Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.980 | 3.000 | 2.940 | 2.960 | 1,761,683 | +0.01(+0.34%) |
May 29, 2008 | 3.000 | 3.050 | 2.900 | 2.950 | 2,973,479 | -0.08(-2.64%) |
May 28, 2008 | 3.010 | 3.110 | 3.000 | 3.030 | 1,847,661 | -0.03(-0.98%) |
May 27, 2008 | 3.110 | 3.120 | 3.020 | 3.060 | 1,955,363 | -0.12(-3.77%) |
May 26, 2008 | 3.150 | 3.210 | 3.130 | 3.180 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.150 | 3.210 | 3.130 | 3.180 | 4,367,894 | +0.00(+0.00%) |
May 22, 2008 | 3.140 | 3.190 | 3.140 | 3.180 | 2,916,430 | +0.02(+0.63%) |
May 21, 2008 | 3.090 | 3.170 | 3.060 | 3.160 | 4,227,023 | +0.04(+1.28%) |
May 20, 2008 | 3.130 | 3.130 | 3.080 | 3.120 | 3,860,601 | +0.00(+0.00%) |
May 19, 2008 | 3.140 | 3.220 | 3.070 | 3.120 | 3,117,559 | +0.01(+0.32%) |
May 16, 2008 | 3.090 | 3.180 | 3.030 | 3.110 | 5,153,825 | +0.11(+3.67%) |
May 15, 2008 | 3.020 | 3.060 | 2.980 | 3.000 | 2,874,506 | +0.04(+1.35%) |
May 14, 2008 | 2.950 | 3.000 | 2.920 | 2.960 | 2,071,166 | +0.00(+0.00%) |
May 13, 2008 | 3.040 | 3.050 | 2.900 | 2.960 | 5,275,028 | -0.15(-4.82%) |
May 12, 2008 | 3.210 | 3.210 | 3.070 | 3.110 | 3,005,771 | -0.11(-3.42%) |
May 09, 2008 | 3.160 | 3.290 | 3.120 | 3.220 | 1,750,502 | +0.02(+0.63%) |
May 08, 2008 | 3.160 | 3.230 | 3.100 | 3.200 | 3,320,536 | +0.07(+2.24%) |
May 07, 2008 | 3.160 | 3.200 | 3.080 | 3.130 | 2,601,346 | -0.11(-3.40%) |
May 06, 2008 | 3.260 | 3.300 | 3.200 | 3.240 | 2,755,365 | +0.00(+0.00%) |
May 05, 2008 | 3.340 | 3.390 | 3.240 | 3.240 | 2,822,303 | -0.06(-1.82%) |
May 02, 2008 | 3.260 | 3.350 | 3.250 | 3.300 | 3,472,830 | -0.01(-0.30%) |
May 01, 2008 | 3.290 | 3.330 | 3.150 | 3.310 | 3,227,533 | -0.01(-0.30%) |
Apr 30, 2008 | 3.200 | 3.330 | 3.160 | 3.320 | 2,945,148 | +0.12(+3.75%) |
Apr 29, 2008 | 3.200 | 3.230 | 3.120 | 3.200 | 3,502,845 | -0.05(-1.54%) |
Apr 28, 2008 | 3.260 | 3.290 | 3.220 | 3.250 | 2,500,141 | +0.01(+0.31%) |
Apr 25, 2008 | 3.220 | 3.300 | 3.200 | 3.240 | 2,604,483 | +0.02(+0.62%) |
Apr 24, 2008 | 3.250 | 3.280 | 3.140 | 3.220 | 4,891,905 | -0.06(-1.83%) |
Apr 23, 2008 | 3.500 | 3.520 | 3.240 | 3.280 | 6,326,340 | -0.25(-7.08%) |
Apr 22, 2008 | 3.650 | 3.660 | 3.520 | 3.530 | 4,192,196 | -0.10(-2.75%) |
