Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.862 | 3.895 | 3.848 | 3.890 | 2,597,556 | +0.03(+0.78%) |
Apr 29, 2008 | 3.855 | 3.867 | 3.802 | 3.860 | 2,385,508 | +0.00(+0.06%) |
Apr 28, 2008 | 3.844 | 3.867 | 3.830 | 3.858 | 1,740,821 | +0.03(+0.66%) |
Apr 25, 2008 | 3.805 | 3.844 | 3.795 | 3.832 | 2,338,840 | +0.03(+0.73%) |
Apr 24, 2008 | 3.800 | 3.814 | 3.772 | 3.805 | 2,131,675 | +0.01(+0.30%) |
Apr 23, 2008 | 3.775 | 3.812 | 3.763 | 3.793 | 2,157,158 | +0.03(+0.73%) |
Apr 22, 2008 | 3.789 | 3.789 | 3.747 | 3.765 | 1,797,200 | -0.03(-0.67%) |
Apr 21, 2008 | 3.789 | 3.800 | 3.747 | 3.791 | 1,698,993 | +0.00(+0.06%) |
Apr 18, 2008 | 3.805 | 3.821 | 3.772 | 3.789 | 2,431,921 | +0.01(+0.37%) |
Apr 17, 2008 | 3.729 | 3.786 | 3.724 | 3.775 | 1,807,976 | +0.03(+0.68%) |
Apr 16, 2008 | 3.703 | 3.759 | 3.692 | 3.749 | 2,304,770 | +0.07(+2.01%) |
Apr 15, 2008 | 3.673 | 3.689 | 3.632 | 3.676 | 2,254,940 | +0.02(+0.63%) |
Apr 14, 2008 | 3.678 | 3.689 | 3.639 | 3.652 | 1,791,609 | -0.03(-0.81%) |
Apr 11, 2008 | 3.685 | 3.719 | 3.664 | 3.682 | 1,688,446 | -0.02(-0.62%) |
Apr 10, 2008 | 3.682 | 3.742 | 3.673 | 3.705 | 1,960,311 | +0.04(+1.20%) |
Apr 09, 2008 | 3.708 | 3.715 | 3.655 | 3.662 | 2,034,587 | -0.03(-0.75%) |
Apr 08, 2008 | 3.705 | 3.726 | 3.673 | 3.689 | 1,906,660 | -0.02(-0.62%) |
Apr 07, 2008 | 3.770 | 3.777 | 3.701 | 3.712 | 2,025,588 | -0.05(-1.41%) |
Apr 04, 2008 | 3.731 | 3.775 | 3.703 | 3.765 | 1,743,527 | +0.05(+1.43%) |
Apr 03, 2008 | 3.664 | 3.747 | 3.655 | 3.712 | 2,113,881 | +0.00(+0.00%) |
Apr 02, 2008 | 3.712 | 3.742 | 3.673 | 3.712 | 1,869,867 | +0.01(+0.37%) |
Apr 01, 2008 | 3.634 | 3.717 | 3.634 | 3.699 | 2,138,042 | +0.08(+2.23%) |
Mar 31, 2008 | 3.595 | 3.634 | 3.581 | 3.618 | 1,676,355 | +0.00(+0.00%) |
Mar 28, 2008 | 3.650 | 3.671 | 3.582 | 3.618 | 1,768,620 | -0.04(-1.01%) |
Mar 27, 2008 | 3.634 | 3.694 | 3.620 | 3.655 | 2,013,172 | +0.03(+0.76%) |
Mar 26, 2008 | 3.606 | 3.627 | 3.563 | 3.627 | 2,192,781 | +0.02(+0.51%) |
Mar 25, 2008 | 3.634 | 3.643 | 3.586 | 3.609 | 2,616,482 | -0.01(-0.32%) |
Mar 24, 2008 | 3.634 | 3.689 | 3.609 | 3.620 | 2,464,238 | +0.02(+0.58%) |
Mar 21, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.00(+0.00%) |
Mar 20, 2008 | 3.551 | 3.599 | 3.493 | 3.599 | 2,707,359 | +0.01(+0.39%) |
Mar 19, 2008 | 3.625 | 3.662 | 3.521 | 3.586 | 2,924,863 | -0.03(-0.77%) |
Mar 18, 2008 | 3.551 | 3.613 | 3.523 | 3.613 | 2,976,189 | +0.11(+3.16%) |
