Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,188 | +0.00(+0.00%) |
Mar 28, 2008 | 3.651 | 3.671 | 3.583 | 3.618 | 1,768,444 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.621 | 3.655 | 2,012,972 | +0.03(+0.76%) |
Mar 26, 2008 | 3.607 | 3.627 | 3.563 | 3.627 | 2,192,562 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.644 | 3.586 | 3.609 | 2,616,221 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.690 | 3.609 | 3.621 | 2,463,993 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.600 | 3.494 | 3.600 | 2,707,090 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,572 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.614 | 3.524 | 3.614 | 2,975,893 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,782,899 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.667 | 3.556 | 3.611 | 3,060,768 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.651 | 2,705,633 | -0.01(-0.38%) |
Mar 12, 2008 | 3.653 | 3.722 | 3.641 | 3.664 | 2,000,808 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.623 | 3.704 | 2,646,385 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,559 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.811 | 3.660 | 3.743 | 2,757,938 | -0.08(-1.99%) |
Mar 06, 2008 | 3.849 | 3.883 | 3.787 | 3.819 | 3,309,108 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,227 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.734 | 3.782 | 3,644,799 | +0.00(+0.00%) |
Mar 03, 2008 | 3.715 | 3.810 | 3.690 | 3.782 | 3,867,007 | +0.07(+1.99%) |
Feb 29, 2008 | 3.782 | 3.805 | 3.675 | 3.708 | 2,724,492 | -0.05(-1.23%) |
Feb 28, 2008 | 3.803 | 3.803 | 3.747 | 3.754 | 3,365,437 | -0.01(-0.25%) |
Feb 27, 2008 | 3.747 | 3.780 | 3.727 | 3.764 | 2,464,899 | +0.00(+0.12%) |
Feb 26, 2008 | 3.757 | 3.798 | 3.722 | 3.759 | 3,885,701 | +0.04(+0.99%) |
Feb 25, 2008 | 3.683 | 3.724 | 3.664 | 3.722 | 3,537,769 | +0.05(+1.32%) |
Feb 22, 2008 | 3.676 | 3.685 | 3.614 | 3.674 | 3,884,361 | -0.01(-0.25%) |
Feb 21, 2008 | 3.697 | 3.734 | 3.657 | 3.683 | 3,154,976 | -0.01(-0.31%) |
Feb 20, 2008 | 3.752 | 3.752 | 3.657 | 3.694 | 3,472,923 | -0.12(-3.14%) |
Feb 19, 2008 | 3.826 | 3.867 | 3.770 | 3.814 | 3,619,093 | +0.04(+1.04%) |
Feb 18, 2008 | 3.953 | 3.953 | 3.674 | 3.775 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.953 | 3.953 | 3.674 | 3.775 | 5,131,340 | +0.02(+0.43%) |
Feb 14, 2008 | 3.913 | 3.913 | 3.759 | 3.759 | 4,930,944 | -0.17(-4.29%) |
Feb 13, 2008 | 3.976 | 3.976 | 3.902 | 3.927 | 2,664,919 | -0.02(-0.58%) |
Feb 12, 2008 | 3.932 | 3.978 | 3.927 | 3.950 | 3,063,240 | +0.03(+0.76%) |
Feb 11, 2008 | 3.895 | 3.920 | 3.870 | 3.920 | 2,160,499 | +0.03(+0.77%) |
Feb 08, 2008 | 3.909 | 3.909 | 3.851 | 3.890 | 2,175,230 | -0.00(-0.12%) |
