 | 3.941 | 3.855 | 3.927 | 17,088 | -0.09(-2.14%) |
Feb 04, 2008 | 3.919 | 4.012 | 3.848 | 4.012 | 24,792 | +0.16(+4.27%) |
Feb 01, 2008 | 3.802 | 3.919 | 3.741 | 3.848 | 28,854 | +0.05(+1.22%) |
Jan 31, 2008 | 3.784 | 3.827 | 3.777 | 3.802 | 9,524 | +0.08(+2.11%) |
Jan 30, 2008 | 3.705 | 3.855 | 3.698 | 3.723 | 32,215 | -0.01(-0.38%) |
Jan 29, 2008 | 3.695 | 3.745 | 3.695 | 3.737 | 3,641 | +0.08(+2.15%) |
Jan 28, 2008 | 3.616 | 3.880 | 3.612 | 3.659 | 15,687 | +0.02(+0.49%) |
Jan 25, 2008 | 3.702 | 3.870 | 3.612 | 3.641 | 24,652 | +0.00(+0.00%) |
Jan 24, 2008 | 3.645 | 3.695 | 3.641 | 3.641 | 9,524 | +0.01(+0.20%) |
Jan 23, 2008 | 3.673 | 3.816 | 3.588 | 3.634 | 18,769 | -0.06(-1.64%) |
Jan 22, 2008 | 3.870 | 3.870 | 3.695 | 3.695 | 21,010 | -0.21(-5.48%) |
Jan 21, 2008 | 3.720 | 3.941 | 3.712 | 3.909 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.720 | 3.941 | 3.712 | 3.909 | 31,935 | +0.17(+4.58%) |
Jan 17, 2008 | 3.802 | 3.830 | 3.720 | 3.737 | 10,925 | -0.08(-2.06%) |
Jan 16, 2008 | 3.820 | 3.823 | 3.752 | 3.816 | 12,045 | +0.05(+1.23%) |
Jan 15, 2008 | 3.798 | 3.834 | 3.748 | 3.770 | 5,602 | -0.07(-1.77%) |
Jan 14, 2008 | 3.730 | 3.837 | 3.730 | 3.837 | 7,283 | +0.10(+2.77%) |
Jan 11, 2008 | 3.894 | 3.894 | 3.720 | 3.734 | 21,850 | +0.01(+0.29%) |
Jan 10, 2008 | 3.984 | 4.062 | 3.723 | 3.723 | 18,209 | -0.27(-6.88%) |
Jan 09, 2008 | 3.884 | 4.105 | 3.884 | 3.998 | 48,183 | +0.02(+0.45%) |
Jan 08, 2008 | 3.777 | 3.994 | 3.480 | 3.980 | 249,883 | +0.05(+1.36%) |
Jan 07, 2008 | 4.023 | 4.023 | 3.909 | 3.927 | 24,652 | -0.07(-1.87%) |
Jan 04, 2008 | 4.162 | 4.191 | 3.848 | 4.002 | 62,751 | -0.18(-4.35%) |
Jan 03, 2008 | 4.159 | 4.248 | 4.159 | 4.184 | 33,336 | +0.02(+0.60%) |
Jan 02, 2008 | 4.323 | 4.337 | 4.159 | 4.159 | 34,737 | -0.08(-1.85%) |
Jan 01, 2008 | 4.273 | 4.273 | 4.159 | 4.237 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.273 | 4.273 | 4.159 | 4.237 | 18,629 | +0.05(+1.19%) |
Dec 28, 2007 | 4.209 | 4.280 | 4.176 | 4.187 | 5,882 | -0.07(-1.76%) |
Dec 27, 2007 | 4.276 | 4.276 | 4.159 | 4.262 | 5,882 | +0.00(+0.08%) |
Dec 26, 2007 | 4.162 | 4.284 | 4.159 | 4.259 | 23,531 | +0.10(+2.40%) |
Dec 24, 2007 | 4.169 | 4.189 | 4.159 | 4.159 | 6,163 | +0.00(+0.00%) |
Dec 21, 2007 | 4.184 | 4.262 | 4.159 | 4.159 | 20,169 | -0.08(-1.85%) |
Dec 20, 2007 | 4.194 | 4.237 | 4.191 | 4.237 | 6,443 | +0.02(+0.51%) |
