Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.020 | 3.063 | 2.987 | 3.048 | 16,323 | +0.03(+0.91%) |
Dec 28, 2007 | 3.066 | 3.066 | 3.017 | 3.020 | 27,912 | -0.07(-2.38%) |
Dec 27, 2007 | 2.873 | 3.106 | 2.873 | 3.094 | 21,200 | -0.03(-0.98%) |
Dec 26, 2007 | 2.913 | 3.155 | 2.913 | 3.124 | 7,508 | -0.04(-1.35%) |
Dec 24, 2007 | 3.232 | 3.241 | 3.167 | 3.167 | 13,385 | -0.05(-1.52%) |
Dec 21, 2007 | 3.201 | 3.232 | 3.186 | 3.216 | 8,814 | +0.02(+0.48%) |
Dec 20, 2007 | 3.216 | 3.278 | 3.201 | 3.201 | 15,673 | -0.06(-1.88%) |
Dec 19, 2007 | 3.259 | 3.278 | 3.232 | 3.262 | 4,896 | -0.02(-0.56%) |
Dec 18, 2007 | 3.409 | 3.409 | 3.281 | 3.281 | 21,220 | -0.09(-2.64%) |
Dec 17, 2007 | 3.446 | 3.477 | 3.369 | 3.369 | 16,323 | -0.06(-1.79%) |
Dec 14, 2007 | 3.446 | 3.446 | 3.415 | 3.431 | 13,711 | -0.05(-1.32%) |
Dec 13, 2007 | 3.400 | 3.477 | 3.379 | 3.477 | 16,976 | +0.09(+2.71%) |
Dec 12, 2007 | 3.369 | 3.385 | 3.339 | 3.385 | 12,732 | +0.02(+0.45%) |
Dec 11, 2007 | 3.400 | 3.400 | 3.339 | 3.369 | 22,852 | -0.06(-1.79%) |
Dec 10, 2007 | 3.431 | 3.431 | 3.431 | 3.431 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.418 | 3.446 | 3.400 | 3.431 | 6,855 | +0.01(+0.18%) |
Dec 06, 2007 | 3.421 | 3.425 | 3.421 | 3.425 | 5,549 | +0.01(+0.27%) |
Dec 05, 2007 | 3.431 | 3.431 | 3.412 | 3.415 | 2,285 | -0.05(-1.33%) |
Dec 04, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 979 | +0.00(+0.00%) |
Nov 30, 2007 | 3.431 | 3.461 | 3.400 | 3.461 | 6,855 | +0.05(+1.35%) |
Nov 29, 2007 | 3.440 | 3.440 | 3.415 | 3.415 | 3,917 | -0.05(-1.33%) |
Nov 28, 2007 | 3.449 | 3.501 | 3.449 | 3.461 | 13,058 | -0.03(-0.88%) |
Nov 27, 2007 | 3.477 | 3.492 | 3.461 | 3.492 | 3,264 | +0.02(+0.44%) |
Nov 26, 2007 | 3.645 | 3.645 | 3.446 | 3.477 | 35,911 | -0.26(-6.97%) |
Nov 23, 2007 | 3.737 | 3.737 | 3.737 | 3.737 | 652 | -0.01(-0.25%) |
Nov 21, 2007 | 3.746 | 3.746 | 3.746 | 3.746 | 652 | +0.00(+0.00%) |
Nov 20, 2007 | 3.746 | 3.761 | 3.737 | 3.746 | 83,901 | -0.02(-0.57%) |
Nov 19, 2007 | 3.654 | 3.768 | 3.654 | 3.768 | 3,525 | -0.03(-0.81%) |
Nov 16, 2007 | 3.798 | 3.798 | 3.798 | 3.798 | 326 | -0.02(-0.40%) |
Nov 15, 2007 | 3.817 | 3.817 | 3.783 | 3.814 | 2,285 | -0.01(-0.24%) |
