Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.742 | 3.769 | 3.735 | 3.756 | 655,755 | +0.01(+0.37%) |
Jan 30, 2008 | 3.718 | 3.742 | 3.718 | 3.742 | 721,670 | +0.01(+0.18%) |
Jan 29, 2008 | 3.721 | 3.735 | 3.670 | 3.735 | 781,918 | +0.02(+0.65%) |
Jan 28, 2008 | 3.714 | 3.728 | 3.701 | 3.711 | 718,748 | -0.01(-0.18%) |
Jan 25, 2008 | 3.670 | 3.718 | 3.670 | 3.718 | 693,780 | +0.05(+1.31%) |
Jan 24, 2008 | 3.656 | 3.704 | 3.649 | 3.670 | 991,040 | -0.01(-0.19%) |
Jan 23, 2008 | 3.666 | 3.721 | 3.656 | 3.677 | 1,048,284 | +0.00(+0.09%) |
Jan 22, 2008 | 3.652 | 3.694 | 3.635 | 3.673 | 717,537 | -0.02(-0.65%) |
Jan 21, 2008 | 3.697 | 3.728 | 3.670 | 3.697 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.697 | 3.728 | 3.670 | 3.697 | 802,337 | +0.02(+0.56%) |
Jan 17, 2008 | 3.659 | 3.680 | 3.659 | 3.677 | 410,028 | +0.02(+0.57%) |
Jan 16, 2008 | 3.670 | 3.683 | 3.635 | 3.656 | 551,704 | -0.04(-1.12%) |
Jan 15, 2008 | 3.683 | 3.701 | 3.666 | 3.697 | 497,321 | +0.02(+0.56%) |
Jan 14, 2008 | 3.652 | 3.683 | 3.639 | 3.677 | 499,427 | -0.00(-0.09%) |
Jan 11, 2008 | 3.635 | 3.683 | 3.632 | 3.680 | 667,081 | +0.02(+0.66%) |
Jan 10, 2008 | 3.628 | 3.666 | 3.611 | 3.656 | 669,184 | +0.03(+0.85%) |
Jan 09, 2008 | 3.608 | 3.628 | 3.601 | 3.625 | 502,259 | +0.02(+0.57%) |
Jan 08, 2008 | 3.632 | 3.632 | 3.604 | 3.604 | 513,007 | +0.01(+0.38%) |
Jan 07, 2008 | 3.590 | 3.621 | 3.590 | 3.590 | 593,473 | +0.00(+0.10%) |
Jan 04, 2008 | 3.621 | 3.632 | 3.559 | 3.587 | 753,970 | -0.03(-0.86%) |
Jan 03, 2008 | 3.635 | 3.656 | 3.611 | 3.618 | 757,174 | +0.00(+0.10%) |
Jan 02, 2008 | 3.632 | 3.646 | 3.615 | 3.615 | 371,102 | -0.03(-0.85%) |
Jan 01, 2008 | 3.652 | 3.652 | 3.625 | 3.646 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.652 | 3.652 | 3.625 | 3.646 | 422,255 | -0.01(-0.28%) |
Dec 28, 2007 | 3.628 | 3.656 | 3.615 | 3.656 | 576,178 | +0.02(+0.47%) |
Dec 27, 2007 | 3.642 | 3.659 | 3.618 | 3.639 | 461,480 | -0.03(-0.75%) |
Dec 26, 2007 | 3.683 | 3.697 | 3.666 | 3.666 | 447,011 | -0.03(-0.84%) |
Dec 24, 2007 | 3.677 | 3.711 | 3.673 | 3.697 | 244,303 | +0.01(+0.19%) |
Dec 21, 2007 | 3.666 | 3.697 | 3.666 | 3.690 | 594,635 | +0.02(+0.47%) |
Dec 20, 2007 | 3.701 | 3.711 | 3.673 | 3.673 | 522,013 | -0.03(-0.93%) |
Dec 19, 2007 | 3.687 | 3.714 | 3.687 | 3.707 | 573,720 | +0.02(+0.65%) |
