Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.388 | 3.388 | 3.329 | 3.353 | 389,592 | -0.00(-0.09%) |
Apr 29, 2008 | 3.388 | 3.412 | 3.338 | 3.356 | 484,026 | -0.05(-1.39%) |
Apr 28, 2008 | 3.421 | 3.427 | 3.382 | 3.403 | 391,156 | -0.01(-0.26%) |
Apr 25, 2008 | 3.394 | 3.412 | 3.348 | 3.412 | 435,370 | +0.05(+1.49%) |
Apr 24, 2008 | 3.320 | 3.388 | 3.309 | 3.362 | 530,857 | +0.05(+1.43%) |
Apr 23, 2008 | 3.323 | 3.338 | 3.309 | 3.314 | 432,977 | +0.01(+0.18%) |
Apr 22, 2008 | 3.323 | 3.344 | 3.303 | 3.309 | 537,546 | -0.02(-0.62%) |
Apr 21, 2008 | 3.359 | 3.359 | 3.303 | 3.329 | 631,293 | -0.03(-0.97%) |
Apr 18, 2008 | 3.365 | 3.376 | 3.356 | 3.362 | 434,274 | +0.01(+0.26%) |
Apr 17, 2008 | 3.279 | 3.368 | 3.267 | 3.353 | 713,692 | +0.05(+1.47%) |
Apr 16, 2008 | 3.196 | 3.311 | 3.190 | 3.304 | 492,218 | +0.13(+4.15%) |
Apr 15, 2008 | 3.205 | 3.206 | 3.137 | 3.173 | 457,340 | -0.02(-0.65%) |
Apr 14, 2008 | 3.244 | 3.244 | 3.193 | 3.193 | 265,863 | -0.05(-1.55%) |
Apr 11, 2008 | 3.303 | 3.311 | 3.232 | 3.244 | 514,330 | -0.10(-2.92%) |
Apr 10, 2008 | 3.394 | 3.400 | 3.332 | 3.341 | 541,971 | -0.03(-0.79%) |
Apr 09, 2008 | 3.406 | 3.406 | 3.347 | 3.368 | 358,096 | -0.03(-0.87%) |
Apr 08, 2008 | 3.397 | 3.427 | 3.368 | 3.397 | 409,271 | -0.04(-1.03%) |
Apr 07, 2008 | 3.409 | 3.450 | 3.397 | 3.433 | 338,036 | +0.05(+1.40%) |
Apr 04, 2008 | 3.376 | 3.397 | 3.353 | 3.385 | 487,807 | +0.02(+0.53%) |
Apr 03, 2008 | 3.353 | 3.374 | 3.320 | 3.368 | 430,046 | -0.01(-0.18%) |
Apr 02, 2008 | 3.379 | 3.382 | 3.326 | 3.374 | 391,542 | -0.01(-0.17%) |
Apr 01, 2008 | 3.279 | 3.379 | 3.279 | 3.379 | 465,617 | +0.13(+4.09%) |
Mar 31, 2008 | 3.291 | 3.291 | 3.246 | 3.246 | 380,496 | -0.01(-0.27%) |
Mar 28, 2008 | 3.329 | 3.344 | 3.255 | 3.255 | 501,284 | -0.08(-2.48%) |
Mar 27, 2008 | 3.365 | 3.365 | 3.323 | 3.338 | 317,667 | -0.01(-0.44%) |
Mar 26, 2008 | 3.365 | 3.368 | 3.326 | 3.353 | 417,395 | +0.00(+0.00%) |
Mar 25, 2008 | 3.371 | 3.371 | 3.309 | 3.353 | 442,347 | -0.02(-0.70%) |
Mar 24, 2008 | 3.187 | 3.379 | 3.187 | 3.376 | 1,202,535 | +0.20(+6.33%) |
Mar 21, 2008 | 3.063 | 3.176 | 3.063 | 3.176 | 382,880 | +0.00(+0.00%) |
Mar 20, 2008 | 3.063 | 3.176 | 3.063 | 3.176 | 382,880 | +0.10(+3.27%) |
Mar 19, 2008 | 3.131 | 3.170 | 3.066 | 3.075 | 502,045 | -0.05(-1.65%) |
Mar 18, 2008 | 3.108 | 3.167 | 3.078 | 3.127 | 588,091 | +0.05(+1.68%) |