Apr 21, 2008 | 3.670 | 3.680 | 3.550 | 3.630 | 2,945,505 | -0.01(-0.27%) |
Apr 18, 2008 | 3.650 | 3.670 | 3.560 | 3.640 | 4,013,844 | -0.16(-4.21%) |
Apr 17, 2008 | 3.770 | 3.800 | 3.730 | 3.800 | 1,767,104 | +0.00(+0.00%) |
Apr 16, 2008 | 3.660 | 3.830 | 3.660 | 3.800 | 3,924,740 | +0.17(+4.68%) |
Apr 15, 2008 | 3.680 | 3.690 | 3.550 | 3.630 | 2,144,009 | -0.03(-0.82%) |
Apr 14, 2008 | 3.470 | 3.660 | 3.470 | 3.660 | 3,485,842 | +0.14(+3.98%) |
Apr 11, 2008 | 3.600 | 3.600 | 3.470 | 3.520 | 2,243,041 | -0.06(-1.68%) |
Apr 10, 2008 | 3.500 | 3.610 | 3.410 | 3.580 | 3,475,160 | +0.11(+3.17%) |
Apr 09, 2008 | 3.400 | 3.500 | 3.370 | 3.470 | 3,405,566 | +0.05(+1.46%) |
Apr 08, 2008 | 3.430 | 3.450 | 3.380 | 3.420 | 1,094,882 | -0.04(-1.16%) |
Apr 07, 2008 | 3.500 | 3.550 | 3.430 | 3.460 | 1,980,796 | +0.00(+0.00%) |
Apr 04, 2008 | 3.460 | 3.470 | 3.410 | 3.460 | 2,104,933 | +0.01(+0.29%) |
Apr 03, 2008 | 3.400 | 3.530 | 3.400 | 3.450 | 3,641,526 | +0.00(+0.00%) |
Apr 02, 2008 | 3.360 | 3.500 | 3.340 | 3.450 | 3,573,228 | +0.11(+3.29%) |
Apr 01, 2008 | 3.400 | 3.435 | 3.280 | 3.340 | 5,938,370 | -0.08(-2.34%) |
Mar 31, 2008 | 3.630 | 3.650 | 3.410 | 3.420 | 4,117,791 | -0.15(-4.20%) |
Mar 28, 2008 | 3.750 | 3.750 | 3.570 | 3.570 | 2,619,989 | -0.16(-4.29%) |
Mar 27, 2008 | 3.830 | 3.830 | 3.710 | 3.730 | 2,046,128 | -0.09(-2.36%) |
Mar 26, 2008 | 3.750 | 3.850 | 3.700 | 3.820 | 3,506,345 | +0.12(+3.24%) |
Mar 25, 2008 | 3.760 | 3.840 | 3.670 | 3.700 | 3,770,756 | +0.00(+0.00%) |
Mar 24, 2008 | 3.740 | 3.800 | 3.660 | 3.700 | 2,793,626 | -0.61(-14.15%) |
Mar 21, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,127,347 | +0.00(+0.00%) |
Mar 20, 2008 | 3.360 | 4.310 | 3.340 | 4.310 | 9,078,147 | +0.84(+24.21%) |
Mar 19, 2008 | 3.730 | 3.740 | 3.450 | 3.470 | 7,316,971 | -0.33(-8.68%) |
Mar 18, 2008 | 4.130 | 4.170 | 3.760 | 3.800 | 5,315,390 | -0.34(-8.21%) |
Mar 17, 2008 | 4.100 | 4.170 | 4.000 | 4.140 | 4,657,908 | +0.04(+0.98%) |
Mar 14, 2008 | 4.130 | 4.130 | 3.970 | 4.100 | 3,212,735 | +0.04(+0.99%) |
Mar 13, 2008 | 4.050 | 4.140 | 4.000 | 4.060 | 4,349,810 | +0.11(+2.78%) |
Mar 12, 2008 | 3.900 | 4.030 | 3.840 | 3.950 | 4,268,804 | +0.05(+1.28%) |
Mar 11, 2008 | 3.700 | 3.950 | 3.700 | 3.900 | 3,590,307 | +0.24(+6.56%) |