Feb 07, 2008 | 3.888 | 3.916 | 3.872 | 3.895 | 2,366,590 | -0.01(-0.35%) |
Feb 06, 2008 | 3.932 | 3.932 | 3.874 | 3.909 | 2,125,739 | +0.02(+0.41%) |
Feb 05, 2008 | 3.918 | 3.930 | 3.856 | 3.893 | 2,702,255 | -0.05(-1.34%) |
Feb 04, 2008 | 3.990 | 3.990 | 3.943 | 3.946 | 1,835,072 | -0.03(-0.70%) |
Feb 01, 2008 | 3.964 | 4.006 | 3.957 | 3.973 | 2,201,448 | +0.01(+0.17%) |
Jan 31, 2008 | 3.941 | 3.969 | 3.872 | 3.966 | 3,318,058 | +0.06(+1.41%) |
Jan 30, 2008 | 3.918 | 3.964 | 3.877 | 3.911 | 2,955,828 | -0.00(-0.06%) |
Jan 29, 2008 | 3.883 | 3.916 | 3.849 | 3.913 | 3,140,687 | +0.07(+1.74%) |
Jan 28, 2008 | 3.773 | 3.853 | 3.766 | 3.847 | 2,852,341 | +0.04(+1.03%) |
Jan 25, 2008 | 3.814 | 3.828 | 3.740 | 3.807 | 2,986,005 | +0.04(+1.10%) |
Jan 24, 2008 | 3.736 | 3.780 | 3.720 | 3.766 | 3,046,228 | +0.06(+1.62%) |
Jan 23, 2008 | 3.667 | 3.738 | 3.588 | 3.706 | 5,476,186 | +0.01(+0.37%) |
Jan 22, 2008 | 3.680 | 3.715 | 3.517 | 3.692 | 5,287,302 | -0.07(-1.78%) |
Jan 21, 2008 | 3.863 | 3.895 | 3.752 | 3.759 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.863 | 3.895 | 3.752 | 3.759 | 3,531,568 | -0.10(-2.57%) |
Jan 17, 2008 | 3.994 | 4.003 | 3.828 | 3.858 | 3,903,997 | -0.13(-3.29%) |
Jan 16, 2008 | 4.017 | 4.031 | 3.948 | 3.990 | 3,642,817 | -0.05(-1.14%) |
Jan 15, 2008 | 4.031 | 4.036 | 3.992 | 4.036 | 4,229,077 | -0.01(-0.28%) |
Jan 14, 2008 | 4.036 | 4.059 | 4.013 | 4.047 | 4,703,536 | +0.03(+0.80%) |
Jan 11, 2008 | 4.001 | 4.022 | 3.980 | 4.015 | 3,681,064 | +0.01(+0.23%) |
Jan 10, 2008 | 3.941 | 4.013 | 3.930 | 4.006 | 4,187,317 | +0.06(+1.46%) |
Jan 09, 2008 | 3.934 | 3.957 | 3.911 | 3.948 | 4,129,934 | +0.02(+0.59%) |
Jan 08, 2008 | 3.971 | 3.999 | 3.923 | 3.925 | 5,015,013 | -0.03(-0.82%) |
Jan 07, 2008 | 3.948 | 3.973 | 3.902 | 3.957 | 5,366,385 | +0.04(+0.94%) |
Jan 04, 2008 | 3.936 | 3.953 | 3.911 | 3.920 | 3,989,609 | -0.05(-1.16%) |
Jan 03, 2008 | 3.890 | 3.976 | 3.867 | 3.966 | 5,519,870 | +0.11(+2.81%) |
Jan 02, 2008 | 3.819 | 3.858 | 3.819 | 3.858 | 4,956,034 | +0.05(+1.27%) |
Jan 01, 2008 | 3.828 | 3.835 | 3.784 | 3.810 | 19,952,286 | +0.00(+0.00%) |
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.810 | 19,952,286 | -0.03(-0.66%) |
Dec 28, 2007 | 3.833 | 3.877 | 3.814 | 3.835 | 14,592,991 | +0.02(+0.54%) |
Dec 27, 2007 | 3.773 | 3.826 | 3.773 | 3.814 | 15,848,343 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,172,319 | +0.03(+0.79%) |
Dec 24, 2007 | 3.736 | 3.791 | 3.720 | 3.782 | 7,871,621 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,683,740 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.600 | 3.604 | 12,736,297 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.637 | 13,238,873 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,549,911 | +0.00(+0.00%) |