Mar 17, 2008 | 3.551 | 3.556 | 3.429 | 3.503 | 3,783,276 | -0.11(-3.00%) |
Mar 14, 2008 | 3.655 | 3.666 | 3.556 | 3.611 | 3,061,073 | -0.04(-1.07%) |
Mar 13, 2008 | 3.657 | 3.657 | 3.574 | 3.650 | 2,705,902 | -0.01(-0.38%) |
Mar 12, 2008 | 3.652 | 3.722 | 3.641 | 3.664 | 2,001,007 | -0.04(-1.06%) |
Mar 11, 2008 | 3.678 | 3.710 | 3.622 | 3.703 | 2,646,648 | +0.08(+2.28%) |
Mar 10, 2008 | 3.731 | 3.731 | 3.586 | 3.621 | 3,174,875 | -0.12(-3.25%) |
Mar 07, 2008 | 3.784 | 3.810 | 3.659 | 3.742 | 2,758,213 | -0.08(-1.99%) |
Mar 06, 2008 | 3.848 | 3.883 | 3.786 | 3.818 | 3,309,437 | -0.06(-1.43%) |
Mar 05, 2008 | 3.800 | 3.874 | 3.777 | 3.874 | 3,280,554 | +0.09(+2.44%) |
Mar 04, 2008 | 3.740 | 3.821 | 3.733 | 3.782 | 3,645,162 | +0.00(+0.00%) |
Mar 03, 2008 | 3.715 | 3.809 | 3.689 | 3.782 | 3,867,392 | +0.07(+1.99%) |
Feb 29, 2008 | 3.782 | 3.805 | 3.674 | 3.708 | 2,724,763 | -0.05(-1.23%) |
Feb 28, 2008 | 3.802 | 3.802 | 3.747 | 3.754 | 3,365,772 | -0.01(-0.25%) |
Feb 27, 2008 | 3.747 | 3.779 | 3.727 | 3.763 | 2,465,145 | +0.00(+0.12%) |
Feb 26, 2008 | 3.756 | 3.798 | 3.722 | 3.759 | 3,886,088 | +0.04(+0.99%) |
Feb 25, 2008 | 3.682 | 3.724 | 3.664 | 3.722 | 3,538,121 | +0.05(+1.32%) |
Feb 22, 2008 | 3.676 | 3.685 | 3.614 | 3.673 | 3,884,748 | -0.01(-0.25%) |
Feb 21, 2008 | 3.696 | 3.733 | 3.657 | 3.682 | 3,155,290 | -0.01(-0.31%) |
Feb 20, 2008 | 3.752 | 3.752 | 3.657 | 3.694 | 3,473,268 | -0.12(-3.14%) |
Feb 19, 2008 | 3.825 | 3.867 | 3.770 | 3.814 | 3,619,453 | +0.04(+1.04%) |
Feb 18, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.952 | 3.952 | 3.673 | 3.775 | 5,131,851 | +0.02(+0.43%) |
Feb 14, 2008 | 3.913 | 3.913 | 3.759 | 3.759 | 4,931,435 | -0.17(-4.29%) |
Feb 13, 2008 | 3.975 | 3.975 | 3.901 | 3.927 | 2,665,184 | -0.02(-0.58%) |
Feb 12, 2008 | 3.931 | 3.978 | 3.927 | 3.950 | 3,063,545 | +0.03(+0.76%) |
Feb 11, 2008 | 3.895 | 3.920 | 3.869 | 3.920 | 2,160,714 | +0.03(+0.77%) |
Feb 08, 2008 | 3.908 | 3.908 | 3.851 | 3.890 | 2,175,447 | -0.00(-0.12%) |
Feb 07, 2008 | 3.888 | 3.915 | 3.872 | 3.895 | 2,366,825 | -0.01(-0.35%) |
Feb 06, 2008 | 3.931 | 3.931 | 3.874 | 3.908 | 2,125,951 | +0.02(+0.41%) |
Feb 05, 2008 | 3.918 | 3.929 | 3.855 | 3.892 | 2,702,524 | -0.05(-1.34%) |
Feb 04, 2008 | 3.989 | 3.989 | 3.943 | 3.945 | 1,835,255 | -0.03(-0.70%) |
Feb 01, 2008 | 3.964 | 4.005 | 3.957 | 3.973 | 2,201,667 | +0.01(+0.17%) |