Dec 19, 2007 | 4.137 | 4.216 | 4.027 | 4.216 | 29,974 | +0.09(+2.07%) |
Dec 18, 2007 | 4.098 | 4.130 | 4.087 | 4.130 | 2,241 | +0.02(+0.43%) |
Dec 17, 2007 | 3.880 | 4.169 | 3.880 | 4.112 | 19,329 | -0.12(-2.78%) |
Dec 14, 2007 | 4.069 | 4.244 | 4.069 | 4.230 | 9,804 | +0.08(+1.89%) |
Dec 13, 2007 | 4.201 | 4.201 | 4.152 | 4.152 | 14,287 | -0.04(-0.94%) |
Dec 12, 2007 | 4.219 | 4.291 | 4.159 | 4.191 | 32,215 | -0.02(-0.42%) |
Dec 11, 2007 | 4.130 | 4.219 | 4.059 | 4.209 | 31,095 | -0.01(-0.25%) |
Dec 10, 2007 | 4.198 | 4.219 | 4.162 | 4.219 | 9,244 | +0.01(+0.34%) |
Dec 07, 2007 | 4.176 | 4.205 | 4.134 | 4.205 | 11,205 | +0.01(+0.17%) |
Dec 06, 2007 | 4.119 | 4.198 | 4.069 | 4.198 | 29,974 | +0.07(+1.82%) |
Dec 05, 2007 | 4.069 | 4.130 | 4.066 | 4.123 | 42,300 | +0.05(+1.32%) |
Dec 04, 2007 | 4.052 | 4.069 | 4.052 | 4.069 | 17,368 | +0.02(+0.53%) |
Dec 03, 2007 | 3.980 | 4.048 | 3.966 | 4.048 | 16,248 | +0.05(+1.25%) |
Nov 30, 2007 | 3.944 | 3.998 | 3.944 | 3.998 | 15,127 | +0.02(+0.54%) |
Nov 29, 2007 | 3.873 | 4.248 | 3.859 | 3.977 | 20,450 | +0.10(+2.67%) |
Nov 28, 2007 | 3.909 | 4.009 | 3.791 | 3.873 | 41,180 | -0.09(-2.16%) |
Nov 27, 2007 | 3.845 | 3.959 | 3.795 | 3.959 | 12,045 | +0.04(+1.00%) |
Nov 26, 2007 | 3.934 | 3.934 | 3.787 | 3.919 | 60,229 | -0.01(-0.36%) |
Nov 23, 2007 | 3.898 | 3.991 | 3.880 | 3.934 | 16,528 | +0.06(+1.47%) |
Nov 21, 2007 | 3.795 | 3.905 | 3.795 | 3.877 | 27,453 | +0.10(+2.55%) |
Nov 20, 2007 | 3.820 | 3.866 | 3.780 | 3.780 | 20,169 | -0.05(-1.21%) |
Nov 19, 2007 | 3.705 | 3.837 | 3.705 | 3.827 | 26,613 | +0.02(+0.66%) |
Nov 16, 2007 | 3.709 | 3.937 | 3.709 | 3.802 | 24,372 | +0.06(+1.62%) |
Nov 15, 2007 | 3.762 | 3.762 | 3.702 | 3.741 | 100,009 | -0.06(-1.60%) |
Nov 14, 2007 | 3.766 | 3.891 | 3.752 | 3.802 | 23,251 | +0.07(+1.91%) |
Nov 13, 2007 | 3.919 | 3.919 | 3.591 | 3.730 | 94,406 | +0.14(+3.77%) |
Nov 12, 2007 | 3.659 | 3.684 | 3.573 | 3.595 | 114,576 | -0.06(-1.76%) |
Nov 09, 2007 | 3.748 | 3.764 | 3.391 | 3.659 | 84,882 | -0.14(-3.57%) |
Nov 08, 2007 | 3.705 | 3.795 | 3.695 | 3.795 | 24,932 | +0.05(+1.24%) |
Nov 07, 2007 | 3.852 | 3.873 | 3.730 | 3.748 | 40,620 | -0.14(-3.58%) |
Nov 06, 2007 | 3.919 | 3.927 | 3.887 | 3.887 | 35,577 | -0.04(-0.91%) |
Nov 05, 2007 | 3.927 | 4.009 | 3.909 | 3.923 | 50,144 | +0.01(+0.27%) |