Nov 14, 2007 | 3.814 | 3.823 | 3.814 | 3.823 | 652 | +0.04(+1.05%) |
Nov 13, 2007 | 3.804 | 3.829 | 3.783 | 3.783 | 4,896 | -0.03(-0.80%) |
Nov 12, 2007 | 3.860 | 3.860 | 3.814 | 3.814 | 8,814 | -0.02(-0.56%) |
Nov 09, 2007 | 3.875 | 3.875 | 3.835 | 3.835 | 8,488 | -0.06(-1.42%) |
Nov 08, 2007 | 3.860 | 3.890 | 3.860 | 3.890 | 4,570 | +0.01(+0.24%) |
Nov 07, 2007 | 3.884 | 3.899 | 3.881 | 3.881 | 1,305 | -0.01(-0.24%) |
Nov 06, 2007 | 3.979 | 3.979 | 3.890 | 3.890 | 10,446 | -0.07(-1.66%) |
Nov 05, 2007 | 3.997 | 3.997 | 3.951 | 3.956 | 9,793 | -0.06(-1.41%) |
Nov 02, 2007 | 4.028 | 4.028 | 4.013 | 4.013 | 5,549 | -0.03(-0.76%) |
Nov 01, 2007 | 4.062 | 4.071 | 4.043 | 4.043 | 15,017 | -0.03(-0.75%) |
Oct 31, 2007 | 4.059 | 4.074 | 4.050 | 4.074 | 33,952 | +0.00(+0.00%) |
Oct 30, 2007 | 4.089 | 4.089 | 4.074 | 4.074 | 6,855 | -0.02(-0.37%) |
Oct 29, 2007 | 4.135 | 4.166 | 4.089 | 4.089 | 44,072 | -0.06(-1.40%) |
Oct 26, 2007 | 4.028 | 4.151 | 3.979 | 4.147 | 63,007 | +0.12(+2.97%) |
Oct 25, 2007 | 3.936 | 4.028 | 3.927 | 4.028 | 39,828 | +0.08(+2.02%) |
Oct 24, 2007 | 3.890 | 3.948 | 3.890 | 3.948 | 3,264 | +0.04(+1.10%) |
Oct 23, 2007 | 3.783 | 3.905 | 3.752 | 3.905 | 112,957 | +0.09(+2.41%) |
Oct 22, 2007 | 3.768 | 3.814 | 3.768 | 3.814 | 29,381 | +0.03(+0.81%) |
Oct 19, 2007 | 3.752 | 3.783 | 3.737 | 3.783 | 15,017 | +0.05(+1.40%) |
Oct 18, 2007 | 3.691 | 3.731 | 3.685 | 3.731 | 32,320 | +0.01(+0.25%) |
Oct 17, 2007 | 3.676 | 3.722 | 3.645 | 3.722 | 28,076 | +0.03(+0.83%) |
Oct 16, 2007 | 3.691 | 3.691 | 3.691 | 3.691 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.676 | 3.694 | 3.663 | 3.691 | 17,302 | +0.00(+0.00%) |
Oct 12, 2007 | 3.667 | 3.691 | 3.667 | 3.691 | 2,938 | +0.02(+0.42%) |
Oct 11, 2007 | 3.657 | 3.676 | 3.657 | 3.676 | 3,264 | +0.02(+0.42%) |
Oct 10, 2007 | 3.716 | 3.716 | 3.578 | 3.660 | 18,935 | -0.07(-1.81%) |
Oct 09, 2007 | 3.712 | 3.728 | 3.712 | 3.728 | 2,285 | +0.02(+0.58%) |
Oct 08, 2007 | 3.691 | 3.706 | 3.691 | 3.706 | 4,896 | +0.02(+0.42%) |
Oct 05, 2007 | 3.691 | 3.691 | 3.676 | 3.691 | 6,855 | -0.03(-0.82%) |
Oct 04, 2007 | 3.725 | 3.725 | 3.706 | 3.722 | 4,244 | -0.02(-0.49%) |
Oct 03, 2007 | 3.737 | 3.740 | 3.709 | 3.740 | 11,099 | +0.02(+0.49%) |