Jan 31, 2008 | 3.941 | 3.968 | 3.872 | 3.966 | 3,318,388 | +0.06(+1.42%) |
Jan 30, 2008 | 3.918 | 3.964 | 3.876 | 3.911 | 2,956,122 | -0.00(-0.06%) |
Jan 29, 2008 | 3.883 | 3.915 | 3.848 | 3.913 | 3,141,000 | +0.07(+1.74%) |
Jan 28, 2008 | 3.772 | 3.853 | 3.765 | 3.846 | 2,852,625 | +0.04(+1.03%) |
Jan 25, 2008 | 3.814 | 3.828 | 3.740 | 3.807 | 2,986,302 | +0.04(+1.10%) |
Jan 24, 2008 | 3.735 | 3.779 | 3.719 | 3.765 | 3,046,532 | +0.06(+1.62%) |
Jan 23, 2008 | 3.666 | 3.738 | 3.588 | 3.705 | 5,476,731 | +0.01(+0.37%) |
Jan 22, 2008 | 3.680 | 3.715 | 3.516 | 3.692 | 5,287,829 | -0.07(-1.78%) |
Jan 21, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.862 | 3.895 | 3.752 | 3.759 | 3,531,919 | -0.10(-2.57%) |
Jan 17, 2008 | 3.994 | 4.003 | 3.828 | 3.858 | 3,904,385 | -0.13(-3.29%) |
Jan 16, 2008 | 4.017 | 4.031 | 3.948 | 3.989 | 3,643,180 | -0.05(-1.14%) |
Jan 15, 2008 | 4.031 | 4.035 | 3.991 | 4.035 | 4,229,498 | -0.01(-0.28%) |
Jan 14, 2008 | 4.035 | 4.058 | 4.012 | 4.047 | 4,704,005 | +0.03(+0.80%) |
Jan 11, 2008 | 4.001 | 4.021 | 3.980 | 4.014 | 3,681,430 | +0.01(+0.23%) |
Jan 10, 2008 | 3.941 | 4.012 | 3.929 | 4.005 | 4,187,734 | +0.06(+1.46%) |
Jan 09, 2008 | 3.934 | 3.957 | 3.911 | 3.948 | 4,130,346 | +0.02(+0.59%) |
Jan 08, 2008 | 3.971 | 3.998 | 3.922 | 3.925 | 5,015,512 | -0.03(-0.82%) |
Jan 07, 2008 | 3.948 | 3.973 | 3.901 | 3.957 | 5,366,919 | +0.04(+0.94%) |
Jan 04, 2008 | 3.936 | 3.952 | 3.910 | 3.920 | 3,990,007 | -0.05(-1.16%) |
Jan 03, 2008 | 3.890 | 3.975 | 3.867 | 3.966 | 5,520,420 | +0.11(+2.81%) |
Jan 02, 2008 | 3.818 | 3.858 | 3.818 | 3.858 | 4,956,528 | +0.05(+1.27%) |
Jan 01, 2008 | 3.828 | 3.835 | 3.784 | 3.809 | 19,954,272 | +0.00(+0.00%) |
Dec 31, 2007 | 3.828 | 3.835 | 3.784 | 3.809 | 19,954,272 | -0.03(-0.66%) |
Dec 28, 2007 | 3.832 | 3.876 | 3.814 | 3.835 | 14,594,444 | +0.02(+0.54%) |
Dec 27, 2007 | 3.772 | 3.825 | 3.772 | 3.814 | 15,849,922 | +0.00(+0.06%) |
Dec 26, 2007 | 3.782 | 3.812 | 3.759 | 3.812 | 13,173,631 | +0.03(+0.79%) |
Dec 24, 2007 | 3.735 | 3.791 | 3.719 | 3.782 | 7,872,405 | +0.08(+2.18%) |
Dec 21, 2007 | 3.604 | 3.701 | 3.604 | 3.701 | 16,685,402 | +0.10(+2.69%) |
Dec 20, 2007 | 3.655 | 3.664 | 3.599 | 3.604 | 12,737,566 | -0.03(-0.89%) |
Dec 19, 2007 | 3.602 | 3.664 | 3.602 | 3.636 | 13,240,192 | +0.00(+0.13%) |
Dec 18, 2007 | 3.657 | 3.669 | 3.597 | 3.632 | 12,551,161 | +0.00(+0.00%) |