Mar 10, 2008 | 3.770 | 3.782 | 3.640 | 3.660 | 3,633,549 | -0.13(-3.43%) |
Mar 07, 2008 | 4.000 | 4.010 | 3.790 | 3.790 | 3,918,945 | -0.23(-5.72%) |
Mar 06, 2008 | 4.010 | 4.080 | 3.930 | 4.020 | 2,912,338 | -0.01(-0.25%) |
Mar 05, 2008 | 3.990 | 4.100 | 3.960 | 4.030 | 3,752,168 | +0.10(+2.54%) |
Mar 04, 2008 | 4.120 | 4.200 | 3.880 | 3.930 | 5,647,258 | -0.20(-4.84%) |
Mar 03, 2008 | 4.170 | 4.240 | 4.050 | 4.130 | 4,186,311 | +0.01(+0.24%) |
Feb 29, 2008 | 4.240 | 4.240 | 4.060 | 4.120 | 5,070,835 | -0.13(-3.06%) |
Feb 28, 2008 | 4.090 | 4.320 | 3.950 | 4.250 | 9,626,851 | +0.22(+5.46%) |
Feb 27, 2008 | 4.210 | 4.210 | 4.020 | 4.030 | 6,824,755 | -0.17(-4.05%) |
Feb 26, 2008 | 4.100 | 4.200 | 4.060 | 4.200 | 3,776,897 | +0.08(+1.94%) |
Feb 25, 2008 | 4.100 | 4.120 | 4.000 | 4.120 | 2,400,356 | +0.07(+1.73%) |
Feb 22, 2008 | 4.010 | 4.070 | 3.930 | 4.050 | 1,925,705 | +0.05(+1.25%) |
Feb 21, 2008 | 4.150 | 4.200 | 3.970 | 4.000 | 5,083,015 | -0.10(-2.44%) |
Feb 20, 2008 | 3.900 | 4.100 | 3.900 | 4.100 | 3,373,464 | +0.11(+2.76%) |
Feb 19, 2008 | 3.950 | 4.040 | 3.920 | 3.990 | 3,144,027 | +0.16(+4.18%) |
Feb 18, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.830 | 3.890 | 3.760 | 3.830 | 1,769,810 | +0.07(+1.86%) |
Feb 14, 2008 | 3.820 | 3.940 | 3.760 | 3.760 | 3,535,660 | -0.06(-1.57%) |
Feb 13, 2008 | 3.720 | 3.890 | 3.530 | 3.820 | 6,466,933 | +0.12(+3.24%) |
Feb 12, 2008 | 3.900 | 3.960 | 3.640 | 3.700 | 4,286,891 | -0.20(-5.13%) |
Feb 11, 2008 | 3.840 | 3.950 | 3.750 | 3.900 | 2,970,690 | +0.16(+4.28%) |
Feb 08, 2008 | 3.650 | 3.830 | 3.630 | 3.740 | 3,929,184 | +0.11(+3.03%) |
Feb 07, 2008 | 3.700 | 3.810 | 3.610 | 3.630 | 3,954,589 | -0.09(-2.42%) |
Feb 06, 2008 | 3.810 | 3.900 | 3.710 | 3.720 | 4,222,455 | -0.05(-1.33%) |
Feb 05, 2008 | 3.760 | 3.850 | 3.700 | 3.770 | 3,408,836 | -0.07(-1.82%) |
Feb 04, 2008 | 3.880 | 3.920 | 3.800 | 3.840 | 3,502,377 | -0.12(-3.03%) |
Feb 01, 2008 | 4.020 | 4.100 | 3.890 | 3.960 | 3,985,995 | -0.05(-1.25%) |
Jan 31, 2008 | 3.980 | 4.100 | 3.950 | 4.010 | 4,299,536 | -0.03(-0.74%) |
Jan 30, 2008 | 3.930 | 4.150 | 3.870 | 4.040 | 5,738,466 | +0.12(+3.06%) |
Jan 29, 2008 | 3.880 | 3.960 | 3.870 | 3.920 | 2,857,279 | +0.05(+1.29%) |