Oct 02, 2007 | 3.697 | 3.722 | 3.691 | 3.722 | 3,264 | +0.00(+0.00%) |
Oct 01, 2007 | 3.749 | 3.749 | 3.722 | 3.722 | 5,876 | -0.02(-0.64%) |
Sep 28, 2007 | 3.774 | 3.774 | 3.746 | 3.746 | 3,917 | -0.01(-0.17%) |
Sep 27, 2007 | 3.768 | 3.814 | 3.752 | 3.752 | 6,855 | -0.06(-1.61%) |
Sep 26, 2007 | 3.814 | 3.814 | 3.798 | 3.814 | 5,223 | -0.02(-0.40%) |
Sep 25, 2007 | 3.829 | 3.844 | 3.798 | 3.829 | 4,896 | +0.00(+0.00%) |
Sep 24, 2007 | 3.801 | 3.829 | 3.801 | 3.829 | 2,285 | +0.00(+0.00%) |
Sep 21, 2007 | 3.829 | 3.829 | 3.829 | 3.829 | 2,611 | +0.00(+0.00%) |
Sep 20, 2007 | 3.860 | 3.860 | 3.798 | 3.829 | 12,405 | -0.05(-1.19%) |
Sep 19, 2007 | 3.798 | 3.875 | 3.798 | 3.875 | 15,996 | +0.10(+2.58%) |
Sep 18, 2007 | 3.795 | 3.798 | 3.777 | 3.777 | 2,938 | +0.01(+0.25%) |
Sep 17, 2007 | 3.706 | 3.768 | 3.691 | 3.768 | 25,790 | +0.06(+1.65%) |
Sep 14, 2007 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.679 | 3.722 | 3.676 | 3.706 | 7,508 | +0.00(+0.00%) |
Sep 12, 2007 | 3.645 | 3.706 | 3.645 | 3.706 | 11,426 | +0.08(+2.11%) |
Sep 11, 2007 | 3.599 | 3.630 | 3.599 | 3.630 | 6,529 | +0.05(+1.28%) |
Sep 10, 2007 | 3.569 | 3.584 | 3.569 | 3.584 | 19,914 | +0.02(+0.43%) |
Sep 07, 2007 | 3.523 | 3.569 | 3.523 | 3.569 | 9,141 | +0.00(+0.09%) |
Sep 06, 2007 | 3.553 | 3.565 | 3.553 | 3.565 | 2,285 | +0.00(+0.09%) |
Sep 05, 2007 | 3.553 | 3.599 | 3.553 | 3.562 | 11,752 | -0.02(-0.60%) |
Sep 04, 2007 | 3.584 | 3.584 | 3.553 | 3.584 | 2,611 | -0.01(-0.34%) |
Aug 31, 2007 | 3.584 | 3.599 | 3.569 | 3.596 | 39,175 | +0.01(+0.34%) |
Aug 30, 2007 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.559 | 3.584 | 3.559 | 3.584 | 5,876 | +0.03(+0.86%) |
Aug 28, 2007 | 3.590 | 3.614 | 3.553 | 3.553 | 9,793 | -0.05(-1.28%) |
Aug 27, 2007 | 3.614 | 3.614 | 3.569 | 3.599 | 9,141 | +0.00(+0.00%) |
Aug 24, 2007 | 3.599 | 3.608 | 3.569 | 3.599 | 53,866 | -0.02(-0.42%) |
Aug 23, 2007 | 3.538 | 3.630 | 3.538 | 3.614 | 62,355 | +0.09(+2.61%) |
Aug 22, 2007 | 3.565 | 3.565 | 3.523 | 3.523 | 3,591 | -0.02(-0.43%) |
Aug 21, 2007 | 3.584 | 3.614 | 3.538 | 3.538 | 19,261 | -0.06(-1.62%) |
Aug 20, 2007 | 3.593 | 3.599 | 3.584 | 3.596 | 10,120 | +0.01(+0.34%) |
Aug 17, 2007 | 3.192 | 3.614 | 3.189 | 3.584 | 16,323 | +0.06(+1.74%) |