Dec 17, 2007 | 3.696 | 3.705 | 3.629 | 3.632 | 10,079,875 | -0.08(-2.11%) |
Dec 14, 2007 | 3.731 | 3.752 | 3.696 | 3.710 | 9,041,359 | -0.03(-0.80%) |
Dec 13, 2007 | 3.782 | 3.789 | 3.726 | 3.740 | 9,970,020 | -0.05(-1.22%) |
Dec 12, 2007 | 3.860 | 3.892 | 3.747 | 3.786 | 10,337,451 | -0.02(-0.55%) |
Dec 11, 2007 | 3.851 | 3.862 | 3.793 | 3.807 | 10,362,817 | -0.04(-1.02%) |
Dec 10, 2007 | 3.918 | 3.918 | 3.846 | 3.846 | 8,739,518 | -0.06(-1.65%) |
Dec 07, 2007 | 3.908 | 3.925 | 3.897 | 3.911 | 8,660,588 | -0.00(-0.06%) |
Dec 06, 2007 | 3.851 | 3.915 | 3.830 | 3.913 | 10,441,170 | +0.04(+1.07%) |
Dec 05, 2007 | 3.786 | 3.878 | 3.786 | 3.872 | 9,245,896 | +0.08(+2.19%) |
Dec 04, 2007 | 3.703 | 3.789 | 3.703 | 3.789 | 9,944,879 | +0.02(+0.61%) |
Dec 03, 2007 | 3.749 | 3.772 | 3.708 | 3.765 | 7,343,537 | +0.01(+0.37%) |
Nov 30, 2007 | 3.724 | 3.782 | 3.717 | 3.752 | 8,734,314 | +0.07(+2.01%) |
Nov 29, 2007 | 3.712 | 3.789 | 3.636 | 3.678 | 10,117,289 | -0.02(-0.50%) |
Nov 28, 2007 | 3.639 | 3.703 | 3.613 | 3.696 | 11,341,602 | +0.10(+2.89%) |
Nov 27, 2007 | 3.595 | 3.641 | 3.558 | 3.593 | 9,963,796 | +0.02(+0.52%) |
Nov 26, 2007 | 3.662 | 3.673 | 3.574 | 3.574 | 7,518,275 | -0.09(-2.52%) |
Nov 23, 2007 | 3.593 | 3.666 | 3.593 | 3.666 | 3,185,812 | +0.07(+2.05%) |
Nov 21, 2007 | 3.629 | 3.629 | 3.539 | 3.593 | 7,351,460 | -0.06(-1.52%) |
Nov 20, 2007 | 3.791 | 3.791 | 3.599 | 3.648 | 7,127,833 | -0.17(-4.41%) |
Nov 19, 2007 | 3.823 | 3.848 | 3.765 | 3.816 | 6,904,345 | -0.02(-0.48%) |
Nov 16, 2007 | 3.839 | 3.842 | 3.770 | 3.835 | 5,389,600 | +0.01(+0.30%) |
Nov 15, 2007 | 3.821 | 3.897 | 3.798 | 3.823 | 5,461,765 | -0.05(-1.25%) |
Nov 14, 2007 | 3.858 | 3.897 | 3.858 | 3.872 | 5,650,732 | +0.01(+0.24%) |
Nov 13, 2007 | 3.761 | 3.874 | 3.738 | 3.862 | 6,157,851 | +0.13(+3.40%) |
Nov 12, 2007 | 3.763 | 3.805 | 3.729 | 3.735 | 5,416,228 | -0.07(-1.82%) |
Nov 09, 2007 | 3.805 | 3.855 | 3.738 | 3.805 | 5,594,037 | -0.04(-1.02%) |
Nov 08, 2007 | 3.885 | 3.885 | 3.761 | 3.844 | 6,780,585 | -0.02(-0.48%) |
Nov 07, 2007 | 3.885 | 3.906 | 3.860 | 3.862 | 5,975,415 | -0.03(-0.77%) |
Nov 06, 2007 | 3.922 | 3.929 | 3.878 | 3.892 | 5,592,302 | -0.03(-0.71%) |
Nov 05, 2007 | 3.920 | 3.938 | 3.899 | 3.920 | 4,570,553 | -0.03(-0.70%) |
Nov 02, 2007 | 3.945 | 3.959 | 3.920 | 3.948 | 4,001,131 | +0.00(+0.06%) |
Nov 01, 2007 | 3.957 | 3.998 | 3.931 | 3.945 | 4,375,180 | -0.05(-1.27%) |