Nov 02, 2007 | 3.955 | 4.009 | 3.912 | 3.912 | 59,669 | +0.00(+0.09%) |
Nov 01, 2007 | 3.927 | 3.927 | 3.909 | 3.909 | 42,300 | -0.10(-2.49%) |
Oct 31, 2007 | 4.005 | 4.009 | 3.937 | 4.009 | 27,173 | +0.02(+0.45%) |
Oct 30, 2007 | 3.905 | 3.998 | 3.891 | 3.991 | 19,049 | +0.06(+1.64%) |
Oct 29, 2007 | 3.927 | 3.927 | 3.909 | 3.927 | 13,166 | +0.00(+0.00%) |
Oct 26, 2007 | 3.919 | 3.927 | 3.820 | 3.927 | 6,163 | +0.00(+0.00%) |
Oct 25, 2007 | 3.891 | 3.980 | 3.891 | 3.927 | 154,916 | +0.01(+0.18%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.919 | 3.919 | 27,453 | -0.09(-2.23%) |
Oct 23, 2007 | 3.959 | 4.009 | 3.927 | 4.009 | 12,606 | +0.04(+0.90%) |
Oct 22, 2007 | 3.948 | 4.009 | 3.948 | 3.973 | 17,648 | +0.00(+0.00%) |
Oct 19, 2007 | 3.909 | 4.030 | 3.827 | 3.973 | 79,559 | +0.07(+1.83%) |
Oct 18, 2007 | 3.909 | 3.977 | 3.891 | 3.902 | 23,251 | +0.03(+0.74%) |
Oct 17, 2007 | 3.852 | 3.891 | 3.784 | 3.873 | 35,017 | -0.02(-0.46%) |
Oct 16, 2007 | 3.880 | 3.927 | 3.880 | 3.891 | 32,776 | -0.03(-0.85%) |
Oct 15, 2007 | 3.870 | 3.944 | 3.845 | 3.924 | 10,084 | +0.01(+0.19%) |
Oct 12, 2007 | 3.919 | 3.927 | 3.917 | 3.917 | 4,202 | -0.01(-0.25%) |
Oct 11, 2007 | 3.959 | 4.005 | 3.919 | 3.927 | 52,385 | -0.07(-1.70%) |
Oct 10, 2007 | 3.916 | 4.005 | 3.916 | 3.994 | 20,169 | +0.07(+1.91%) |
Oct 09, 2007 | 3.927 | 3.927 | 3.837 | 3.919 | 34,176 | +0.00(+0.09%) |
Oct 08, 2007 | 3.937 | 3.998 | 3.891 | 3.916 | 15,967 | -0.02(-0.54%) |
Oct 05, 2007 | 3.877 | 3.937 | 3.866 | 3.937 | 53,226 | +0.10(+2.60%) |
Oct 04, 2007 | 3.795 | 3.845 | 3.745 | 3.837 | 60,790 | +0.01(+0.26%) |
Oct 03, 2007 | 3.748 | 3.828 | 3.730 | 3.828 | 65,832 | +0.08(+2.12%) |
Oct 02, 2007 | 3.691 | 3.784 | 3.691 | 3.748 | 87,683 | +0.00(+0.00%) |
Oct 01, 2007 | 3.659 | 3.748 | 3.659 | 3.748 | 21,850 | +0.00(+0.00%) |
Sep 28, 2007 | 3.737 | 3.748 | 3.730 | 3.748 | 20,730 | +0.00(+0.00%) |
Sep 27, 2007 | 3.748 | 3.748 | 3.727 | 3.748 | 52,946 | +0.04(+1.09%) |
Sep 26, 2007 | 3.748 | 3.748 | 3.698 | 3.708 | 98,048 | -0.02(-0.61%) |
Sep 25, 2007 | 3.748 | 3.748 | 3.712 | 3.731 | 43,421 | -0.02(-0.56%) |
Sep 24, 2007 | 3.923 | 3.923 | 3.748 | 3.752 | 103,371 | -0.14(-3.58%) |
Sep 21, 2007 | 3.927 | 3.927 | 3.891 | 3.891 | 146,792 | -0.09(-2.24%) |
Sep 20, 2007 | 3.927 | 4.005 | 3.919 | 3.980 | 19,889 | +0.05(+1.18%) |