Aug 16, 2007 | 3.523 | 3.538 | 3.523 | 3.523 | 14,364 | -0.02(-0.60%) |
Aug 15, 2007 | 3.507 | 3.544 | 3.507 | 3.544 | 18,608 | +0.01(+0.17%) |
Aug 14, 2007 | 3.523 | 3.538 | 3.507 | 3.538 | 8,161 | +0.03(+0.87%) |
Aug 13, 2007 | 3.630 | 3.630 | 3.507 | 3.507 | 32,646 | -0.11(-2.97%) |
Aug 10, 2007 | 3.645 | 3.645 | 3.590 | 3.614 | 2,285 | -0.03(-0.84%) |
Aug 09, 2007 | 3.556 | 3.645 | 3.530 | 3.645 | 98,919 | -0.03(-0.83%) |
Aug 08, 2007 | 3.660 | 3.691 | 3.660 | 3.676 | 9,141 | +0.00(+0.00%) |
Aug 07, 2007 | 3.703 | 3.706 | 3.676 | 3.676 | 4,244 | +0.00(+0.00%) |
Aug 06, 2007 | 3.792 | 3.792 | 3.645 | 3.676 | 23,179 | -0.11(-2.83%) |
Aug 03, 2007 | 3.783 | 3.794 | 3.783 | 3.783 | 4,896 | -0.01(-0.30%) |
Aug 02, 2007 | 3.789 | 3.814 | 3.783 | 3.794 | 5,223 | -0.02(-0.50%) |
Aug 01, 2007 | 3.777 | 3.814 | 3.777 | 3.814 | 3,917 | +0.02(+0.65%) |
Jul 31, 2007 | 3.783 | 3.798 | 3.783 | 3.789 | 3,917 | -0.00(-0.08%) |
Jul 30, 2007 | 3.792 | 3.792 | 3.768 | 3.792 | 1,958 | -0.01(-0.16%) |
Jul 27, 2007 | 3.798 | 3.798 | 3.768 | 3.798 | 9,793 | +0.02(+0.40%) |
Jul 26, 2007 | 3.783 | 3.798 | 3.752 | 3.783 | 24,158 | -0.02(-0.40%) |
Jul 25, 2007 | 3.801 | 3.801 | 3.783 | 3.798 | 2,611 | -0.03(-0.80%) |
Jul 24, 2007 | 3.918 | 3.918 | 3.829 | 3.829 | 26,117 | -0.10(-2.65%) |
Jul 23, 2007 | 3.933 | 3.933 | 3.933 | 3.933 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.930 | 3.933 | 3.930 | 3.933 | 979 | -0.00(-0.08%) |
Jul 19, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 3,917 | +0.00(+0.00%) |
Jul 18, 2007 | 3.936 | 3.936 | 3.936 | 3.936 | 2,285 | +0.00(+0.00%) |
Jul 17, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 40,155 | -0.03(-0.70%) |
Jul 16, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 652 | +0.00(+0.00%) |
Jul 13, 2007 | 3.961 | 3.976 | 3.930 | 3.964 | 5,223 | +0.00(+0.06%) |
Jul 12, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.961 | 3.967 | 3.961 | 3.961 | 1,958 | -0.01(-0.37%) |
Jul 10, 2007 | 3.991 | 3.991 | 3.976 | 3.976 | 2,285 | -0.03(-0.76%) |
Jul 09, 2007 | 3.982 | 4.007 | 3.982 | 4.007 | 652 | +0.02(+0.38%) |
Jul 06, 2007 | 4.013 | 4.013 | 3.991 | 3.991 | 4,570 | -0.02(-0.53%) |
Jul 05, 2007 | 4.059 | 4.059 | 3.997 | 4.013 | 19,914 | -0.04(-0.96%) |