Oct 31, 2007 | 3.968 | 4.017 | 3.945 | 3.996 | 5,613,553 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.975 | 3.929 | 3.961 | 5,630,900 | -0.02(-0.41%) |
Oct 29, 2007 | 3.991 | 4.005 | 3.955 | 3.978 | 4,852,444 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.938 | 3.987 | 4,241,138 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.938 | 4,508,549 | +0.02(+0.47%) |
Oct 24, 2007 | 3.929 | 3.934 | 3.858 | 3.920 | 5,212,473 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.961 | 3.897 | 3.918 | 5,091,836 | +0.02(+0.41%) |
Oct 22, 2007 | 3.908 | 3.934 | 3.878 | 3.901 | 5,193,317 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.922 | 4,505,067 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.968 | 3.934 | 3.950 | 4,243,428 | -0.01(-0.35%) |
Oct 17, 2007 | 3.998 | 4.008 | 3.931 | 3.964 | 4,349,809 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.014 | 3.950 | 3.973 | 4,518,511 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.102 | 4.003 | 4.012 | 3,397,015 | -0.07(-1.64%) |
Oct 12, 2007 | 4.095 | 4.109 | 4.049 | 4.079 | 3,602,145 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.095 | 3,791,663 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.097 | 4.141 | 3,578,310 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,644,030 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,069,152 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.095 | 4.151 | 3,898,800 | +0.06(+1.35%) |
Oct 04, 2007 | 4.051 | 4.095 | 4.051 | 4.095 | 3,613,716 | +0.04(+0.97%) |
Oct 03, 2007 | 4.095 | 4.095 | 4.040 | 4.056 | 3,561,401 | -0.02(-0.45%) |
Oct 02, 2007 | 4.035 | 4.077 | 4.014 | 4.074 | 3,780,201 | +0.04(+1.09%) |
Oct 01, 2007 | 3.936 | 4.056 | 3.936 | 4.031 | 4,471,353 | +0.09(+2.16%) |
Sep 28, 2007 | 3.957 | 3.971 | 3.934 | 3.945 | 4,972,574 | -0.01(-0.23%) |
Sep 27, 2007 | 3.978 | 3.980 | 3.934 | 3.955 | 4,141,296 | -0.01(-0.35%) |
Sep 26, 2007 | 3.941 | 3.968 | 3.934 | 3.968 | 3,779,303 | +0.01(+0.35%) |
Sep 25, 2007 | 3.959 | 3.966 | 3.920 | 3.955 | 4,612,090 | -0.02(-0.41%) |
Sep 24, 2007 | 3.998 | 4.024 | 3.950 | 3.971 | 4,052,986 | -0.04(-1.03%) |
Sep 21, 2007 | 3.989 | 4.033 | 3.989 | 4.012 | 4,151,236 | +0.03(+0.64%) |
Sep 20, 2007 | 4.088 | 4.088 | 3.975 | 3.987 | 3,595,206 | -0.11(-2.62%) |
Sep 19, 2007 | 4.104 | 4.144 | 4.061 | 4.094 | 3,979,013 | -0.03(-0.75%) |
Sep 18, 2007 | 4.014 | 4.139 | 3.978 | 4.125 | 3,762,607 | +0.09(+2.23%) |