Mar 17, 2008 | 3.063 | 3.116 | 3.022 | 3.075 | 615,700 | -0.06(-1.79%) |
Mar 14, 2008 | 3.252 | 3.264 | 3.131 | 3.131 | 477,889 | -0.11(-3.28%) |
Mar 13, 2008 | 3.252 | 3.252 | 3.196 | 3.238 | 477,652 | +0.01(+0.37%) |
Mar 12, 2008 | 3.252 | 3.309 | 3.226 | 3.226 | 408,847 | -0.09(-2.76%) |
Mar 11, 2008 | 3.258 | 3.317 | 3.208 | 3.317 | 570,945 | +0.12(+3.79%) |
Mar 10, 2008 | 3.261 | 3.273 | 3.190 | 3.196 | 525,722 | -0.06(-1.73%) |
Mar 07, 2008 | 3.252 | 3.314 | 3.235 | 3.252 | 476,501 | -0.00(-0.09%) |
Mar 06, 2008 | 3.341 | 3.341 | 3.252 | 3.255 | 478,014 | -0.08(-2.31%) |
Mar 05, 2008 | 3.323 | 3.406 | 3.311 | 3.332 | 518,951 | +0.01(+0.27%) |
Mar 04, 2008 | 3.344 | 3.379 | 3.309 | 3.323 | 622,166 | -0.06(-1.66%) |
Mar 03, 2008 | 3.427 | 3.427 | 3.371 | 3.379 | 481,375 | -0.01(-0.35%) |
Feb 29, 2008 | 3.462 | 3.462 | 3.382 | 3.391 | 463,772 | -0.06(-1.71%) |
Feb 28, 2008 | 3.495 | 3.495 | 3.441 | 3.450 | 358,916 | -0.03(-0.76%) |
Feb 27, 2008 | 3.486 | 3.519 | 3.471 | 3.477 | 439,060 | -0.04(-1.09%) |
Feb 26, 2008 | 3.382 | 3.515 | 3.382 | 3.515 | 808,904 | +0.06(+1.88%) |
Feb 25, 2008 | 3.424 | 3.450 | 3.376 | 3.450 | 474,266 | +0.04(+1.04%) |
Feb 22, 2008 | 3.394 | 3.415 | 3.323 | 3.415 | 499,832 | +0.02(+0.52%) |
Feb 21, 2008 | 3.400 | 3.409 | 3.338 | 3.397 | 427,889 | +0.03(+0.88%) |
Feb 20, 2008 | 3.344 | 3.397 | 3.335 | 3.368 | 345,967 | -0.02(-0.70%) |
Feb 19, 2008 | 3.394 | 3.403 | 3.359 | 3.391 | 399,623 | +0.02(+0.61%) |
Feb 18, 2008 | 3.400 | 3.400 | 3.343 | 3.371 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.400 | 3.400 | 3.343 | 3.371 | 325,148 | +0.00(+0.09%) |
Feb 14, 2008 | 3.486 | 3.486 | 3.368 | 3.368 | 757,510 | -0.11(-3.23%) |
Feb 13, 2008 | 3.539 | 3.539 | 3.444 | 3.480 | 556,754 | -0.07(-2.08%) |
Feb 12, 2008 | 3.474 | 3.554 | 3.474 | 3.554 | 467,496 | +0.07(+1.95%) |
Feb 11, 2008 | 3.503 | 3.503 | 3.459 | 3.486 | 415,100 | +0.00(+0.00%) |
Feb 08, 2008 | 3.477 | 3.489 | 3.456 | 3.486 | 358,239 | +0.03(+0.94%) |
Feb 07, 2008 | 3.400 | 3.486 | 3.400 | 3.453 | 433,306 | +0.00(+0.09%) |
Feb 06, 2008 | 3.574 | 3.574 | 3.415 | 3.450 | 895,724 | -0.09(-2.67%) |
Feb 05, 2008 | 3.604 | 3.613 | 3.515 | 3.545 | 1,031,132 | -0.09(-2.44%) |
Feb 04, 2008 | 3.687 | 3.687 | 3.613 | 3.633 | 698,705 | -0.04(-1.22%) |
Feb 01, 2008 | 3.636 | 3.678 | 3.619 | 3.678 | 830,495 | +0.08(+2.24%) |