Dec 18, 2007 | 3.680 | 3.711 | 3.673 | 3.683 | 675,973 | +0.00(+0.09%) |
Dec 17, 2007 | 3.659 | 3.683 | 3.656 | 3.680 | 759,054 | +0.00(+0.09%) |
Dec 14, 2007 | 3.635 | 3.680 | 3.635 | 3.677 | 562,972 | +0.00(+0.00%) |
Dec 13, 2007 | 3.625 | 3.677 | 3.625 | 3.677 | 858,983 | +0.03(+0.95%) |
Dec 12, 2007 | 3.628 | 3.642 | 3.608 | 3.642 | 645,762 | +0.03(+0.86%) |
Dec 11, 2007 | 3.597 | 3.646 | 3.597 | 3.611 | 735,814 | -0.00(-0.10%) |
Dec 10, 2007 | 3.618 | 3.618 | 3.587 | 3.615 | 762,539 | +0.02(+0.44%) |
Dec 07, 2007 | 3.590 | 3.621 | 3.587 | 3.599 | 572,268 | +0.02(+0.42%) |
Dec 06, 2007 | 3.615 | 3.632 | 3.580 | 3.584 | 918,824 | -0.04(-1.23%) |
Dec 05, 2007 | 3.632 | 3.632 | 3.601 | 3.628 | 650,991 | +0.03(+0.86%) |
Dec 04, 2007 | 3.642 | 3.642 | 3.597 | 3.597 | 599,870 | -0.03(-0.85%) |
Dec 03, 2007 | 3.646 | 3.656 | 3.625 | 3.628 | 688,839 | -0.01(-0.38%) |
Nov 30, 2007 | 3.632 | 3.649 | 3.621 | 3.642 | 647,214 | +0.02(+0.47%) |
Nov 29, 2007 | 3.625 | 3.649 | 3.619 | 3.625 | 656,801 | -0.02(-0.66%) |
Nov 28, 2007 | 3.604 | 3.649 | 3.604 | 3.649 | 783,745 | +0.03(+0.95%) |
Nov 27, 2007 | 3.649 | 3.656 | 3.615 | 3.615 | 744,238 | -0.03(-0.76%) |
Nov 26, 2007 | 3.694 | 3.694 | 3.639 | 3.642 | 596,814 | -0.01(-0.19%) |
Nov 23, 2007 | 3.670 | 3.677 | 3.642 | 3.649 | 243,722 | -0.01(-0.28%) |
Nov 21, 2007 | 3.683 | 3.683 | 3.649 | 3.659 | 401,383 | -0.02(-0.65%) |
Nov 20, 2007 | 3.615 | 3.683 | 3.615 | 3.683 | 436,318 | +0.03(+0.75%) |
Nov 19, 2007 | 3.639 | 3.680 | 3.639 | 3.656 | 691,050 | -0.03(-0.75%) |
Nov 16, 2007 | 3.735 | 3.735 | 3.666 | 3.683 | 439,347 | -0.01(-0.28%) |
Nov 15, 2007 | 3.642 | 3.701 | 3.642 | 3.694 | 638,229 | +0.05(+1.42%) |
Nov 14, 2007 | 3.642 | 3.663 | 3.639 | 3.642 | 534,213 | +0.00(+0.09%) |
Nov 13, 2007 | 3.656 | 3.694 | 3.628 | 3.639 | 834,875 | -0.02(-0.66%) |
Nov 12, 2007 | 3.615 | 3.666 | 3.615 | 3.663 | 451,859 | +0.03(+0.76%) |
Nov 09, 2007 | 3.615 | 3.663 | 3.615 | 3.635 | 437,189 | +0.00(+0.09%) |
Nov 08, 2007 | 3.635 | 3.642 | 3.621 | 3.632 | 470,598 | -0.01(-0.38%) |
Nov 07, 2007 | 3.659 | 3.673 | 3.642 | 3.646 | 591,150 | +0.00(+0.09%) |
Nov 06, 2007 | 3.677 | 3.677 | 3.635 | 3.642 | 633,030 | -0.02(-0.56%) |
Nov 05, 2007 | 3.659 | 3.673 | 3.649 | 3.663 | 583,655 | +0.01(+0.19%) |
Nov 02, 2007 | 3.673 | 3.680 | 3.652 | 3.656 | 480,182 | -0.02(-0.65%) |