Dec 17, 2007 | 3.697 | 3.706 | 3.630 | 3.632 | 10,078,871 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.697 | 3.710 | 9,040,459 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.727 | 3.740 | 9,969,027 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.893 | 3.747 | 3.787 | 10,336,421 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.863 | 3.793 | 3.807 | 10,361,785 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.847 | 3.847 | 8,738,648 | -0.06(-1.65%) |
Dec 07, 2007 | 3.909 | 3.925 | 3.897 | 3.911 | 8,659,726 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.916 | 3.830 | 3.913 | 10,440,130 | +0.04(+1.07%) |
Dec 05, 2007 | 3.787 | 3.879 | 3.787 | 3.872 | 9,244,975 | +0.08(+2.19%) |
Dec 04, 2007 | 3.704 | 3.789 | 3.704 | 3.789 | 9,943,889 | +0.02(+0.61%) |
Dec 03, 2007 | 3.750 | 3.773 | 3.708 | 3.766 | 7,342,805 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,733,444 | +0.07(+2.01%) |
Nov 29, 2007 | 3.713 | 3.789 | 3.637 | 3.678 | 10,116,281 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.704 | 3.613 | 3.697 | 11,340,473 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,962,804 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.674 | 3.574 | 3.574 | 7,517,526 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.667 | 3.593 | 3.667 | 3,185,495 | +0.07(+2.05%) |
Nov 21, 2007 | 3.630 | 3.630 | 3.540 | 3.593 | 7,350,728 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.600 | 3.648 | 7,127,123 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.849 | 3.766 | 3.817 | 6,903,657 | -0.02(-0.48%) |
Nov 16, 2007 | 3.840 | 3.842 | 3.770 | 3.835 | 5,389,064 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,221 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,169 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.863 | 6,157,238 | +0.13(+3.39%) |
Nov 12, 2007 | 3.764 | 3.805 | 3.729 | 3.736 | 5,415,689 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.856 | 3.738 | 3.805 | 5,593,480 | -0.04(-1.02%) |
Nov 08, 2007 | 3.886 | 3.886 | 3.761 | 3.844 | 6,779,910 | -0.02(-0.48%) |
Nov 07, 2007 | 3.886 | 3.906 | 3.860 | 3.863 | 5,974,820 | -0.03(-0.77%) |
Nov 06, 2007 | 3.923 | 3.930 | 3.879 | 3.893 | 5,591,746 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.939 | 3.900 | 3.920 | 4,570,097 | -0.03(-0.70%) |
Nov 02, 2007 | 3.946 | 3.960 | 3.920 | 3.948 | 4,000,732 | +0.00(+0.06%) |
Nov 01, 2007 | 3.957 | 3.999 | 3.932 | 3.946 | 4,374,744 | -0.05(-1.27%) |
Oct 31, 2007 | 3.969 | 4.017 | 3.946 | 3.996 | 5,612,994 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.976 | 3.930 | 3.962 | 5,630,339 | -0.02(-0.41%) |