Sep 17, 2007 | 4.049 | 4.072 | 4.001 | 4.035 | 2,956,929 | -0.05(-1.24%) |
Sep 14, 2007 | 4.063 | 4.091 | 4.047 | 4.086 | 2,134,139 | -0.00(-0.11%) |
Sep 13, 2007 | 4.079 | 4.109 | 4.068 | 4.091 | 2,131,840 | +0.04(+1.02%) |
Sep 12, 2007 | 4.111 | 4.118 | 4.049 | 4.049 | 2,524,884 | -0.05(-1.29%) |
Sep 11, 2007 | 4.061 | 4.114 | 4.051 | 4.102 | 2,928,640 | +0.00(+0.06%) |
Sep 10, 2007 | 4.169 | 4.181 | 4.097 | 4.100 | 2,562,614 | -0.05(-1.22%) |
Sep 07, 2007 | 4.164 | 4.171 | 4.100 | 4.151 | 2,780,755 | -0.06(-1.32%) |
Sep 06, 2007 | 4.259 | 4.259 | 4.185 | 4.206 | 2,579,962 | -0.06(-1.41%) |
Sep 05, 2007 | 4.134 | 4.266 | 4.116 | 4.266 | 5,004,666 | +0.03(+0.71%) |
Sep 04, 2007 | 4.047 | 4.238 | 4.038 | 4.236 | 5,448,754 | +0.21(+5.21%) |
Aug 31, 2007 | 4.146 | 4.146 | 4.026 | 4.026 | 2,581,696 | -0.00(-0.11%) |
Aug 30, 2007 | 3.987 | 4.088 | 3.985 | 4.031 | 3,706,228 | +0.01(+0.29%) |
Aug 29, 2007 | 4.081 | 4.081 | 3.991 | 4.019 | 2,744,760 | +0.03(+0.87%) |
Aug 28, 2007 | 4.139 | 4.139 | 3.959 | 3.985 | 3,699,289 | -0.05(-1.31%) |
Aug 27, 2007 | 4.095 | 4.102 | 4.028 | 4.038 | 3,214,002 | -0.06(-1.41%) |
Aug 24, 2007 | 4.144 | 4.151 | 4.061 | 4.095 | 2,975,044 | -0.02(-0.39%) |
Aug 23, 2007 | 4.093 | 4.174 | 4.056 | 4.111 | 2,975,478 | +0.02(+0.51%) |
Aug 22, 2007 | 4.162 | 4.162 | 4.047 | 4.091 | 3,838,067 | -0.12(-2.95%) |
Aug 21, 2007 | 4.204 | 4.254 | 4.127 | 4.215 | 3,989,855 | +0.03(+0.61%) |
Aug 20, 2007 | 4.146 | 4.201 | 4.088 | 4.190 | 3,443,418 | +0.09(+2.08%) |
Aug 17, 2007 | 4.035 | 4.137 | 3.929 | 4.104 | 4,986,018 | +0.24(+6.27%) |
Aug 16, 2007 | 3.611 | 3.929 | 3.447 | 3.862 | 12,578,019 | +0.04(+1.09%) |
Aug 15, 2007 | 3.922 | 3.948 | 3.726 | 3.821 | 7,631,899 | -0.15(-3.77%) |
Aug 14, 2007 | 4.088 | 4.137 | 3.927 | 3.971 | 3,977,712 | -0.14(-3.37%) |
Aug 13, 2007 | 4.151 | 4.208 | 4.109 | 4.109 | 2,599,477 | -0.02(-0.50%) |
Aug 10, 2007 | 4.178 | 4.229 | 4.024 | 4.130 | 3,621,227 | -0.06(-1.54%) |
Aug 09, 2007 | 4.178 | 4.240 | 4.169 | 4.194 | 2,337,534 | -0.06(-1.30%) |
Aug 08, 2007 | 4.181 | 4.273 | 4.181 | 4.250 | 2,438,148 | +0.07(+1.71%) |
Aug 07, 2007 | 4.204 | 4.247 | 4.127 | 4.178 | 2,518,379 | -0.03(-0.60%) |
Aug 06, 2007 | 4.204 | 4.247 | 4.116 | 4.204 | 3,151,985 | -0.04(-0.92%) |
Aug 03, 2007 | 4.254 | 4.284 | 4.224 | 4.243 | 1,759,873 | -0.04(-0.97%) |
Aug 02, 2007 | 4.213 | 4.289 | 4.176 | 4.284 | 2,108,985 | +0.08(+1.92%) |