Sep 19, 2007 | 3.919 | 3.977 | 3.919 | 3.934 | 26,893 | -0.02(-0.63%) |
Sep 18, 2007 | 3.880 | 3.969 | 3.880 | 3.959 | 42,861 | +0.17(+4.62%) |
Sep 17, 2007 | 3.741 | 3.802 | 3.741 | 3.784 | 78,999 | +0.04(+1.15%) |
Sep 14, 2007 | 3.739 | 3.820 | 3.739 | 3.741 | 78,999 | +0.00(+0.10%) |
Sep 13, 2007 | 3.755 | 3.816 | 3.723 | 3.737 | 115,417 | -0.00(-0.10%) |
Sep 12, 2007 | 3.745 | 3.755 | 3.677 | 3.741 | 37,818 | +0.04(+1.16%) |
Sep 11, 2007 | 3.745 | 3.748 | 3.670 | 3.698 | 93,566 | -0.07(-1.89%) |
Sep 10, 2007 | 3.787 | 3.845 | 3.670 | 3.770 | 24,091 | +0.10(+2.72%) |
Sep 07, 2007 | 3.780 | 3.780 | 3.588 | 3.670 | 101,410 | -0.13(-3.47%) |
Sep 06, 2007 | 3.845 | 3.873 | 3.759 | 3.802 | 104,491 | -0.05(-1.39%) |
Sep 05, 2007 | 3.891 | 3.891 | 3.809 | 3.855 | 194,696 | -0.04(-0.92%) |
Sep 04, 2007 | 3.998 | 3.998 | 3.766 | 3.891 | 43,981 | +0.02(+0.46%) |
Aug 31, 2007 | 3.927 | 3.966 | 3.862 | 3.873 | 26,893 | -0.04(-0.91%) |
Aug 30, 2007 | 3.944 | 4.023 | 3.837 | 3.909 | 24,932 | -0.04(-1.08%) |
Aug 29, 2007 | 3.855 | 3.952 | 3.787 | 3.952 | 20,169 | +0.17(+4.63%) |
Aug 28, 2007 | 3.766 | 3.855 | 3.748 | 3.777 | 158,558 | +0.00(+0.00%) |
Aug 27, 2007 | 3.780 | 4.016 | 3.777 | 3.777 | 46,783 | -0.01(-0.19%) |
Aug 24, 2007 | 3.745 | 3.852 | 3.730 | 3.784 | 76,477 | +0.04(+0.95%) |
Aug 23, 2007 | 3.712 | 3.748 | 3.712 | 3.748 | 31,655 | -0.01(-0.38%) |
Aug 22, 2007 | 3.741 | 3.762 | 3.684 | 3.762 | 49,584 | +0.06(+1.64%) |
Aug 21, 2007 | 3.695 | 3.845 | 3.591 | 3.702 | 106,172 | -0.05(-1.33%) |
Aug 20, 2007 | 3.677 | 3.759 | 3.591 | 3.752 | 236,717 | +0.04(+0.96%) |
Aug 17, 2007 | 3.691 | 3.780 | 3.677 | 3.716 | 84,601 | +0.02(+0.68%) |
Aug 16, 2007 | 3.748 | 3.748 | 3.570 | 3.691 | 57,708 | -0.06(-1.52%) |
Aug 15, 2007 | 3.923 | 3.923 | 3.727 | 3.748 | 123,821 | -0.15(-3.85%) |
Aug 14, 2007 | 3.927 | 3.998 | 3.884 | 3.898 | 54,346 | +0.33(+9.20%) |
Aug 13, 2007 | 3.566 | 3.570 | 3.498 | 3.570 | 9,804 | +0.03(+0.81%) |
Aug 10, 2007 | 3.570 | 3.659 | 3.509 | 3.541 | 7,003 | -0.12(-3.22%) |
Aug 09, 2007 | 3.588 | 3.659 | 3.588 | 3.659 | 7,563 | -0.05(-1.44%) |
Aug 08, 2007 | 3.495 | 3.712 | 3.495 | 3.712 | 4,482 | +0.18(+5.16%) |
Aug 07, 2007 | 3.588 | 3.659 | 3.530 | 3.530 | 5,042 | -0.06(-1.59%) |
Aug 06, 2007 | 3.677 | 3.677 | 3.588 | 3.588 | 7,003 | +0.00(+0.10%) |
Aug 03, 2007 | 3.630 | 3.641 | 3.584 | 3.584 | 4,482 | -0.05(-1.38%) |