Oct 29, 2007 | 3.992 | 4.006 | 3.955 | 3.978 | 4,851,961 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.939 | 3.987 | 4,240,716 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.939 | 4,508,100 | +0.02(+0.47%) |
Oct 24, 2007 | 3.930 | 3.934 | 3.858 | 3.920 | 5,211,954 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.962 | 3.897 | 3.918 | 5,091,329 | +0.02(+0.41%) |
Oct 22, 2007 | 3.909 | 3.934 | 3.879 | 3.902 | 5,192,800 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.923 | 4,504,618 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.969 | 3.934 | 3.950 | 4,243,005 | -0.01(-0.35%) |
Oct 17, 2007 | 3.999 | 4.008 | 3.932 | 3.964 | 4,349,376 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.015 | 3.950 | 3.973 | 4,518,061 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.103 | 4.003 | 4.013 | 3,396,676 | -0.07(-1.64%) |
Oct 12, 2007 | 4.096 | 4.109 | 4.049 | 4.079 | 3,601,786 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.096 | 3,791,286 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.098 | 4.142 | 3,577,954 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,643,667 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,068,847 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.096 | 4.151 | 3,898,411 | +0.06(+1.35%) |
Oct 04, 2007 | 4.052 | 4.096 | 4.052 | 4.096 | 3,613,356 | +0.04(+0.97%) |
Oct 03, 2007 | 4.096 | 4.096 | 4.040 | 4.056 | 3,561,046 | -0.02(-0.45%) |
Oct 02, 2007 | 4.036 | 4.077 | 4.015 | 4.075 | 3,779,825 | +0.04(+1.09%) |
Oct 01, 2007 | 3.936 | 4.056 | 3.936 | 4.031 | 4,470,907 | +0.09(+2.16%) |
Sep 28, 2007 | 3.957 | 3.971 | 3.934 | 3.946 | 4,972,079 | -0.01(-0.23%) |
Sep 27, 2007 | 3.978 | 3.980 | 3.934 | 3.955 | 4,140,884 | -0.01(-0.35%) |
Sep 26, 2007 | 3.941 | 3.969 | 3.934 | 3.969 | 3,778,927 | +0.01(+0.35%) |
Sep 25, 2007 | 3.960 | 3.966 | 3.920 | 3.955 | 4,611,631 | -0.02(-0.41%) |
Sep 24, 2007 | 3.999 | 4.024 | 3.950 | 3.971 | 4,052,582 | -0.04(-1.03%) |
Sep 21, 2007 | 3.990 | 4.033 | 3.990 | 4.013 | 4,150,823 | +0.03(+0.64%) |
Sep 20, 2007 | 4.089 | 4.089 | 3.976 | 3.987 | 3,594,848 | -0.11(-2.62%) |
Sep 19, 2007 | 4.105 | 4.144 | 4.061 | 4.095 | 3,978,617 | -0.03(-0.75%) |
Sep 18, 2007 | 4.015 | 4.139 | 3.978 | 4.126 | 3,762,232 | +0.09(+2.23%) |
Sep 17, 2007 | 4.049 | 4.073 | 4.001 | 4.036 | 2,956,635 | -0.05(-1.24%) |
Sep 14, 2007 | 4.063 | 4.091 | 4.047 | 4.086 | 2,133,926 | -0.00(-0.11%) |
Sep 13, 2007 | 4.079 | 4.109 | 4.068 | 4.091 | 2,131,628 | +0.04(+1.03%) |
Sep 12, 2007 | 4.112 | 4.119 | 4.049 | 4.049 | 2,524,633 | -0.05(-1.29%) |
Sep 11, 2007 | 4.061 | 4.114 | 4.052 | 4.103 | 2,928,349 | +0.00(+0.06%) |
Sep 10, 2007 | 4.169 | 4.181 | 4.098 | 4.100 | 2,562,359 | -0.05(-1.22%) |
Sep 07, 2007 | 4.165 | 4.172 | 4.100 | 4.151 | 2,780,478 | -0.06(-1.32%) |