Jul 03, 2007 | 4.052 | 4.074 | 4.052 | 4.052 | 3,264 | -0.01(-0.17%) |
Jul 02, 2007 | 3.997 | 4.059 | 3.997 | 4.059 | 12,732 | +0.06(+1.53%) |
Jun 29, 2007 | 3.905 | 3.997 | 3.890 | 3.997 | 32,320 | +0.08(+1.95%) |
Jun 28, 2007 | 3.890 | 3.921 | 3.875 | 3.921 | 15,017 | +0.02(+0.55%) |
Jun 27, 2007 | 3.875 | 3.899 | 3.875 | 3.899 | 3,591 | +0.03(+0.87%) |
Jun 26, 2007 | 3.853 | 3.866 | 3.853 | 3.866 | 10,120 | -0.01(-0.32%) |
Jun 25, 2007 | 3.905 | 3.905 | 3.878 | 3.878 | 24,158 | -0.01(-0.31%) |
Jun 22, 2007 | 3.936 | 3.936 | 3.890 | 3.890 | 22,526 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.124 | 0.0796 | 3.875 | 19,914 | -0.00(-0.00%) |
Jun 20, 2007 | 3.844 | 3.890 | 3.844 | 3.875 | 15,996 | -0.02(-0.39%) |
Jun 19, 2007 | 3.875 | 3.890 | 3.860 | 3.890 | 26,443 | +0.00(+0.08%) |
Jun 18, 2007 | 3.884 | 3.887 | 3.875 | 3.887 | 8,161 | -0.00(-0.08%) |
Jun 15, 2007 | 3.869 | 3.890 | 3.869 | 3.890 | 3,264 | +0.02(+0.40%) |
Jun 14, 2007 | 3.860 | 3.875 | 3.860 | 3.875 | 1,958 | +0.03(+0.80%) |
Jun 13, 2007 | 3.829 | 3.844 | 3.829 | 3.844 | 2,611 | +0.03(+0.80%) |
Jun 12, 2007 | 3.798 | 3.814 | 3.783 | 3.814 | 13,385 | +0.00(+0.00%) |
Jun 11, 2007 | 3.811 | 3.814 | 3.783 | 3.814 | 15,670 | -0.01(-0.32%) |
Jun 08, 2007 | 3.829 | 3.860 | 3.826 | 3.826 | 23,832 | -0.01(-0.24%) |
Jun 07, 2007 | 3.860 | 3.860 | 3.804 | 3.835 | 24,158 | -0.03(-0.79%) |
Jun 06, 2007 | 3.860 | 3.890 | 3.860 | 3.866 | 15,017 | -0.01(-0.24%) |
Jun 05, 2007 | 3.896 | 3.896 | 3.860 | 3.875 | 39,828 | -0.05(-1.17%) |
Jun 04, 2007 | 3.890 | 3.921 | 3.890 | 3.921 | 3,591 | +0.03(+0.79%) |
Jun 01, 2007 | 3.933 | 3.933 | 3.875 | 3.890 | 32,646 | -0.05(-1.17%) |
May 31, 2007 | 3.921 | 3.936 | 3.921 | 3.936 | 5,223 | +0.00(+0.00%) |
May 30, 2007 | 3.936 | 3.936 | 3.905 | 3.936 | 6,529 | +0.02(+0.39%) |
May 29, 2007 | 3.921 | 3.921 | 3.921 | 3.921 | 77,698 | -0.02(-0.39%) |
May 25, 2007 | 3.936 | 3.936 | 3.936 | 3.936 | 3,591 | -0.02(-0.39%) |
May 24, 2007 | 3.921 | 3.951 | 3.921 | 3.951 | 1,305 | -0.02(-0.39%) |
May 23, 2007 | 3.991 | 3.997 | 3.951 | 3.967 | 15,017 | -0.02(-0.54%) |
May 22, 2007 | 3.997 | 3.997 | 3.973 | 3.988 | 2,285 | +0.00(+0.00%) |
May 21, 2007 | 3.982 | 3.988 | 3.982 | 3.988 | 2,285 | -0.01(-0.23%) |