Jan 31, 2008 | 3.545 | 3.610 | 3.515 | 3.598 | 655,206 | +0.04(+1.16%) |
Jan 30, 2008 | 3.583 | 3.601 | 3.521 | 3.557 | 970,605 | -0.03(-0.82%) |
Jan 29, 2008 | 3.539 | 3.586 | 3.524 | 3.586 | 1,068,387 | +0.08(+2.19%) |
Jan 28, 2008 | 3.421 | 3.542 | 3.394 | 3.509 | 991,803 | +0.10(+3.04%) |
Jan 25, 2008 | 3.453 | 3.498 | 3.397 | 3.406 | 828,359 | -0.03(-0.86%) |
Jan 24, 2008 | 3.362 | 3.436 | 3.362 | 3.436 | 1,194,299 | +0.09(+2.83%) |
Jan 23, 2008 | 3.258 | 3.350 | 3.249 | 3.341 | 1,403,569 | +0.04(+1.16%) |
Jan 22, 2008 | 3.176 | 3.303 | 3.164 | 3.303 | 1,045,090 | +0.00(+0.00%) |
Jan 21, 2008 | 3.332 | 3.350 | 3.255 | 3.303 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.332 | 3.350 | 3.255 | 3.303 | 997,673 | -0.04(-1.32%) |
Jan 17, 2008 | 3.421 | 3.427 | 3.309 | 3.347 | 964,146 | -0.07(-2.16%) |
Jan 16, 2008 | 3.362 | 3.438 | 3.347 | 3.421 | 944,133 | +0.04(+1.22%) |
Jan 15, 2008 | 3.374 | 3.379 | 3.332 | 3.379 | 799,585 | -0.02(-0.52%) |
Jan 14, 2008 | 3.412 | 3.424 | 3.376 | 3.397 | 613,737 | +0.02(+0.70%) |
Jan 11, 2008 | 3.388 | 3.388 | 3.353 | 3.374 | 586,303 | -0.01(-0.26%) |
Jan 10, 2008 | 3.314 | 3.397 | 3.288 | 3.382 | 618,476 | +0.06(+1.78%) |
Jan 09, 2008 | 3.326 | 3.335 | 3.273 | 3.323 | 616,235 | +0.01(+0.18%) |
Jan 08, 2008 | 3.362 | 3.388 | 3.309 | 3.317 | 937,312 | -0.03(-0.79%) |
Jan 07, 2008 | 3.350 | 3.368 | 3.311 | 3.344 | 990,849 | -0.01(-0.18%) |
Jan 04, 2008 | 3.397 | 3.397 | 3.338 | 3.350 | 720,415 | -0.06(-1.73%) |
Jan 03, 2008 | 3.359 | 3.415 | 3.347 | 3.409 | 934,654 | +0.06(+1.94%) |
Jan 02, 2008 | 3.347 | 3.365 | 3.311 | 3.344 | 986,722 | -0.01(-0.26%) |
Jan 01, 2008 | 3.323 | 3.362 | 3.285 | 3.353 | 2,593,627 | +0.00(+0.00%) |
Dec 31, 2007 | 3.323 | 3.362 | 3.285 | 3.353 | 2,593,627 | +0.04(+1.07%) |
Dec 28, 2007 | 3.323 | 3.368 | 3.300 | 3.317 | 1,657,273 | +0.02(+0.63%) |
Dec 27, 2007 | 3.362 | 3.374 | 3.288 | 3.297 | 1,777,231 | -0.06(-1.93%) |
Dec 26, 2007 | 3.356 | 3.394 | 3.338 | 3.362 | 1,459,361 | -0.01(-0.26%) |
Dec 24, 2007 | 3.270 | 3.385 | 3.270 | 3.371 | 1,367,419 | +0.07(+2.06%) |
Dec 21, 2007 | 3.255 | 3.323 | 3.255 | 3.303 | 2,106,371 | +0.04(+1.09%) |
Dec 20, 2007 | 3.282 | 3.300 | 3.249 | 3.267 | 1,767,709 | -0.01(-0.45%) |
Dec 19, 2007 | 3.282 | 3.300 | 3.249 | 3.282 | 1,447,022 | +0.01(+0.18%) |