Sep 06, 2007 | 4.259 | 4.259 | 4.186 | 4.206 | 2,579,705 | -0.06(-1.41%) |
Sep 05, 2007 | 4.135 | 4.266 | 4.116 | 4.266 | 5,004,168 | +0.03(+0.71%) |
Sep 04, 2007 | 4.047 | 4.239 | 4.038 | 4.236 | 5,448,212 | +0.21(+5.21%) |
Aug 31, 2007 | 4.146 | 4.146 | 4.026 | 4.026 | 2,581,439 | -0.00(-0.11%) |
Aug 30, 2007 | 3.987 | 4.089 | 3.985 | 4.031 | 3,705,859 | +0.01(+0.29%) |
Aug 29, 2007 | 4.082 | 4.082 | 3.992 | 4.019 | 2,744,487 | +0.03(+0.87%) |
Aug 28, 2007 | 4.139 | 4.139 | 3.960 | 3.985 | 3,698,921 | -0.05(-1.31%) |
Aug 27, 2007 | 4.096 | 4.103 | 4.029 | 4.038 | 3,213,682 | -0.06(-1.41%) |
Aug 24, 2007 | 4.144 | 4.151 | 4.061 | 4.096 | 2,974,748 | -0.02(-0.39%) |
Aug 23, 2007 | 4.093 | 4.174 | 4.056 | 4.112 | 2,975,181 | +0.02(+0.51%) |
Aug 22, 2007 | 4.162 | 4.162 | 4.047 | 4.091 | 3,837,685 | -0.12(-2.95%) |
Aug 21, 2007 | 4.204 | 4.255 | 4.128 | 4.216 | 3,989,458 | +0.03(+0.61%) |
Aug 20, 2007 | 4.146 | 4.202 | 4.089 | 4.190 | 3,443,075 | +0.09(+2.08%) |
Aug 17, 2007 | 4.036 | 4.137 | 3.930 | 4.105 | 4,985,521 | +0.24(+6.27%) |
Aug 16, 2007 | 3.611 | 3.930 | 3.448 | 3.863 | 12,576,767 | +0.04(+1.09%) |
Aug 15, 2007 | 3.923 | 3.948 | 3.727 | 3.821 | 7,631,139 | -0.15(-3.77%) |
Aug 14, 2007 | 4.089 | 4.137 | 3.927 | 3.971 | 3,977,316 | -0.14(-3.37%) |
Aug 13, 2007 | 4.151 | 4.209 | 4.109 | 4.109 | 2,599,218 | -0.02(-0.50%) |
Aug 10, 2007 | 4.179 | 4.229 | 4.024 | 4.130 | 3,620,866 | -0.06(-1.54%) |
Aug 09, 2007 | 4.179 | 4.241 | 4.169 | 4.195 | 2,337,302 | -0.06(-1.30%) |
Aug 08, 2007 | 4.181 | 4.273 | 4.181 | 4.250 | 2,437,905 | +0.07(+1.71%) |
Aug 07, 2007 | 4.204 | 4.248 | 4.128 | 4.179 | 2,518,128 | -0.03(-0.60%) |
Aug 06, 2007 | 4.204 | 4.248 | 4.116 | 4.204 | 3,151,671 | -0.04(-0.92%) |
Aug 03, 2007 | 4.255 | 4.285 | 4.225 | 4.243 | 1,759,697 | -0.04(-0.97%) |
Aug 02, 2007 | 4.213 | 4.289 | 4.176 | 4.285 | 2,108,775 | +0.08(+1.92%) |
Aug 01, 2007 | 4.204 | 4.269 | 4.179 | 4.204 | 2,811,700 | -0.07(-1.62%) |
Jul 31, 2007 | 4.292 | 4.370 | 4.269 | 4.273 | 2,063,243 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.209 | 4.269 | 2,271,823 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.156 | 4.245 | 3,010,740 | -0.05(-1.07%) |
Jul 26, 2007 | 4.324 | 4.451 | 4.036 | 4.292 | 5,486,806 | -0.03(-0.75%) |
Jul 25, 2007 | 4.382 | 4.402 | 4.234 | 4.324 | 3,383,667 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.368 | 4.292 | 4.349 | 3,466,492 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.451 | 4.352 | 4.382 | 2,716,734 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.421 | 4.428 | 1,971,746 | -0.03(-0.62%) |
Jul 19, 2007 | 4.474 | 4.492 | 4.439 | 4.455 | 1,815,203 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.442 | 4.465 | 2,084,058 | -0.01(-0.26%) |