Nov 01, 2007 | 3.673 | 3.694 | 3.666 | 3.680 | 400,587 | -0.02(-0.65%) |
Oct 31, 2007 | 3.677 | 3.708 | 3.659 | 3.704 | 481,925 | +0.03(+0.94%) |
Oct 30, 2007 | 3.694 | 3.701 | 3.666 | 3.670 | 605,674 | -0.06(-1.57%) |
Oct 29, 2007 | 3.725 | 3.735 | 3.708 | 3.728 | 702,408 | +0.02(+0.65%) |
Oct 26, 2007 | 3.697 | 3.711 | 3.683 | 3.704 | 368,924 | +0.02(+0.56%) |
Oct 25, 2007 | 3.666 | 3.694 | 3.659 | 3.683 | 294,558 | +0.02(+0.66%) |
Oct 24, 2007 | 3.656 | 3.683 | 3.646 | 3.659 | 406,397 | -0.01(-0.28%) |
Oct 23, 2007 | 3.683 | 3.697 | 3.649 | 3.670 | 815,699 | -0.01(-0.37%) |
Oct 22, 2007 | 3.687 | 3.725 | 3.683 | 3.683 | 852,301 | +0.00(+0.09%) |
Oct 19, 2007 | 3.673 | 3.697 | 3.652 | 3.680 | 528,984 | -0.02(-0.47%) |
Oct 18, 2007 | 3.649 | 3.697 | 3.649 | 3.697 | 549,609 | +0.02(+0.56%) |
Oct 17, 2007 | 3.670 | 3.683 | 3.652 | 3.677 | 397,392 | +0.01(+0.38%) |
Oct 16, 2007 | 3.652 | 3.683 | 3.646 | 3.663 | 737,848 | +0.00(+0.09%) |
Oct 15, 2007 | 3.683 | 3.690 | 3.649 | 3.659 | 813,956 | -0.02(-0.56%) |
Oct 12, 2007 | 3.708 | 3.714 | 3.670 | 3.680 | 659,996 | -0.01(-0.28%) |
Oct 11, 2007 | 3.711 | 3.725 | 3.673 | 3.690 | 589,407 | -0.04(-1.02%) |
Oct 10, 2007 | 3.728 | 3.732 | 3.694 | 3.728 | 882,512 | +0.03(+0.93%) |
Oct 09, 2007 | 3.666 | 3.708 | 3.663 | 3.694 | 521,432 | +0.02(+0.68%) |
Oct 08, 2007 | 3.670 | 3.683 | 3.652 | 3.669 | 442,418 | -0.00(-0.02%) |
Oct 05, 2007 | 3.663 | 3.687 | 3.663 | 3.670 | 478,439 | +0.01(+0.19%) |
Oct 04, 2007 | 3.659 | 3.687 | 3.656 | 3.663 | 499,645 | +0.00(+0.00%) |
Oct 03, 2007 | 3.670 | 3.680 | 3.649 | 3.663 | 438,351 | -0.01(-0.19%) |
Oct 02, 2007 | 3.697 | 3.708 | 3.666 | 3.670 | 509,521 | -0.04(-1.21%) |
Oct 01, 2007 | 3.694 | 3.721 | 3.677 | 3.714 | 850,558 | -0.02(-0.46%) |
Sep 28, 2007 | 3.646 | 3.732 | 3.632 | 3.732 | 876,703 | +0.09(+2.36%) |
Sep 27, 2007 | 3.632 | 3.646 | 3.608 | 3.646 | 483,958 | +0.02(+0.57%) |
Sep 26, 2007 | 3.632 | 3.649 | 3.615 | 3.625 | 901,766 | -0.03(-0.94%) |
Sep 25, 2007 | 3.683 | 3.694 | 3.652 | 3.659 | 639,662 | -0.01(-0.37%) |
Sep 24, 2007 | 3.659 | 3.690 | 3.659 | 3.673 | 420,050 | +0.01(+0.19%) |
Sep 21, 2007 | 3.646 | 3.677 | 3.646 | 3.666 | 406,106 | +0.02(+0.47%) |
Sep 20, 2007 | 3.718 | 3.718 | 3.639 | 3.649 | 526,660 | -0.01(-0.38%) |