Aug 02, 2007 | 3.712 | 3.748 | 3.634 | 3.634 | 11,485 | -0.02(-0.68%) |
Aug 01, 2007 | 3.659 | 3.659 | 3.612 | 3.659 | 16,528 | +0.03(+0.79%) |
Jul 31, 2007 | 3.695 | 3.712 | 3.630 | 3.630 | 16,248 | -0.04(-1.07%) |
Jul 30, 2007 | 3.748 | 3.812 | 3.648 | 3.670 | 64,992 | -0.08(-2.10%) |
Jul 27, 2007 | 3.720 | 3.748 | 3.720 | 3.748 | 2,241 | -0.02(-0.47%) |
Jul 26, 2007 | 3.787 | 3.787 | 3.766 | 3.766 | 33,056 | -0.11(-2.94%) |
Jul 25, 2007 | 3.944 | 3.944 | 3.845 | 3.880 | 8,404 | -0.12(-2.95%) |
Jul 24, 2007 | 4.087 | 4.102 | 3.998 | 3.998 | 23,531 | -0.10(-2.52%) |
Jul 23, 2007 | 3.934 | 4.102 | 3.934 | 4.102 | 19,049 | +0.01(+0.36%) |
Jul 20, 2007 | 3.927 | 4.109 | 3.927 | 4.087 | 15,967 | +0.20(+5.13%) |
Jul 19, 2007 | 3.755 | 3.887 | 3.752 | 3.887 | 81,240 | +0.10(+2.74%) |
Jul 18, 2007 | 3.816 | 3.848 | 3.780 | 3.784 | 18,769 | -0.07(-1.94%) |
Jul 17, 2007 | 3.977 | 3.977 | 3.834 | 3.859 | 15,687 | -0.16(-3.91%) |
Jul 16, 2007 | 4.069 | 4.069 | 3.952 | 4.016 | 17,648 | -0.09(-2.17%) |
Jul 13, 2007 | 4.034 | 4.105 | 3.998 | 4.105 | 14,847 | +0.06(+1.59%) |
Jul 12, 2007 | 4.077 | 4.112 | 4.041 | 4.041 | 4,762 | -0.01(-0.26%) |
Jul 11, 2007 | 4.052 | 4.084 | 4.052 | 4.052 | 3,361 | -0.05(-1.30%) |
Jul 10, 2007 | 4.044 | 4.105 | 4.044 | 4.105 | 560 | +0.01(+0.17%) |
Jul 09, 2007 | 4.069 | 4.098 | 4.044 | 4.098 | 1,120 | -0.06(-1.37%) |
Jul 06, 2007 | 4.119 | 4.159 | 4.119 | 4.155 | 2,801 | +0.05(+1.13%) |
Jul 05, 2007 | 4.019 | 4.123 | 4.016 | 4.109 | 2,801 | +0.04(+0.97%) |
Jul 03, 2007 | 4.034 | 4.109 | 4.034 | 4.069 | 15,407 | +0.02(+0.62%) |
Jul 02, 2007 | 3.966 | 4.105 | 3.966 | 4.044 | 14,847 | +0.08(+1.98%) |
Jun 29, 2007 | 3.741 | 3.966 | 3.666 | 3.966 | 17,368 | +0.21(+5.61%) |
Jun 28, 2007 | 3.723 | 3.755 | 3.659 | 3.755 | 8,404 | +0.02(+0.67%) |
Jun 27, 2007 | 3.727 | 3.780 | 3.727 | 3.730 | 7,843 | -0.05(-1.32%) |
Jun 26, 2007 | 3.741 | 3.859 | 3.741 | 3.780 | 9,244 | +0.06(+1.63%) |
Jun 25, 2007 | 3.652 | 3.720 | 3.648 | 3.720 | 10,925 | +0.05(+1.46%) |
Jun 22, 2007 | 3.648 | 3.720 | 3.648 | 3.666 | 2,801 | +0.02(+0.49%) |
Jun 21, 2007 | 3.648 | 3.698 | 3.630 | 3.648 | 27,733 | +0.04(+1.09%) |
Jun 20, 2007 | 3.645 | 3.652 | 3.609 | 3.609 | 13,166 | -0.06(-1.56%) |
Jun 19, 2007 | 3.634 | 3.687 | 3.634 | 3.666 | 1,120 | +0.00(+0.00%) |