Jul 17, 2007 | 4.511 | 4.541 | 4.476 | 4.476 | 1,698,121 | -0.04(-0.97%) |
Jul 16, 2007 | 4.550 | 4.573 | 4.513 | 4.520 | 1,861,168 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.550 | 1,600,119 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.550 | 1,845,558 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.428 | 4.529 | 2,141,298 | +0.02(+0.36%) |
Jul 10, 2007 | 4.520 | 4.538 | 4.497 | 4.513 | 1,575,402 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.534 | 4.543 | 1,796,123 | -0.00(-0.05%) |
Jul 06, 2007 | 4.541 | 4.575 | 4.508 | 4.545 | 1,215,917 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,698 | +0.02(+0.51%) |
Jul 03, 2007 | 4.451 | 4.527 | 4.451 | 4.506 | 1,469,161 | -0.00(-0.05%) |
Jul 02, 2007 | 4.497 | 4.534 | 4.474 | 4.508 | 1,467,426 | +0.01(+0.26%) |
Jun 29, 2007 | 4.453 | 4.497 | 4.442 | 4.497 | 1,719,803 | +0.03(+0.78%) |
Jun 28, 2007 | 4.428 | 4.478 | 4.423 | 4.462 | 1,682,510 | +0.03(+0.78%) |
Jun 27, 2007 | 4.451 | 4.495 | 4.416 | 4.428 | 2,432,268 | -0.03(-0.72%) |
Jun 26, 2007 | 4.511 | 4.529 | 4.459 | 4.460 | 2,176,422 | -0.04(-0.92%) |
Jun 25, 2007 | 4.501 | 4.534 | 4.497 | 4.501 | 2,210,680 | -0.01(-0.20%) |
Jun 22, 2007 | 4.522 | 4.566 | 4.476 | 4.511 | 1,607,925 | -0.02(-0.51%) |
Jun 21, 2007 | 4.508 | 4.534 | 4.501 | 4.534 | 1,760,565 | +0.02(+0.46%) |
Jun 20, 2007 | 4.564 | 4.580 | 4.508 | 4.513 | 1,914,939 | -0.05(-1.11%) |
Jun 19, 2007 | 4.513 | 4.587 | 4.513 | 4.564 | 1,706,360 | +0.01(+0.30%) |
Jun 18, 2007 | 4.573 | 4.589 | 4.545 | 4.550 | 1,719,369 | -0.04(-0.85%) |
Jun 15, 2007 | 4.559 | 4.589 | 4.534 | 4.589 | 1,723,706 | +0.05(+1.02%) |
Jun 14, 2007 | 4.488 | 4.552 | 4.488 | 4.543 | 1,928,816 | +0.03(+0.77%) |
Jun 13, 2007 | 4.474 | 4.531 | 4.465 | 4.508 | 2,038,092 | +0.05(+1.03%) |
Jun 12, 2007 | 4.506 | 4.578 | 4.451 | 4.462 | 3,528,935 | -0.06(-1.38%) |
Jun 11, 2007 | 4.501 | 4.554 | 4.501 | 4.525 | 1,977,383 | -0.01(-0.15%) |
Jun 08, 2007 | 4.511 | 4.554 | 4.497 | 4.531 | 2,018,145 | +0.00(+0.00%) |
Jun 07, 2007 | 4.543 | 4.561 | 4.508 | 4.531 | 2,246,672 | -0.03(-0.71%) |
Jun 06, 2007 | 4.561 | 4.575 | 4.508 | 4.564 | 3,048,032 | -0.02(-0.45%) |
Jun 05, 2007 | 4.621 | 4.624 | 4.541 | 4.584 | 2,812,568 | -0.03(-0.75%) |
Jun 04, 2007 | 4.612 | 4.621 | 4.587 | 4.619 | 2,135,661 | +0.00(+0.00%) |
Jun 01, 2007 | 4.610 | 4.633 | 4.601 | 4.619 | 3,761,365 | +0.02(+0.50%) |
May 31, 2007 | 4.608 | 4.608 | 4.578 | 4.596 | 2,688,114 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,451 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.518 | 4.534 | 2,215,883 | -0.03(-0.71%) |