Sep 19, 2007 | 3.670 | 3.738 | 3.652 | 3.663 | 696,307 | -0.02(-0.65%) |
Sep 18, 2007 | 3.666 | 3.745 | 3.652 | 3.687 | 471,467 | +0.03(+0.75%) |
Sep 17, 2007 | 3.635 | 3.666 | 3.628 | 3.659 | 440,820 | -0.01(-0.19%) |
Sep 14, 2007 | 3.663 | 3.704 | 3.646 | 3.666 | 501,969 | -0.02(-0.47%) |
Sep 13, 2007 | 3.649 | 3.711 | 3.632 | 3.683 | 486,282 | -0.03(-0.93%) |
Sep 12, 2007 | 3.670 | 3.721 | 3.649 | 3.718 | 551,643 | +0.06(+1.70%) |
Sep 11, 2007 | 3.666 | 3.718 | 3.656 | 3.656 | 541,766 | -0.00(-0.09%) |
Sep 10, 2007 | 3.677 | 3.687 | 3.649 | 3.659 | 713,156 | -0.02(-0.56%) |
Sep 07, 2007 | 3.652 | 3.697 | 3.628 | 3.680 | 350,332 | -0.00(-0.09%) |
Sep 06, 2007 | 3.656 | 3.697 | 3.652 | 3.683 | 421,503 | +0.02(+0.66%) |
Sep 05, 2007 | 3.646 | 3.683 | 3.632 | 3.659 | 551,643 | +0.01(+0.19%) |
Sep 04, 2007 | 3.611 | 3.652 | 3.573 | 3.652 | 715,189 | +0.03(+0.76%) |
Aug 31, 2007 | 3.632 | 3.680 | 3.604 | 3.625 | 553,095 | -0.09(-2.50%) |
Aug 30, 2007 | 3.611 | 3.718 | 3.573 | 3.718 | 589,988 | +0.12(+3.45%) |
Aug 29, 2007 | 3.594 | 3.615 | 3.573 | 3.594 | 471,177 | -0.03(-0.85%) |
Aug 28, 2007 | 3.666 | 3.701 | 3.611 | 3.625 | 504,874 | -0.04(-1.13%) |
Aug 27, 2007 | 3.670 | 3.697 | 3.666 | 3.666 | 413,950 | +0.00(+0.00%) |
Aug 24, 2007 | 3.642 | 3.718 | 3.635 | 3.666 | 439,513 | +0.03(+0.85%) |
Aug 23, 2007 | 3.687 | 3.694 | 3.615 | 3.635 | 568,491 | -0.06(-1.49%) |
Aug 22, 2007 | 3.677 | 3.721 | 3.672 | 3.690 | 554,257 | +0.03(+0.75%) |
Aug 21, 2007 | 3.621 | 3.663 | 3.573 | 3.663 | 489,768 | +0.03(+0.85%) |
Aug 20, 2007 | 3.718 | 3.721 | 3.608 | 3.632 | 617,003 | -0.07(-1.77%) |
Aug 17, 2007 | 3.590 | 3.738 | 3.529 | 3.697 | 684,688 | +0.16(+4.58%) |
Aug 16, 2007 | 3.597 | 3.597 | 3.270 | 3.535 | 1,874,831 | -0.08(-2.19%) |
Aug 15, 2007 | 3.615 | 3.663 | 3.615 | 3.615 | 522,594 | -0.02(-0.48%) |
Aug 14, 2007 | 3.683 | 3.701 | 3.621 | 3.632 | 513,007 | -0.05(-1.49%) |
Aug 13, 2007 | 3.683 | 3.735 | 3.683 | 3.687 | 578,658 | +0.01(+0.28%) |
Aug 10, 2007 | 3.714 | 3.721 | 3.663 | 3.677 | 761,377 | +0.01(+0.38%) |
Aug 09, 2007 | 3.677 | 3.694 | 3.646 | 3.663 | 464,495 | -0.04(-1.02%) |
Aug 08, 2007 | 3.725 | 3.735 | 3.683 | 3.701 | 459,557 | -0.03(-0.74%) |
Aug 07, 2007 | 3.721 | 3.728 | 3.670 | 3.728 | 690,207 | +0.02(+0.56%) |
Aug 06, 2007 | 3.663 | 3.728 | 3.615 | 3.708 | 737,267 | +0.04(+1.22%) |