Jan 28, 2008 | 3.770 | 3.920 | 3.720 | 3.870 | 3,993,875 | +0.12(+3.20%) |
Jan 25, 2008 | 3.890 | 3.950 | 3.730 | 3.750 | 3,446,822 | -0.08(-2.09%) |
Jan 24, 2008 | 3.840 | 3.940 | 3.780 | 3.830 | 4,472,280 | +0.08(+2.13%) |
Jan 23, 2008 | 3.700 | 3.760 | 3.430 | 3.750 | 4,859,703 | +0.00(+0.00%) |
Jan 22, 2008 | 3.360 | 3.790 | 3.320 | 3.750 | 6,641,596 | +0.01(+0.27%) |
Jan 21, 2008 | 4.020 | 4.020 | 3.630 | 3.740 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.020 | 4.020 | 3.630 | 3.740 | 13,272,648 | -0.16(-4.10%) |
Jan 17, 2008 | 3.870 | 3.965 | 3.690 | 3.900 | 7,292,663 | +0.00(+0.00%) |
Jan 16, 2008 | 3.750 | 3.930 | 3.630 | 3.900 | 4,919,724 | +0.05(+1.30%) |
Jan 15, 2008 | 3.920 | 3.930 | 3.760 | 3.850 | 5,267,820 | -0.03(-0.77%) |
Jan 14, 2008 | 4.050 | 4.090 | 3.880 | 3.880 | 6,717,996 | -0.03(-0.77%) |
Jan 11, 2008 | 3.790 | 4.040 | 3.740 | 3.910 | 8,705,482 | +0.08(+2.09%) |
Jan 10, 2008 | 3.490 | 3.870 | 3.450 | 3.830 | 8,441,818 | +0.29(+8.19%) |
Jan 09, 2008 | 3.450 | 3.540 | 3.380 | 3.540 | 4,500,807 | +0.10(+2.91%) |
Jan 08, 2008 | 3.450 | 3.550 | 3.400 | 3.440 | 5,631,934 | +0.15(+4.56%) |
Jan 07, 2008 | 3.360 | 3.420 | 3.250 | 3.290 | 3,535,506 | -0.11(-3.24%) |
Jan 04, 2008 | 3.400 | 3.420 | 3.300 | 3.400 | 3,237,631 | +0.02(+0.59%) |
Jan 03, 2008 | 3.440 | 3.510 | 3.360 | 3.380 | 5,582,129 | -0.01(-0.29%) |
Jan 02, 2008 | 3.200 | 3.450 | 3.180 | 3.390 | 6,348,082 | +0.23(+7.28%) |
Jan 01, 2008 | 3.170 | 3.240 | 3.080 | 3.160 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.170 | 3.240 | 3.080 | 3.160 | 3,200,023 | -0.03(-0.94%) |
Dec 28, 2007 | 3.200 | 3.280 | 3.190 | 3.190 | 2,286,342 | +0.00(+0.00%) |
Dec 27, 2007 | 3.280 | 3.300 | 3.180 | 3.190 | 1,775,105 | -0.04(-1.24%) |
Dec 26, 2007 | 3.290 | 3.370 | 3.230 | 3.230 | 2,320,703 | -0.02(-0.62%) |
Dec 24, 2007 | 3.300 | 3.380 | 3.250 | 3.250 | 2,010,009 | -0.25(-7.14%) |
Dec 21, 2007 | 3.140 | 3.500 | 3.100 | 3.500 | 5,006,346 | +0.43(+14.01%) |
Dec 20, 2007 | 3.050 | 3.090 | 2.990 | 3.070 | 1,680,548 | -0.01(-0.32%) |
Dec 19, 2007 | 3.080 | 3.100 | 3.020 | 3.080 | 2,259,645 | +0.00(+0.00%) |
Dec 18, 2007 | 3.130 | 3.130 | 2.940 | 3.080 | 2,677,179 | +0.04(+1.32%) |