Dec 18, 2007 | 3.320 | 3.323 | 3.255 | 3.276 | 1,472,901 | -0.04(-1.16%) |
Dec 17, 2007 | 3.347 | 3.359 | 3.314 | 3.314 | 1,448,867 | -0.04(-1.06%) |
Dec 14, 2007 | 3.368 | 3.394 | 3.350 | 3.350 | 1,122,533 | -0.04(-1.13%) |
Dec 13, 2007 | 3.394 | 3.421 | 3.356 | 3.388 | 1,387,256 | -0.03(-0.86%) |
Dec 12, 2007 | 3.503 | 3.530 | 3.397 | 3.418 | 1,294,163 | -0.04(-1.11%) |
Dec 11, 2007 | 3.506 | 3.554 | 3.444 | 3.456 | 1,248,463 | -0.05(-1.52%) |
Dec 10, 2007 | 3.521 | 3.560 | 3.495 | 3.509 | 1,384,209 | -0.01(-0.34%) |
Dec 07, 2007 | 3.495 | 3.521 | 3.486 | 3.521 | 866,967 | +0.03(+0.85%) |
Dec 06, 2007 | 3.430 | 3.521 | 3.430 | 3.492 | 1,339,186 | +0.04(+1.29%) |
Dec 05, 2007 | 3.397 | 3.465 | 3.397 | 3.447 | 1,207,163 | +0.06(+1.74%) |
Dec 04, 2007 | 3.362 | 3.418 | 3.362 | 3.388 | 1,020,307 | -0.02(-0.69%) |
Dec 03, 2007 | 3.503 | 3.503 | 3.368 | 3.412 | 1,102,899 | +0.01(+0.35%) |
Nov 30, 2007 | 3.433 | 3.433 | 3.365 | 3.400 | 928,984 | +0.07(+2.04%) |
Nov 29, 2007 | 3.341 | 3.368 | 3.303 | 3.332 | 993,557 | +0.01(+0.36%) |
Nov 28, 2007 | 3.264 | 3.382 | 3.264 | 3.320 | 1,202,762 | +0.07(+2.09%) |
Nov 27, 2007 | 3.193 | 3.255 | 3.173 | 3.252 | 1,771,818 | +0.05(+1.57%) |
Nov 26, 2007 | 3.285 | 3.323 | 3.179 | 3.202 | 1,213,260 | -0.11(-3.30%) |
Nov 23, 2007 | 3.241 | 3.311 | 3.199 | 3.311 | 382,527 | +0.08(+2.47%) |
Nov 21, 2007 | 3.249 | 3.255 | 3.190 | 3.232 | 921,960 | -0.03(-0.82%) |
Nov 20, 2007 | 3.317 | 3.371 | 3.238 | 3.258 | 1,249,140 | -0.06(-1.87%) |
Nov 19, 2007 | 3.335 | 3.385 | 3.311 | 3.320 | 918,409 | -0.06(-1.92%) |
Nov 16, 2007 | 3.397 | 3.480 | 3.376 | 3.385 | 936,685 | -0.01(-0.35%) |
Nov 15, 2007 | 3.430 | 3.468 | 3.397 | 3.397 | 803,989 | -0.06(-1.71%) |
Nov 14, 2007 | 3.474 | 3.521 | 3.456 | 3.456 | 810,417 | +0.01(+0.43%) |
Nov 13, 2007 | 3.397 | 3.477 | 3.397 | 3.441 | 899,814 | +0.01(+0.34%) |
Nov 12, 2007 | 3.430 | 3.501 | 3.430 | 3.430 | 786,724 | -0.03(-0.85%) |
Nov 09, 2007 | 3.456 | 3.521 | 3.403 | 3.459 | 1,011,837 | -0.04(-1.18%) |
Nov 08, 2007 | 3.471 | 3.533 | 3.471 | 3.501 | 883,541 | +0.01(+0.25%) |
Nov 07, 2007 | 3.595 | 3.622 | 3.492 | 3.492 | 796,199 | -0.14(-3.75%) |
Nov 06, 2007 | 3.616 | 3.642 | 3.595 | 3.628 | 712,585 | +0.01(+0.24%) |
Nov 05, 2007 | 3.716 | 3.716 | 3.601 | 3.619 | 525,045 | -0.02(-0.65%) |
Nov 02, 2007 | 3.675 | 3.675 | 3.631 | 3.642 | 601,212 | -0.01(-0.24%) |