May 18, 2007 | 3.927 | 3.997 | 3.927 | 3.997 | 10,446 | +0.08(+2.11%) |
May 17, 2007 | 3.890 | 3.915 | 3.890 | 3.915 | 979 | +0.02(+0.63%) |
May 16, 2007 | 3.844 | 3.890 | 3.844 | 3.890 | 9,793 | +0.02(+0.40%) |
May 15, 2007 | 3.878 | 3.939 | 3.875 | 3.875 | 11,426 | -0.03(-0.86%) |
May 14, 2007 | 3.909 | 3.936 | 3.909 | 3.909 | 979 | -0.04(-1.09%) |
May 11, 2007 | 3.982 | 3.982 | 3.936 | 3.951 | 23,832 | -0.05(-1.15%) |
May 10, 2007 | 3.954 | 3.997 | 3.954 | 3.997 | 6,529 | +0.00(+0.00%) |
May 09, 2007 | 3.967 | 4.013 | 3.967 | 3.997 | 2,611 | +0.02(+0.38%) |
May 08, 2007 | 3.951 | 3.982 | 3.951 | 3.982 | 979 | +0.00(+0.00%) |
May 07, 2007 | 3.924 | 3.982 | 3.924 | 3.982 | 2,938 | +0.05(+1.17%) |
May 04, 2007 | 3.936 | 3.967 | 3.909 | 3.936 | 12,079 | +0.00(+0.00%) |
May 03, 2007 | 3.909 | 3.936 | 3.909 | 3.936 | 3,917 | +0.02(+0.39%) |
May 02, 2007 | 3.893 | 3.942 | 3.860 | 3.921 | 82,595 | -0.05(-1.16%) |
May 01, 2007 | 3.979 | 4.028 | 3.958 | 3.967 | 19,587 | -0.00(-0.08%) |
Apr 30, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 3,264 | -0.01(-0.15%) |
Apr 27, 2007 | 3.976 | 3.976 | 3.976 | 3.976 | 326 | -0.01(-0.15%) |
Apr 26, 2007 | 3.976 | 3.982 | 3.976 | 3.982 | 979 | +0.00(+0.00%) |
Apr 25, 2007 | 3.905 | 3.982 | 3.905 | 3.982 | 7,508 | +0.06(+1.56%) |
Apr 24, 2007 | 3.890 | 3.921 | 3.890 | 3.921 | 4,896 | +0.04(+1.11%) |
Apr 23, 2007 | 3.860 | 3.878 | 3.838 | 3.878 | 4,244 | +0.02(+0.40%) |
Apr 20, 2007 | 3.875 | 3.921 | 3.832 | 3.863 | 26,117 | -0.01(-0.36%) |
Apr 19, 2007 | 3.918 | 3.918 | 3.863 | 3.876 | 11,099 | -0.04(-1.05%) |
Apr 18, 2007 | 3.936 | 3.936 | 3.909 | 3.918 | 17,629 | -0.01(-0.16%) |
Apr 17, 2007 | 3.905 | 3.927 | 3.905 | 3.924 | 5,876 | -0.02(-0.39%) |
Apr 16, 2007 | 3.939 | 3.951 | 3.936 | 3.939 | 7,182 | -0.01(-0.31%) |
Apr 13, 2007 | 3.921 | 3.967 | 3.905 | 3.951 | 11,099 | +0.00(+0.00%) |
Apr 12, 2007 | 3.951 | 3.951 | 3.936 | 3.951 | 18,935 | +0.00(+0.12%) |
Apr 11, 2007 | 3.936 | 3.951 | 3.930 | 3.947 | 8,161 | +0.02(+0.58%) |
Apr 10, 2007 | 3.918 | 3.951 | 3.905 | 3.924 | 16,649 | -0.02(-0.62%) |
Apr 09, 2007 | 3.936 | 3.948 | 3.905 | 3.948 | 6,855 | +0.01(+0.31%) |
Apr 05, 2007 | 3.933 | 3.964 | 3.915 | 3.936 | 12,079 | +0.02(+0.39%) |