Dec 17, 2007 | 3.050 | 3.100 | 2.940 | 3.040 | 2,615,396 | -0.02(-0.65%) |
Dec 14, 2007 | 3.140 | 3.140 | 3.020 | 3.060 | 3,240,405 | -0.10(-3.16%) |
Dec 13, 2007 | 3.150 | 3.230 | 3.080 | 3.160 | 3,112,815 | -0.01(-0.32%) |
Dec 12, 2007 | 3.280 | 3.340 | 3.140 | 3.170 | 3,421,534 | -0.08(-2.46%) |
Dec 11, 2007 | 3.170 | 3.420 | 3.150 | 3.250 | 10,375,567 | +0.10(+3.17%) |
Dec 10, 2007 | 3.140 | 3.200 | 3.120 | 3.150 | 4,485,900 | +0.05(+1.61%) |
Dec 07, 2007 | 3.050 | 3.100 | 2.990 | 3.100 | 3,401,107 | +0.06(+1.97%) |
Dec 06, 2007 | 2.810 | 3.070 | 2.810 | 3.040 | 6,863,758 | +0.23(+8.19%) |
Dec 05, 2007 | 2.940 | 2.960 | 2.780 | 2.810 | 6,566,084 | -0.11(-3.77%) |
Dec 04, 2007 | 2.960 | 3.010 | 2.900 | 2.920 | 2,860,960 | -0.06(-2.01%) |
Dec 03, 2007 | 3.000 | 3.040 | 2.900 | 2.980 | 5,440,670 | -0.04(-1.32%) |
Nov 30, 2007 | 3.090 | 3.110 | 3.000 | 3.020 | 5,294,750 | -0.09(-2.89%) |
Nov 29, 2007 | 3.180 | 3.230 | 3.060 | 3.110 | 5,708,800 | -0.11(-3.42%) |
Nov 28, 2007 | 3.130 | 3.220 | 3.100 | 3.220 | 4,689,278 | +0.06(+1.90%) |
Nov 27, 2007 | 3.150 | 3.210 | 3.070 | 3.160 | 4,292,585 | -0.02(-0.63%) |
Nov 26, 2007 | 3.360 | 3.420 | 3.160 | 3.180 | 5,139,716 | -0.16(-4.79%) |
Nov 23, 2007 | 3.280 | 3.370 | 3.240 | 3.340 | 2,689,120 | +0.12(+3.73%) |
Nov 21, 2007 | 3.150 | 3.280 | 3.150 | 3.220 | 3,250,851 | +0.02(+0.63%) |
Nov 20, 2007 | 3.230 | 3.280 | 3.120 | 3.200 | 3,220,259 | +0.02(+0.63%) |
Nov 19, 2007 | 3.190 | 3.240 | 3.100 | 3.180 | 3,567,964 | -0.02(-0.63%) |
Nov 16, 2007 | 3.290 | 3.340 | 3.200 | 3.200 | 3,851,915 | -0.06(-1.84%) |
Nov 15, 2007 | 3.300 | 3.330 | 3.200 | 3.260 | 4,850,551 | -0.12(-3.55%) |
Nov 14, 2007 | 3.240 | 3.510 | 3.230 | 3.380 | 7,044,767 | +0.25(+7.99%) |
Nov 13, 2007 | 3.180 | 3.190 | 3.010 | 3.130 | 6,705,900 | -0.02(-0.63%) |
Nov 12, 2007 | 3.360 | 3.410 | 3.100 | 3.150 | 7,340,092 | -0.36(-10.26%) |
Nov 09, 2007 | 3.450 | 3.510 | 3.360 | 3.510 | 5,423,112 | +0.02(+0.57%) |
Nov 08, 2007 | 3.710 | 3.720 | 3.360 | 3.490 | 7,604,524 | -0.18(-4.90%) |
Nov 07, 2007 | 3.700 | 3.780 | 3.600 | 3.670 | 9,656,460 | +0.12(+3.38%) |
Nov 06, 2007 | 3.420 | 3.570 | 3.420 | 3.550 | 5,402,307 | +0.19(+5.65%) |
Nov 05, 2007 | 3.440 | 3.440 | 3.350 | 3.360 | 4,323,711 | -0.09(-2.61%) |