Nov 01, 2007 | 3.728 | 3.728 | 3.651 | 3.651 | 762,009 | -0.09(-2.52%) |
Oct 31, 2007 | 3.775 | 3.775 | 3.722 | 3.746 | 592,410 | +0.02(+0.63%) |
Oct 30, 2007 | 3.755 | 3.762 | 3.722 | 3.722 | 705,814 | -0.04(-1.02%) |
Oct 29, 2007 | 3.778 | 3.805 | 3.760 | 3.760 | 582,593 | +0.01(+0.24%) |
Oct 26, 2007 | 3.763 | 3.781 | 3.737 | 3.752 | 628,970 | +0.02(+0.47%) |
Oct 25, 2007 | 3.731 | 3.778 | 3.698 | 3.734 | 544,679 | -0.01(-0.16%) |
Oct 24, 2007 | 3.781 | 3.787 | 3.707 | 3.740 | 486,115 | -0.04(-1.09%) |
Oct 23, 2007 | 3.790 | 3.837 | 3.755 | 3.781 | 543,663 | +0.04(+1.03%) |
Oct 22, 2007 | 3.752 | 3.763 | 3.701 | 3.743 | 563,974 | -0.03(-0.78%) |
Oct 19, 2007 | 3.837 | 3.837 | 3.752 | 3.772 | 584,624 | -0.06(-1.54%) |
Oct 18, 2007 | 3.846 | 3.861 | 3.831 | 3.831 | 512,858 | -0.02(-0.61%) |
Oct 17, 2007 | 3.911 | 3.923 | 3.840 | 3.855 | 567,360 | -0.04(-0.99%) |
Oct 16, 2007 | 3.929 | 3.941 | 3.893 | 3.893 | 664,853 | -0.03(-0.75%) |
Oct 15, 2007 | 3.985 | 3.985 | 3.923 | 3.923 | 453,617 | -0.05(-1.34%) |
Oct 12, 2007 | 3.991 | 4.012 | 3.976 | 3.976 | 413,671 | +0.02(+0.45%) |
Oct 11, 2007 | 4.029 | 4.032 | 3.958 | 3.958 | 606,628 | -0.07(-1.69%) |
Oct 10, 2007 | 4.041 | 4.047 | 4.023 | 4.026 | 457,496 | -0.00(-0.07%) |
Oct 09, 2007 | 4.006 | 4.029 | 3.994 | 4.029 | 425,181 | +0.04(+1.04%) |
Oct 08, 2007 | 3.994 | 4.026 | 3.976 | 3.988 | 384,220 | -0.03(-0.74%) |
Oct 05, 2007 | 3.976 | 4.032 | 3.970 | 4.017 | 454,632 | +0.06(+1.57%) |
Oct 04, 2007 | 3.953 | 3.985 | 3.944 | 3.955 | 473,589 | +0.01(+0.30%) |
Oct 03, 2007 | 3.985 | 3.988 | 3.944 | 3.944 | 736,958 | -0.03(-0.82%) |
Oct 02, 2007 | 3.982 | 3.997 | 3.964 | 3.976 | 554,834 | -0.01(-0.15%) |
Oct 01, 2007 | 3.958 | 4.003 | 3.941 | 3.982 | 469,189 | +0.04(+1.05%) |
Sep 28, 2007 | 3.953 | 3.973 | 3.923 | 3.941 | 399,115 | -0.01(-0.30%) |
Sep 27, 2007 | 3.958 | 3.985 | 3.947 | 3.953 | 435,675 | +0.01(+0.22%) |
Sep 26, 2007 | 3.976 | 3.982 | 3.944 | 3.944 | 479,344 | -0.03(-0.67%) |
Sep 25, 2007 | 3.964 | 3.988 | 3.947 | 3.970 | 504,733 | +0.01(+0.30%) |
Sep 24, 2007 | 4.003 | 4.012 | 3.958 | 3.958 | 543,325 | -0.04(-0.89%) |
Sep 21, 2007 | 4.003 | 4.012 | 3.961 | 3.994 | 467,835 | +0.02(+0.60%) |
Sep 20, 2007 | 4.009 | 4.015 | 3.958 | 3.970 | 397,084 | -0.02(-0.59%) |
Sep 19, 2007 | 3.988 | 4.026 | 3.988 | 3.994 | 507,103 | +0.03(+0.67%) |