Apr 04, 2007 | 3.930 | 3.945 | 3.912 | 3.921 | 9,141 | -0.01(-0.31%) |
Apr 03, 2007 | 3.948 | 3.948 | 3.893 | 3.933 | 25,137 | -0.02(-0.39%) |
Apr 02, 2007 | 3.948 | 3.951 | 3.948 | 3.948 | 1,958 | +0.02(+0.55%) |
Mar 30, 2007 | 3.930 | 3.982 | 3.924 | 3.927 | 10,120 | -0.01(-0.16%) |
Mar 29, 2007 | 3.948 | 3.979 | 3.933 | 3.933 | 57,458 | +0.00(+0.00%) |
Mar 28, 2007 | 3.927 | 3.948 | 3.927 | 3.933 | 4,896 | -0.02(-0.39%) |
Mar 27, 2007 | 3.948 | 3.948 | 3.939 | 3.948 | 11,752 | +0.01(+0.31%) |
Mar 26, 2007 | 3.948 | 3.967 | 3.936 | 3.936 | 8,488 | -0.01(-0.31%) |
Mar 23, 2007 | 3.951 | 3.979 | 3.936 | 3.948 | 15,670 | -0.02(-0.46%) |
Mar 22, 2007 | 3.939 | 3.979 | 3.915 | 3.967 | 13,058 | +0.03(+0.78%) |
Mar 21, 2007 | 3.939 | 3.964 | 3.909 | 3.936 | 66,925 | +0.01(+0.31%) |
Mar 20, 2007 | 3.909 | 3.967 | 3.866 | 3.924 | 91,084 | -0.01(-0.16%) |
Mar 19, 2007 | 3.905 | 3.979 | 3.905 | 3.930 | 108,386 | +0.01(+0.23%) |
Mar 16, 2007 | 3.905 | 3.948 | 3.890 | 3.921 | 13,385 | +0.02(+0.39%) |
Mar 15, 2007 | 3.890 | 3.945 | 3.890 | 3.905 | 17,629 | +0.01(+0.31%) |
Mar 14, 2007 | 3.905 | 3.936 | 3.893 | 3.893 | 29,708 | -0.03(-0.70%) |
Mar 13, 2007 | 3.967 | 4.056 | 3.921 | 3.921 | 46,684 | -0.05(-1.16%) |
Mar 12, 2007 | 4.003 | 4.019 | 3.967 | 3.967 | 56,152 | -0.03(-0.77%) |
Mar 09, 2007 | 3.918 | 4.056 | 3.915 | 3.997 | 97,613 | +0.09(+2.19%) |
Mar 08, 2007 | 3.909 | 3.912 | 3.909 | 3.912 | 652 | -0.02(-0.46%) |
Mar 07, 2007 | 3.918 | 3.930 | 3.899 | 3.930 | 10,773 | +0.01(+0.31%) |
Mar 06, 2007 | 3.890 | 3.918 | 3.890 | 3.918 | 13,058 | +0.04(+1.11%) |
Mar 05, 2007 | 3.844 | 3.905 | 3.844 | 3.875 | 37,217 | -0.02(-0.39%) |
Mar 02, 2007 | 3.902 | 3.905 | 3.860 | 3.890 | 7,182 | -0.02(-0.39%) |
Mar 01, 2007 | 3.921 | 3.933 | 3.783 | 3.905 | 80,963 | -0.01(-0.31%) |
Feb 28, 2007 | 3.921 | 3.958 | 3.918 | 3.918 | 25,137 | +0.01(+0.16%) |
Feb 27, 2007 | 3.905 | 3.945 | 3.905 | 3.912 | 60,396 | +0.00(+0.08%) |
Feb 26, 2007 | 3.860 | 3.909 | 3.829 | 3.909 | 35,584 | +0.05(+1.27%) |
Feb 23, 2007 | 3.838 | 3.860 | 3.835 | 3.860 | 20,240 | +0.00(+0.08%) |
Feb 22, 2007 | 3.841 | 3.887 | 3.841 | 3.856 | 31,667 | -0.00(-0.08%) |
Feb 21, 2007 | 3.860 | 3.863 | 3.856 | 3.859 | 7,508 | +0.00(+0.08%) |