Aug 01, 2007 | 4.204 | 4.268 | 4.178 | 4.204 | 2,811,980 | -0.07(-1.62%) |
Jul 31, 2007 | 4.291 | 4.370 | 4.268 | 4.273 | 2,063,449 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.208 | 4.268 | 2,272,049 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.155 | 4.245 | 3,011,039 | -0.05(-1.07%) |
Jul 26, 2007 | 4.323 | 4.450 | 4.035 | 4.291 | 5,487,352 | -0.03(-0.75%) |
Jul 25, 2007 | 4.381 | 4.402 | 4.234 | 4.323 | 3,384,004 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.367 | 4.291 | 4.349 | 3,466,837 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.450 | 4.351 | 4.381 | 2,717,004 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.420 | 4.427 | 1,971,942 | -0.03(-0.62%) |
Jul 19, 2007 | 4.473 | 4.492 | 4.439 | 4.455 | 1,815,384 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.441 | 4.464 | 2,084,265 | -0.01(-0.26%) |
Jul 17, 2007 | 4.510 | 4.540 | 4.476 | 4.476 | 1,698,290 | -0.04(-0.97%) |
Jul 16, 2007 | 4.549 | 4.572 | 4.513 | 4.519 | 1,861,354 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.549 | 1,600,279 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.549 | 1,845,741 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.427 | 4.529 | 2,141,511 | +0.02(+0.36%) |
Jul 10, 2007 | 4.519 | 4.538 | 4.496 | 4.513 | 1,575,559 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.533 | 4.543 | 1,796,302 | -0.00(-0.05%) |
Jul 06, 2007 | 4.540 | 4.575 | 4.508 | 4.545 | 1,216,038 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,831 | +0.02(+0.51%) |
Jul 03, 2007 | 4.450 | 4.526 | 4.450 | 4.506 | 1,469,307 | -0.00(-0.05%) |
Jul 02, 2007 | 4.496 | 4.533 | 4.473 | 4.508 | 1,467,572 | +0.01(+0.26%) |
Jun 29, 2007 | 4.453 | 4.496 | 4.441 | 4.496 | 1,719,974 | +0.03(+0.78%) |
Jun 28, 2007 | 4.427 | 4.478 | 4.423 | 4.462 | 1,682,678 | +0.03(+0.78%) |
Jun 27, 2007 | 4.450 | 4.494 | 4.415 | 4.427 | 2,432,510 | -0.03(-0.72%) |
Jun 26, 2007 | 4.510 | 4.529 | 4.458 | 4.460 | 2,176,639 | -0.04(-0.92%) |
Jun 25, 2007 | 4.501 | 4.533 | 4.496 | 4.501 | 2,210,900 | -0.01(-0.20%) |
Jun 22, 2007 | 4.522 | 4.566 | 4.476 | 4.510 | 1,608,085 | -0.02(-0.51%) |
Jun 21, 2007 | 4.508 | 4.533 | 4.501 | 4.533 | 1,760,740 | +0.02(+0.46%) |
Jun 20, 2007 | 4.563 | 4.579 | 4.508 | 4.513 | 1,915,130 | -0.05(-1.11%) |
Jun 19, 2007 | 4.513 | 4.586 | 4.513 | 4.563 | 1,706,530 | +0.01(+0.30%) |
Jun 18, 2007 | 4.572 | 4.589 | 4.545 | 4.549 | 1,719,540 | -0.04(-0.85%) |