Sep 18, 2007 | 3.882 | 3.988 | 3.882 | 3.967 | 461,064 | +0.10(+2.60%) |
Sep 17, 2007 | 3.902 | 3.905 | 3.867 | 3.867 | 477,652 | -0.04(-0.91%) |
Sep 14, 2007 | 3.929 | 3.944 | 3.902 | 3.902 | 489,500 | -0.03(-0.83%) |
Sep 13, 2007 | 3.961 | 3.979 | 3.935 | 3.935 | 371,356 | +0.01(+0.30%) |
Sep 12, 2007 | 3.938 | 3.955 | 3.923 | 3.923 | 373,726 | -0.06(-1.63%) |
Sep 11, 2007 | 3.935 | 4.000 | 3.935 | 3.988 | 391,329 | +0.04(+0.90%) |
Sep 10, 2007 | 3.958 | 3.988 | 3.950 | 3.953 | 373,726 | -0.01(-0.30%) |
Sep 07, 2007 | 4.017 | 4.017 | 3.964 | 3.964 | 440,076 | -0.07(-1.76%) |
Sep 06, 2007 | 4.017 | 4.059 | 3.997 | 4.035 | 504,395 | +0.12(+3.02%) |
Sep 05, 2007 | 4.047 | 4.065 | 3.917 | 3.917 | 537,570 | -0.16(-3.84%) |
Sep 04, 2007 | 4.032 | 4.091 | 4.006 | 4.074 | 596,134 | +0.04(+0.95%) |
Aug 31, 2007 | 4.012 | 4.047 | 3.991 | 4.035 | 486,115 | +0.06(+1.64%) |
Aug 30, 2007 | 3.991 | 4.020 | 3.970 | 3.970 | 412,317 | -0.03(-0.67%) |
Aug 29, 2007 | 4.015 | 4.023 | 3.979 | 3.997 | 585,301 | +0.02(+0.52%) |
Aug 28, 2007 | 4.100 | 4.100 | 3.973 | 3.976 | 595,118 | -0.10(-2.46%) |
Aug 27, 2007 | 4.082 | 4.106 | 4.032 | 4.077 | 654,698 | +0.02(+0.44%) |
Aug 24, 2007 | 4.068 | 4.091 | 4.017 | 4.059 | 495,255 | +0.02(+0.44%) |
Aug 23, 2007 | 4.026 | 4.077 | 4.006 | 4.041 | 823,281 | +0.07(+1.86%) |
Aug 22, 2007 | 3.970 | 4.000 | 3.935 | 3.967 | 1,000,666 | +0.05(+1.36%) |
Aug 21, 2007 | 3.908 | 3.944 | 3.882 | 3.914 | 797,215 | +0.02(+0.53%) |
Aug 20, 2007 | 3.820 | 3.929 | 3.814 | 3.893 | 876,429 | +0.12(+3.21%) |
Aug 17, 2007 | 3.554 | 3.840 | 3.554 | 3.772 | 1,135,397 | +0.24(+6.86%) |
Aug 16, 2007 | 3.368 | 3.574 | 3.143 | 3.530 | 2,955,621 | -0.04(-1.16%) |
Aug 15, 2007 | 3.737 | 3.772 | 3.571 | 3.571 | 1,076,156 | -0.17(-4.43%) |
Aug 14, 2007 | 3.825 | 3.846 | 3.737 | 3.737 | 579,546 | -0.09(-2.24%) |
Aug 13, 2007 | 3.861 | 3.885 | 3.823 | 3.823 | 533,846 | -0.03(-0.77%) |
Aug 10, 2007 | 3.899 | 3.905 | 3.811 | 3.852 | 782,320 | -0.06(-1.58%) |
Aug 09, 2007 | 3.953 | 3.988 | 3.914 | 3.914 | 455,309 | -0.08(-1.92%) |
Aug 08, 2007 | 3.973 | 4.009 | 3.961 | 3.991 | 473,928 | +0.04(+1.12%) |
Aug 07, 2007 | 3.908 | 3.973 | 3.908 | 3.947 | 454,632 | +0.02(+0.60%) |
Aug 06, 2007 | 4.242 | 4.242 | 3.873 | 3.923 | 648,943 | -0.07(-1.70%) |
Aug 03, 2007 | 4.006 | 4.026 | 3.988 | 3.991 | 397,422 | -0.03(-0.66%) |
Aug 02, 2007 | 3.950 | 4.035 | 3.950 | 4.017 | 456,325 | +0.06(+1.64%) |