May 25, 2007 | 4.497 | 4.566 | 4.497 | 4.566 | 2,608,325 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.497 | 4,163,780 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,092,663 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.550 | 4.591 | 3,266,585 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,402 | -0.13(-2.77%) |
May 18, 2007 | 4.730 | 4.744 | 4.721 | 4.744 | 2,797,824 | +0.03(+0.54%) |
May 17, 2007 | 4.737 | 4.739 | 4.718 | 4.718 | 2,837,718 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.721 | 4.732 | 3,145,601 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.751 | 4.723 | 4.751 | 3,940,890 | +0.03(+0.54%) |
May 14, 2007 | 4.746 | 4.751 | 4.716 | 4.725 | 2,970,845 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.716 | 4.730 | 2,608,758 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.691 | 4.739 | 2,373,727 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.691 | 4.725 | 2,256,645 | +0.03(+0.59%) |
May 08, 2007 | 4.684 | 4.714 | 4.684 | 4.697 | 2,359,851 | +0.00(+0.10%) |
May 07, 2007 | 4.693 | 4.711 | 4.686 | 4.693 | 2,019,446 | +0.02(+0.35%) |
May 04, 2007 | 4.693 | 4.711 | 4.672 | 4.677 | 2,014,242 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.693 | 4.672 | 4.693 | 2,058,907 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.700 | 4.658 | 4.679 | 2,318,655 | +0.02(+0.50%) |
May 01, 2007 | 4.654 | 4.665 | 4.642 | 4.656 | 2,789,585 | +0.01(+0.15%) |
Apr 30, 2007 | 4.679 | 4.697 | 4.638 | 4.649 | 2,685,946 | -0.01(-0.20%) |
Apr 27, 2007 | 4.656 | 4.668 | 4.649 | 4.658 | 1,960,471 | +0.01(+0.25%) |
Apr 26, 2007 | 4.649 | 4.674 | 4.647 | 4.647 | 2,546,748 | +0.00(+0.00%) |
Apr 25, 2007 | 4.635 | 4.681 | 4.624 | 4.647 | 2,397,577 | +0.02(+0.50%) |
Apr 24, 2007 | 4.635 | 4.647 | 4.614 | 4.624 | 2,630,006 | -0.00(-0.05%) |
Apr 23, 2007 | 4.654 | 4.658 | 4.614 | 4.626 | 2,865,038 | -0.03(-0.55%) |
Apr 20, 2007 | 4.640 | 4.665 | 4.638 | 4.651 | 2,457,853 | +0.02(+0.45%) |
Apr 19, 2007 | 4.649 | 4.663 | 4.626 | 4.631 | 2,796,523 | -0.02(-0.35%) |
Apr 18, 2007 | 4.649 | 4.677 | 4.642 | 4.647 | 3,135,627 | -0.01(-0.20%) |
Apr 17, 2007 | 4.649 | 4.658 | 4.635 | 4.656 | 3,442,642 | +0.02(+0.35%) |
Apr 16, 2007 | 4.656 | 4.663 | 4.635 | 4.640 | 2,946,995 | -0.01(-0.15%) |
Apr 13, 2007 | 4.612 | 4.647 | 4.612 | 4.647 | 3,152,105 | +0.03(+0.75%) |
Apr 12, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 3,656,858 | +0.00(+0.00%) |
Apr 11, 2007 | 4.614 | 4.633 | 4.612 | 4.612 | 2,101,403 | +0.00(+0.00%) |
Apr 10, 2007 | 4.614 | 4.624 | 4.612 | 4.612 | 2,927,048 | +0.00(+0.00%) |
Apr 09, 2007 | 4.614 | 4.633 | 4.612 | 4.612 | 2,969,978 | +0.00(+0.00%) |
Apr 05, 2007 | 4.614 | 4.614 | 4.612 | 4.612 | 1,584,075 | +0.00(+0.00%) |
Apr 04, 2007 | 4.612 | 4.614 | 4.612 | 4.612 | 1,718,936 | -0.00(-0.05%) |
Apr 03, 2007 | 4.612 | 4.614 | 4.612 | 4.614 | 2,132,625 | +0.00(+0.05%) |