Jun 15, 2007 | 4.559 | 4.589 | 4.533 | 4.589 | 1,723,877 | +0.05(+1.02%) |
Jun 14, 2007 | 4.487 | 4.552 | 4.487 | 4.543 | 1,929,008 | +0.03(+0.77%) |
Jun 13, 2007 | 4.473 | 4.531 | 4.464 | 4.508 | 2,038,295 | +0.05(+1.03%) |
Jun 12, 2007 | 4.506 | 4.577 | 4.450 | 4.462 | 3,529,287 | -0.06(-1.38%) |
Jun 11, 2007 | 4.501 | 4.554 | 4.501 | 4.524 | 1,977,580 | -0.01(-0.15%) |
Jun 08, 2007 | 4.510 | 4.554 | 4.496 | 4.531 | 2,018,346 | +0.00(+0.00%) |
Jun 07, 2007 | 4.543 | 4.561 | 4.508 | 4.531 | 2,246,895 | -0.03(-0.71%) |
Jun 06, 2007 | 4.561 | 4.575 | 4.508 | 4.563 | 3,048,336 | -0.02(-0.45%) |
Jun 05, 2007 | 4.621 | 4.623 | 4.540 | 4.584 | 2,812,848 | -0.03(-0.75%) |
Jun 04, 2007 | 4.612 | 4.621 | 4.586 | 4.619 | 2,135,873 | +0.00(+0.00%) |
Jun 01, 2007 | 4.609 | 4.632 | 4.600 | 4.619 | 3,761,739 | +0.02(+0.50%) |
May 31, 2007 | 4.607 | 4.607 | 4.577 | 4.596 | 2,688,382 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,766 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.517 | 4.533 | 2,216,104 | -0.03(-0.71%) |
May 25, 2007 | 4.496 | 4.566 | 4.496 | 4.566 | 2,608,584 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.496 | 4,164,194 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,093,071 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.549 | 4.591 | 3,266,911 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,787 | -0.13(-2.77%) |
May 18, 2007 | 4.729 | 4.743 | 4.720 | 4.743 | 2,798,103 | +0.03(+0.54%) |
May 17, 2007 | 4.736 | 4.739 | 4.718 | 4.718 | 2,838,001 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.720 | 4.732 | 3,145,914 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.750 | 4.722 | 4.750 | 3,941,283 | +0.03(+0.54%) |
May 14, 2007 | 4.745 | 4.750 | 4.715 | 4.725 | 2,971,141 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.715 | 4.729 | 2,609,018 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.690 | 4.739 | 2,373,964 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.690 | 4.725 | 2,256,870 | +0.03(+0.59%) |
May 08, 2007 | 4.683 | 4.713 | 4.683 | 4.697 | 2,360,086 | +0.00(+0.10%) |
May 07, 2007 | 4.692 | 4.711 | 4.685 | 4.692 | 2,019,647 | +0.02(+0.35%) |
May 04, 2007 | 4.692 | 4.711 | 4.672 | 4.676 | 2,014,443 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.692 | 4.672 | 4.692 | 2,059,112 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.699 | 4.658 | 4.679 | 2,318,886 | +0.02(+0.50%) |