Aug 03, 2007 | 3.656 | 3.687 | 3.649 | 3.663 | 557,453 | -0.02(-0.65%) |
Aug 02, 2007 | 3.677 | 3.694 | 3.663 | 3.687 | 381,996 | +0.01(+0.19%) |
Aug 01, 2007 | 3.694 | 3.704 | 3.656 | 3.680 | 594,054 | -0.01(-0.19%) |
Jul 31, 2007 | 3.718 | 3.735 | 3.670 | 3.687 | 555,710 | -0.03(-0.92%) |
Jul 30, 2007 | 3.732 | 3.752 | 3.711 | 3.721 | 541,475 | +0.03(+0.84%) |
Jul 27, 2007 | 3.677 | 3.721 | 3.659 | 3.690 | 486,863 | +0.01(+0.28%) |
Jul 26, 2007 | 3.718 | 3.725 | 3.666 | 3.680 | 657,382 | -0.03(-0.93%) |
Jul 25, 2007 | 3.711 | 3.732 | 3.687 | 3.714 | 509,812 | +0.01(+0.37%) |
Jul 24, 2007 | 3.721 | 3.749 | 3.701 | 3.701 | 710,832 | -0.02(-0.65%) |
Jul 23, 2007 | 3.742 | 3.752 | 3.725 | 3.725 | 423,245 | -0.01(-0.37%) |
Jul 20, 2007 | 3.752 | 3.756 | 3.735 | 3.738 | 340,165 | -0.00(-0.09%) |
Jul 19, 2007 | 3.756 | 3.759 | 3.738 | 3.742 | 447,066 | -0.02(-0.53%) |
Jul 18, 2007 | 3.742 | 3.773 | 3.735 | 3.762 | 439,513 | +0.00(+0.07%) |
Jul 17, 2007 | 3.749 | 3.773 | 3.732 | 3.759 | 413,078 | +0.01(+0.28%) |
Jul 16, 2007 | 3.742 | 3.766 | 3.728 | 3.749 | 419,469 | +0.01(+0.37%) |
Jul 13, 2007 | 3.752 | 3.763 | 3.718 | 3.735 | 691,079 | -0.03(-0.73%) |
Jul 12, 2007 | 3.783 | 3.787 | 3.718 | 3.763 | 654,186 | -0.01(-0.18%) |
Jul 11, 2007 | 3.804 | 3.835 | 3.749 | 3.769 | 714,608 | -0.03(-0.91%) |
Jul 10, 2007 | 3.825 | 3.831 | 3.780 | 3.804 | 623,685 | +0.00(+0.00%) |
Jul 09, 2007 | 3.749 | 3.835 | 3.749 | 3.804 | 647,795 | +0.06(+1.56%) |
Jul 06, 2007 | 3.728 | 3.756 | 3.728 | 3.745 | 393,325 | -0.01(-0.18%) |
Jul 05, 2007 | 3.745 | 3.752 | 3.721 | 3.752 | 464,786 | +0.01(+0.18%) |
Jul 03, 2007 | 3.728 | 3.745 | 3.718 | 3.745 | 224,549 | +0.01(+0.37%) |
Jul 02, 2007 | 3.745 | 3.749 | 3.711 | 3.732 | 511,555 | -0.01(-0.37%) |
Jun 29, 2007 | 3.666 | 3.745 | 3.666 | 3.745 | 557,162 | +0.08(+2.16%) |
Jun 28, 2007 | 3.701 | 3.711 | 3.666 | 3.666 | 578,077 | -0.03(-0.93%) |
Jun 27, 2007 | 3.721 | 3.728 | 3.694 | 3.701 | 482,215 | -0.05(-1.29%) |
Jun 26, 2007 | 3.745 | 3.756 | 3.732 | 3.749 | 505,455 | -0.01(-0.22%) |
Jun 25, 2007 | 3.752 | 3.766 | 3.728 | 3.757 | 511,845 | +0.00(+0.13%) |
Jun 22, 2007 | 3.735 | 3.752 | 3.725 | 3.752 | 501,388 | +0.01(+0.37%) |
Jun 21, 2007 | 3.749 | 3.749 | 3.721 | 3.738 | 544,090 | -0.01(-0.37%) |
Jun 20, 2007 | 3.838 | 3.838 | 3.735 | 3.752 | 687,593 | -0.08(-2.15%) |