Aug 01, 2007 | 3.958 | 3.985 | 3.929 | 3.953 | 536,216 | +0.00(+0.00%) |
Jul 31, 2007 | 3.973 | 4.017 | 3.953 | 3.953 | 477,990 | -0.00(-0.07%) |
Jul 30, 2007 | 3.923 | 3.964 | 3.882 | 3.955 | 456,325 | +0.04(+0.98%) |
Jul 27, 2007 | 3.870 | 3.950 | 3.852 | 3.917 | 930,930 | +0.04(+1.14%) |
Jul 26, 2007 | 3.888 | 3.979 | 3.678 | 3.873 | 1,487,458 | -0.14(-3.39%) |
Jul 25, 2007 | 4.053 | 4.091 | 4.009 | 4.009 | 592,072 | -0.05(-1.17%) |
Jul 24, 2007 | 4.082 | 4.112 | 4.056 | 4.056 | 686,180 | -0.06(-1.44%) |
Jul 23, 2007 | 4.121 | 4.145 | 4.062 | 4.115 | 924,837 | -0.05(-1.21%) |
Jul 20, 2007 | 4.168 | 4.186 | 4.165 | 4.165 | 423,150 | +0.00(+0.00%) |
Jul 19, 2007 | 4.171 | 4.218 | 4.165 | 4.165 | 715,293 | +0.00(+0.00%) |
Jul 18, 2007 | 4.210 | 4.230 | 4.165 | 4.165 | 525,045 | -0.05(-1.12%) |
Jul 17, 2007 | 4.272 | 4.272 | 4.212 | 4.212 | 596,811 | -0.04(-0.90%) |
Jul 16, 2007 | 4.286 | 4.298 | 4.251 | 4.251 | 435,337 | -0.05(-1.10%) |
Jul 13, 2007 | 4.272 | 4.313 | 4.266 | 4.298 | 468,173 | +0.03(+0.69%) |
Jul 12, 2007 | 4.280 | 4.304 | 4.269 | 4.269 | 523,013 | -0.02(-0.41%) |
Jul 11, 2007 | 4.310 | 4.339 | 4.286 | 4.286 | 526,060 | -0.02(-0.55%) |
Jul 10, 2007 | 4.339 | 4.339 | 4.307 | 4.310 | 402,500 | -0.04(-0.88%) |
Jul 09, 2007 | 4.360 | 4.360 | 4.322 | 4.348 | 549,418 | -0.01(-0.14%) |
Jul 06, 2007 | 4.342 | 4.354 | 4.328 | 4.354 | 393,699 | +0.03(+0.61%) |
Jul 05, 2007 | 4.339 | 4.354 | 4.319 | 4.328 | 469,189 | -0.01(-0.34%) |
Jul 03, 2007 | 4.310 | 4.342 | 4.310 | 4.342 | 394,037 | +0.04(+0.89%) |
Jul 02, 2007 | 4.277 | 4.304 | 4.263 | 4.304 | 657,406 | +0.04(+0.83%) |
Jun 29, 2007 | 4.280 | 4.283 | 4.257 | 4.269 | 330,057 | +0.01(+0.28%) |
Jun 28, 2007 | 4.248 | 4.274 | 4.239 | 4.257 | 499,656 | +0.01(+0.35%) |
Jun 27, 2007 | 4.233 | 4.242 | 4.204 | 4.242 | 533,846 | -0.01(-0.21%) |
Jun 26, 2007 | 4.277 | 4.277 | 4.224 | 4.251 | 601,212 | +0.00(+0.00%) |
Jun 25, 2007 | 4.274 | 4.289 | 4.236 | 4.251 | 618,476 | -0.04(-1.03%) |
Jun 22, 2007 | 4.301 | 4.301 | 4.245 | 4.295 | 619,153 | -0.01(-0.14%) |
Jun 21, 2007 | 4.342 | 4.342 | 4.277 | 4.301 | 753,546 | -0.04(-0.82%) |
Jun 20, 2007 | 4.369 | 4.371 | 4.313 | 4.337 | 772,503 | -0.03(-0.74%) |
Jun 19, 2007 | 4.339 | 4.369 | 4.331 | 4.369 | 588,348 | +0.03(+0.68%) |
Jun 18, 2007 | 4.339 | 4.342 | 4.322 | 4.339 | 508,119 | +0.01(+0.20%) |