Jun 18, 2007 | 3.820 | 3.820 | 3.655 | 3.666 | 5,322 | -0.12(-3.11%) |
Jun 15, 2007 | 3.784 | 3.784 | 3.784 | 3.784 | 560 | +0.10(+2.81%) |
Jun 14, 2007 | 3.659 | 3.734 | 3.659 | 3.680 | 3,641 | -0.01(-0.38%) |
Jun 13, 2007 | 3.598 | 3.695 | 3.552 | 3.695 | 13,726 | +0.12(+3.40%) |
Jun 12, 2007 | 3.684 | 3.702 | 3.359 | 3.573 | 7,563 | -0.07(-2.05%) |
Jun 11, 2007 | 3.612 | 3.648 | 3.598 | 3.648 | 19,049 | +0.09(+2.51%) |
Jun 08, 2007 | 3.559 | 3.570 | 3.559 | 3.559 | 19,889 | -0.01(-0.20%) |
Jun 07, 2007 | 3.534 | 3.578 | 3.505 | 3.566 | 444,860 | -0.00(-0.07%) |
Jun 06, 2007 | 3.498 | 3.570 | 3.480 | 3.569 | 14,567 | +0.07(+2.01%) |
Jun 05, 2007 | 3.502 | 3.580 | 3.484 | 3.498 | 13,446 | -0.02(-0.71%) |
Jun 04, 2007 | 3.495 | 3.541 | 3.491 | 3.523 | 33,616 | +0.01(+0.41%) |
Jun 01, 2007 | 3.509 | 3.509 | 3.509 | 3.509 | 1,120 | -0.02(-0.51%) |
May 31, 2007 | 3.548 | 3.570 | 3.527 | 3.527 | 12,326 | -0.04(-1.20%) |
May 30, 2007 | 3.545 | 3.602 | 3.545 | 3.570 | 5,602 | -0.02(-0.50%) |
May 29, 2007 | 3.595 | 3.612 | 3.552 | 3.588 | 2,521 | +0.05(+1.52%) |
May 25, 2007 | 3.484 | 3.563 | 3.438 | 3.534 | 28,574 | +0.05(+1.33%) |
May 24, 2007 | 3.577 | 3.623 | 3.445 | 3.488 | 37,818 | -0.14(-3.74%) |
May 23, 2007 | 3.695 | 3.727 | 3.570 | 3.623 | 56,588 | -0.07(-2.03%) |
May 22, 2007 | 3.784 | 3.787 | 3.698 | 3.698 | 26,613 | -0.09(-2.36%) |
May 21, 2007 | 3.837 | 3.837 | 3.784 | 3.787 | 21,570 | -0.05(-1.30%) |
May 18, 2007 | 3.837 | 3.837 | 3.802 | 3.837 | 6,723 | -0.04(-1.10%) |
May 17, 2007 | 3.887 | 3.955 | 3.873 | 3.880 | 10,925 | -0.09(-2.16%) |
May 16, 2007 | 3.966 | 4.016 | 3.944 | 3.966 | 30,815 | -0.01(-0.36%) |
May 15, 2007 | 3.969 | 3.980 | 3.927 | 3.980 | 11,485 | +0.00(+0.00%) |
May 14, 2007 | 3.948 | 3.980 | 3.948 | 3.980 | 5,602 | +0.02(+0.45%) |
May 11, 2007 | 3.998 | 4.002 | 3.820 | 3.962 | 17,368 | -0.04(-0.98%) |
May 10, 2007 | 4.002 | 4.002 | 3.962 | 4.002 | 13,166 | -0.05(-1.15%) |
May 09, 2007 | 4.019 | 4.048 | 3.977 | 4.048 | 3,641 | -0.02(-0.61%) |
May 08, 2007 | 3.991 | 4.094 | 3.991 | 4.073 | 13,446 | +0.04(+0.97%) |
May 07, 2007 | 4.016 | 4.059 | 4.016 | 4.034 | 2,801 | +0.02(+0.44%) |
May 04, 2007 | 3.984 | 4.016 | 3.984 | 4.016 | 29,134 | +0.03(+0.81%) |
May 03, 2007 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
May 02, 2007 | 4.016 | 4.016 | 3.984 | 3.984 | 3,921 | -0.01(-0.36%) |