Jun 19, 2007 | 3.797 | 3.835 | 3.787 | 3.835 | 472,920 | +0.05(+1.36%) |
Jun 18, 2007 | 3.783 | 3.800 | 3.773 | 3.783 | 445,613 | -0.01(-0.27%) |
Jun 15, 2007 | 3.780 | 3.804 | 3.752 | 3.794 | 480,763 | +0.03(+0.82%) |
Jun 14, 2007 | 3.735 | 3.773 | 3.732 | 3.763 | 578,658 | +0.03(+0.74%) |
Jun 13, 2007 | 3.708 | 3.745 | 3.708 | 3.735 | 488,316 | +0.03(+0.74%) |
Jun 12, 2007 | 3.718 | 3.749 | 3.704 | 3.708 | 626,589 | -0.04(-1.01%) |
Jun 11, 2007 | 3.738 | 3.756 | 3.711 | 3.745 | 868,859 | +0.04(+1.11%) |
Jun 08, 2007 | 3.683 | 3.738 | 3.683 | 3.704 | 686,140 | +0.02(+0.49%) |
Jun 07, 2007 | 3.766 | 3.769 | 3.649 | 3.686 | 931,024 | -0.09(-2.39%) |
Jun 06, 2007 | 3.821 | 3.835 | 3.763 | 3.776 | 704,441 | -0.04(-1.08%) |
Jun 05, 2007 | 3.845 | 3.849 | 3.814 | 3.818 | 559,486 | -0.03(-0.89%) |
Jun 04, 2007 | 3.849 | 3.852 | 3.835 | 3.852 | 458,685 | +0.00(+0.09%) |
Jun 01, 2007 | 3.852 | 3.856 | 3.842 | 3.849 | 441,546 | +0.01(+0.27%) |
May 31, 2007 | 3.859 | 3.866 | 3.838 | 3.838 | 580,692 | -0.01(-0.36%) |
May 30, 2007 | 3.859 | 3.869 | 3.845 | 3.852 | 355,270 | -0.00(-0.09%) |
May 29, 2007 | 3.876 | 3.900 | 3.849 | 3.856 | 535,085 | -0.03(-0.88%) |
May 25, 2007 | 3.897 | 3.907 | 3.880 | 3.890 | 399,135 | -0.01(-0.26%) |
May 24, 2007 | 3.900 | 3.921 | 3.887 | 3.900 | 490,349 | -0.02(-0.44%) |
May 23, 2007 | 3.900 | 3.917 | 3.897 | 3.917 | 430,217 | +0.01(+0.26%) |
May 22, 2007 | 3.890 | 3.907 | 3.873 | 3.907 | 502,259 | +0.02(+0.62%) |
May 21, 2007 | 3.900 | 3.907 | 3.883 | 3.883 | 510,683 | +0.00(+0.00%) |
May 18, 2007 | 3.883 | 3.907 | 3.880 | 3.883 | 413,950 | +0.00(+0.00%) |
May 17, 2007 | 3.911 | 3.914 | 3.883 | 3.883 | 403,202 | -0.03(-0.70%) |
May 16, 2007 | 3.900 | 3.921 | 3.883 | 3.911 | 531,308 | +0.01(+0.26%) |
May 15, 2007 | 3.873 | 3.911 | 3.842 | 3.900 | 640,243 | +0.02(+0.62%) |
May 14, 2007 | 3.883 | 3.900 | 3.873 | 3.876 | 443,580 | -0.02(-0.62%) |
May 11, 2007 | 3.880 | 3.907 | 3.876 | 3.900 | 476,986 | +0.03(+0.80%) |
May 10, 2007 | 3.880 | 3.893 | 3.856 | 3.869 | 709,089 | +0.01(+0.36%) |
May 09, 2007 | 3.862 | 3.873 | 3.856 | 3.856 | 501,678 | -0.01(-0.18%) |
May 08, 2007 | 3.866 | 3.883 | 3.862 | 3.862 | 525,498 | -0.02(-0.44%) |
May 07, 2007 | 3.887 | 3.890 | 3.866 | 3.880 | 495,868 | +0.01(+0.36%) |
May 04, 2007 | 3.845 | 3.876 | 3.845 | 3.866 | 346,846 | +0.02(+0.54%) |