Jun 15, 2007 | 4.313 | 4.339 | 4.301 | 4.331 | 572,437 | +0.02(+0.48%) |
Jun 14, 2007 | 4.269 | 4.310 | 4.269 | 4.310 | 698,705 | +0.04(+0.97%) |
Jun 13, 2007 | 4.245 | 4.277 | 4.242 | 4.269 | 416,718 | -0.01(-0.28%) |
Jun 12, 2007 | 4.286 | 4.298 | 4.257 | 4.280 | 589,025 | -0.02(-0.41%) |
Jun 11, 2007 | 4.283 | 4.307 | 4.280 | 4.298 | 534,523 | +0.01(+0.34%) |
Jun 08, 2007 | 4.337 | 4.337 | 4.254 | 4.283 | 916,374 | -0.05(-1.23%) |
Jun 07, 2007 | 4.372 | 4.387 | 4.283 | 4.337 | 800,939 | -0.04(-0.94%) |
Jun 06, 2007 | 4.402 | 4.402 | 4.342 | 4.378 | 941,086 | -0.02(-0.54%) |
Jun 05, 2007 | 4.402 | 4.416 | 4.387 | 4.402 | 533,169 | +0.02(+0.40%) |
Jun 04, 2007 | 4.378 | 4.416 | 4.378 | 4.384 | 552,465 | -0.01(-0.27%) |
Jun 01, 2007 | 4.360 | 4.399 | 4.360 | 4.396 | 540,955 | +0.04(+1.02%) |
May 31, 2007 | 4.328 | 4.357 | 4.328 | 4.351 | 600,196 | +0.04(+0.89%) |
May 30, 2007 | 4.322 | 4.334 | 4.292 | 4.313 | 980,693 | -0.01(-0.34%) |
May 29, 2007 | 4.348 | 4.351 | 4.316 | 4.328 | 572,437 | -0.00(-0.07%) |
May 25, 2007 | 4.348 | 4.366 | 4.307 | 4.331 | 699,044 | +0.00(+0.00%) |
May 24, 2007 | 4.393 | 4.393 | 4.304 | 4.331 | 1,087,327 | -0.06(-1.41%) |
May 23, 2007 | 4.407 | 4.410 | 4.372 | 4.393 | 939,393 | -0.01(-0.13%) |
May 22, 2007 | 4.413 | 4.416 | 4.387 | 4.399 | 507,441 | -0.01(-0.20%) |
May 21, 2007 | 4.402 | 4.410 | 4.384 | 4.407 | 691,597 | -0.00(-0.07%) |
May 18, 2007 | 4.425 | 4.428 | 4.396 | 4.410 | 508,119 | -0.02(-0.40%) |
May 17, 2007 | 4.404 | 4.428 | 4.390 | 4.428 | 587,671 | +0.01(+0.13%) |
May 16, 2007 | 4.402 | 4.422 | 4.402 | 4.422 | 628,293 | +0.02(+0.54%) |
May 15, 2007 | 4.413 | 4.431 | 4.387 | 4.399 | 798,569 | -0.02(-0.47%) |
May 14, 2007 | 4.434 | 4.443 | 4.402 | 4.419 | 602,904 | -0.01(-0.27%) |
May 11, 2007 | 4.396 | 4.437 | 4.375 | 4.431 | 859,503 | +0.03(+0.74%) |
May 10, 2007 | 4.449 | 4.452 | 4.375 | 4.399 | 965,121 | -0.05(-1.06%) |
May 09, 2007 | 4.437 | 4.455 | 4.431 | 4.446 | 798,230 | +0.02(+0.40%) |
May 08, 2007 | 4.446 | 4.455 | 4.428 | 4.428 | 499,317 | -0.01(-0.33%) |
May 07, 2007 | 4.440 | 4.461 | 4.431 | 4.443 | 548,064 | +0.01(+0.33%) |
May 04, 2007 | 4.431 | 4.449 | 4.428 | 4.428 | 541,632 | +0.00(+0.07%) |
May 03, 2007 | 4.428 | 4.443 | 4.422 | 4.425 | 489,838 | +0.01(+0.13%) |
May 02, 2007 | 4.434 | 4.449 | 4.416 | 4.419 | 679,071 | -0.00(-0.07%) |