Feb 20, 2007 | 3.936 | 3.936 | 3.832 | 3.856 | 19,261 | -0.09(-2.40%) |
Feb 16, 2007 | 3.951 | 3.951 | 3.924 | 3.951 | 22,852 | +0.00(+0.08%) |
Feb 15, 2007 | 3.961 | 3.961 | 3.936 | 3.948 | 6,855 | -0.03(-0.85%) |
Feb 14, 2007 | 3.921 | 3.982 | 3.902 | 3.982 | 15,017 | +0.11(+2.77%) |
Feb 13, 2007 | 3.853 | 3.902 | 3.853 | 3.875 | 8,161 | -0.02(-0.63%) |
Feb 12, 2007 | 3.829 | 3.899 | 3.798 | 3.899 | 43,419 | +0.02(+0.39%) |
Feb 09, 2007 | 3.884 | 3.884 | 3.829 | 3.884 | 3,591 | -0.02(-0.47%) |
Feb 08, 2007 | 3.902 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.890 | 3.905 | 3.890 | 3.902 | 11,099 | -0.01(-0.31%) |
Feb 06, 2007 | 3.909 | 3.939 | 3.909 | 3.915 | 9,467 | -0.02(-0.54%) |
Feb 05, 2007 | 3.875 | 3.936 | 3.875 | 3.936 | 9,141 | +0.03(+0.86%) |
Feb 02, 2007 | 3.967 | 3.967 | 3.875 | 3.902 | 17,629 | -0.09(-2.22%) |
Feb 01, 2007 | 3.997 | 4.013 | 3.958 | 3.991 | 17,302 | -0.04(-0.91%) |
Jan 31, 2007 | 3.936 | 4.028 | 3.936 | 4.028 | 15,343 | +0.07(+1.78%) |
Jan 30, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 2,285 | +0.00(+0.00%) |
Jan 29, 2007 | 4.059 | 4.059 | 3.951 | 3.958 | 48,316 | -0.10(-2.49%) |
Jan 26, 2007 | 4.062 | 4.086 | 4.028 | 4.059 | 12,079 | -0.03(-0.68%) |
Jan 25, 2007 | 4.089 | 4.089 | 4.062 | 4.086 | 6,855 | -0.02(-0.45%) |
Jan 24, 2007 | 4.108 | 4.114 | 4.077 | 4.105 | 13,711 | -0.03(-0.74%) |
Jan 23, 2007 | 4.135 | 4.135 | 4.135 | 4.135 | 652 | +0.00(+0.00%) |
Jan 22, 2007 | 4.028 | 4.147 | 3.997 | 4.135 | 40,808 | +0.15(+3.65%) |
Jan 19, 2007 | 3.924 | 4.007 | 3.924 | 3.990 | 5,549 | +0.04(+0.96%) |
Jan 18, 2007 | 3.951 | 3.982 | 3.948 | 3.951 | 5,223 | +0.03(+0.78%) |
Jan 17, 2007 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.814 | 3.921 | 3.814 | 3.921 | 7,835 | +0.09(+2.40%) |
Jan 12, 2007 | 3.783 | 3.829 | 3.783 | 3.829 | 15,017 | +0.02(+0.40%) |
Jan 11, 2007 | 3.832 | 3.872 | 3.814 | 3.814 | 14,038 | -0.05(-1.27%) |
Jan 10, 2007 | 3.863 | 3.875 | 3.860 | 3.863 | 2,611 | -0.03(-0.71%) |
Jan 09, 2007 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.875 | 3.905 | 3.860 | 3.890 | 6,202 | +0.00(+0.00%) |
Jan 05, 2007 | 3.798 | 3.890 | 3.786 | 3.890 | 13,385 | +0.06(+1.60%) |
Jan 04, 2007 | 3.863 | 3.905 | 3.829 | 3.829 | 24,811 | -0.06(-1.57%) |