May 03, 2007 | 3.849 | 3.866 | 3.842 | 3.845 | 498,483 | +0.00(+0.09%) |
May 02, 2007 | 3.856 | 3.880 | 3.838 | 3.842 | 496,740 | -0.01(-0.18%) |
May 01, 2007 | 3.876 | 3.893 | 3.849 | 3.849 | 604,803 | -0.03(-0.80%) |
Apr 30, 2007 | 3.852 | 3.880 | 3.838 | 3.880 | 439,803 | +0.03(+0.80%) |
Apr 27, 2007 | 3.866 | 3.880 | 3.849 | 3.849 | 598,993 | -0.04(-0.97%) |
Apr 26, 2007 | 3.897 | 3.900 | 3.856 | 3.887 | 752,082 | -0.02(-0.53%) |
Apr 25, 2007 | 3.907 | 3.914 | 3.883 | 3.907 | 545,542 | +0.00(+0.00%) |
Apr 24, 2007 | 3.897 | 3.917 | 3.890 | 3.907 | 545,833 | -0.01(-0.18%) |
Apr 23, 2007 | 3.890 | 3.917 | 3.890 | 3.914 | 561,229 | +0.02(+0.62%) |
Apr 20, 2007 | 3.897 | 3.918 | 3.890 | 3.890 | 632,690 | -0.00(-0.09%) |
Apr 19, 2007 | 3.887 | 3.907 | 3.880 | 3.893 | 451,423 | -0.00(-0.09%) |
Apr 18, 2007 | 3.907 | 3.928 | 3.873 | 3.897 | 542,637 | +0.00(+0.09%) |
Apr 17, 2007 | 3.914 | 3.917 | 3.893 | 3.893 | 404,654 | -0.03(-0.70%) |
Apr 16, 2007 | 3.914 | 3.921 | 3.900 | 3.921 | 398,263 | +0.02(+0.44%) |
Apr 13, 2007 | 3.900 | 3.914 | 3.887 | 3.904 | 452,004 | +0.00(+0.00%) |
Apr 12, 2007 | 3.897 | 3.924 | 3.890 | 3.904 | 536,247 | +0.01(+0.18%) |
Apr 11, 2007 | 3.917 | 3.924 | 3.869 | 3.897 | 693,403 | -0.03(-0.70%) |
Apr 10, 2007 | 3.917 | 3.935 | 3.900 | 3.924 | 593,764 | +0.02(+0.44%) |
Apr 09, 2007 | 3.904 | 3.907 | 3.880 | 3.907 | 535,956 | +0.03(+0.80%) |
Apr 05, 2007 | 3.880 | 3.907 | 3.876 | 3.876 | 434,865 | -0.02(-0.53%) |
Apr 04, 2007 | 3.869 | 3.904 | 3.869 | 3.897 | 590,278 | +0.03(+0.71%) |
Apr 03, 2007 | 3.866 | 3.869 | 3.849 | 3.869 | 618,746 | -0.01(-0.27%) |
Apr 02, 2007 | 3.856 | 3.904 | 3.852 | 3.880 | 451,133 | +0.01(+0.18%) |
Mar 30, 2007 | 3.856 | 3.873 | 3.852 | 3.873 | 410,754 | +0.01(+0.18%) |
Mar 29, 2007 | 3.869 | 3.880 | 3.845 | 3.866 | 414,240 | -0.02(-0.53%) |
Mar 28, 2007 | 3.842 | 3.887 | 3.838 | 3.887 | 590,859 | +0.00(+0.00%) |
Mar 27, 2007 | 3.842 | 3.893 | 3.838 | 3.887 | 593,473 | +0.03(+0.80%) |
Mar 26, 2007 | 3.856 | 3.866 | 3.838 | 3.856 | 493,835 | -0.02(-0.44%) |
Mar 23, 2007 | 3.859 | 3.880 | 3.838 | 3.873 | 514,460 | +0.01(+0.27%) |
Mar 22, 2007 | 3.852 | 3.873 | 3.828 | 3.862 | 487,154 | -0.01(-0.27%) |
Mar 21, 2007 | 3.852 | 3.890 | 3.845 | 3.873 | 477,567 | +0.02(+0.63%) |
Mar 20, 2007 | 3.818 | 3.859 | 3.818 | 3.849 | 555,419 | +0.02(+0.54%) |
Mar 19, 2007 | 3.804 | 3.831 | 3.804 | 3.828 | 515,331 | +0.01(+0.27%) |
Mar 16, 2007 | 3.821 | 3.828 | 3.804 | 3.818 | 411,335 | -0.01(-0.36%) |
Mar 15, 2007 | 3.804 | 3.835 | 3.804 | 3.831 | 419,179 | +0.02(+0.45%) |
Mar 14, 2007 | 3.804 | 3.831 | 3.794 | 3.814 | 547,576 | -0.00(-0.02%) |
Mar 13, 2007 | 3.828 | 3.838 | 3.811 | 3.815 | 585,340 | -0.01(-0.34%) |
Mar 12, 2007 | 3.821 | 3.831 | 3.800 | 3.828 | 616,422 | +0.02(+0.63%) |
Mar 09, 2007 | 3.811 | 3.814 | 3.794 | 3.804 | 475,243 | -0.01(-0.18%) |
Mar 08, 2007 | 3.800 | 3.821 | 3.794 | 3.811 | 506,907 | +0.00(+0.00%) |
Mar 07, 2007 | 3.780 | 3.818 | 3.769 | 3.811 | 392,744 | +0.03(+0.82%) |
Mar 06, 2007 | 3.780 | 3.800 | 3.763 | 3.780 | 457,233 | +0.02(+0.55%) |
Mar 05, 2007 | 3.783 | 3.787 | 3.742 | 3.759 | 458,976 | -0.03(-0.82%) |
Mar 02, 2007 | 3.800 | 3.804 | 3.787 | 3.790 | 301,239 | -0.01(-0.36%) |
Mar 01, 2007 | 3.821 | 3.831 | 3.787 | 3.804 | 492,348 | -0.02(-0.45%) |
Feb 28, 2007 | 3.780 | 3.835 | 3.756 | 3.821 | 671,325 | +0.04(+1.19%) |
Feb 27, 2007 | 3.776 | 3.787 | 3.728 | 3.776 | 481,053 | +0.01(+0.18%) |
Feb 26, 2007 | 3.780 | 3.794 | 3.769 | 3.769 | 499,020 | +0.00(+0.09%) |
Feb 23, 2007 | 3.769 | 3.787 | 3.766 | 3.766 | 548,447 | -0.01(-0.27%) |
Feb 22, 2007 | 3.780 | 3.800 | 3.773 | 3.776 | 370,957 | -0.01(-0.27%) |
Feb 21, 2007 | 3.797 | 3.811 | 3.769 | 3.787 | 582,144 | -0.02(-0.45%) |
Feb 20, 2007 | 3.807 | 3.818 | 3.794 | 3.804 | 585,049 | +0.00(+0.00%) |
Feb 16, 2007 | 3.821 | 3.821 | 3.800 | 3.804 | 305,306 | -0.02(-0.45%) |
Feb 15, 2007 | 3.821 | 3.825 | 3.787 | 3.821 | 506,326 | +0.00(+0.09%) |
Feb 14, 2007 | 3.818 | 3.825 | 3.790 | 3.818 | 650,491 | +0.00(+0.00%) |
Feb 13, 2007 | 3.804 | 3.825 | 3.797 | 3.818 | 868,604 | +0.01(+0.36%) |
Feb 12, 2007 | 3.804 | 3.807 | 3.787 | 3.804 | 771,327 | +0.01(+0.27%) |
Feb 09, 2007 | 3.783 | 3.794 | 3.766 | 3.794 | 548,157 | +0.01(+0.27%) |
Feb 08, 2007 | 3.783 | 3.787 | 3.766 | 3.783 | 478,148 | +0.00(+0.00%) |
Feb 07, 2007 | 3.780 | 3.783 | 3.756 | 3.783 | 689,917 | +0.00(+0.09%) |
Feb 06, 2007 | 3.735 | 3.783 | 3.723 | 3.780 | 928,410 | +0.05(+1.29%) |
Feb 05, 2007 | 3.721 | 3.735 | 3.704 | 3.732 | 557,162 | +0.02(+0.65%) |
Feb 02, 2007 | 3.711 | 3.718 | 3.701 | 3.708 | 726,519 | -0.01(-0.28%) |