Nov 02, 2007 | 3.470 | 3.520 | 3.390 | 3.450 | 4,844,030 | -0.09(-2.54%) |
Nov 01, 2007 | 3.550 | 3.590 | 3.470 | 3.540 | 2,963,857 | -0.06(-1.67%) |
Oct 31, 2007 | 3.600 | 3.650 | 3.500 | 3.600 | 4,800,742 | +0.03(+0.84%) |
Oct 30, 2007 | 3.630 | 3.630 | 3.520 | 3.570 | 3,145,600 | -0.07(-1.92%) |
Oct 29, 2007 | 3.690 | 3.690 | 3.600 | 3.640 | 4,021,100 | +0.05(+1.39%) |
Oct 26, 2007 | 3.570 | 3.620 | 3.520 | 3.590 | 5,307,881 | +0.09(+2.57%) |
Oct 25, 2007 | 3.560 | 3.590 | 3.490 | 3.500 | 5,157,700 | -0.03(-0.85%) |
Oct 24, 2007 | 3.500 | 3.770 | 3.380 | 3.530 | 14,438,587 | -0.29(-7.59%) |
Oct 23, 2007 | 3.860 | 3.900 | 3.780 | 3.820 | 5,517,200 | +0.04(+1.06%) |
Oct 22, 2007 | 3.800 | 3.841 | 3.700 | 3.780 | 6,189,400 | -0.17(-4.30%) |
Oct 19, 2007 | 4.110 | 4.120 | 3.900 | 3.950 | 5,890,000 | -0.14(-3.42%) |
Oct 18, 2007 | 4.040 | 4.120 | 4.030 | 4.090 | 3,644,000 | +0.09(+2.25%) |
Oct 17, 2007 | 4.210 | 4.210 | 3.930 | 4.000 | 5,216,600 | -0.13(-3.15%) |
Oct 16, 2007 | 4.280 | 4.280 | 4.080 | 4.130 | 5,893,731 | -0.11(-2.59%) |
Oct 15, 2007 | 4.330 | 4.330 | 4.190 | 4.240 | 6,281,300 | +0.08(+1.92%) |
Oct 12, 2007 | 4.170 | 4.230 | 4.080 | 4.160 | 6,717,183 | +0.02(+0.48%) |
Oct 11, 2007 | 4.270 | 4.380 | 4.020 | 4.140 | 7,986,400 | -0.14(-3.27%) |
Oct 10, 2007 | 4.250 | 4.350 | 4.120 | 4.280 | 7,296,900 | +0.10(+2.39%) |
Oct 09, 2007 | 3.950 | 4.200 | 3.950 | 4.180 | 6,021,700 | +0.20(+5.03%) |
Oct 08, 2007 | 3.930 | 3.990 | 3.900 | 3.980 | 1,929,400 | -0.02(-0.50%) |
Oct 05, 2007 | 3.900 | 4.070 | 3.900 | 4.000 | 4,438,300 | +0.07(+1.78%) |
Oct 04, 2007 | 3.870 | 4.040 | 3.830 | 3.930 | 5,456,535 | -0.05(-1.26%) |
Oct 03, 2007 | 4.060 | 4.120 | 3.940 | 3.980 | 4,620,985 | +0.00(+0.00%) |
Oct 02, 2007 | 3.890 | 3.980 | 3.810 | 3.980 | 3,638,800 | -0.08(-1.97%) |
Oct 01, 2007 | 4.050 | 4.130 | 4.010 | 4.060 | 4,389,300 | +0.01(+0.25%) |
Sep 28, 2007 | 4.120 | 4.160 | 4.050 | 4.050 | 4,045,000 | +0.04(+1.00%) |
Sep 27, 2007 | 4.000 | 4.030 | 3.870 | 4.010 | 5,441,350 | +0.15(+3.89%) |
Sep 26, 2007 | 4.060 | 4.180 | 3.860 | 3.860 | 6,029,800 | -0.26(-6.31%) |
Sep 25, 2007 | 3.960 | 4.150 | 3.920 | 4.120 | 4,992,400 | +0.10(+2.49%) |
Sep 24, 2007 | 4.260 | 4.280 | 4.010 | 4.020 | 6,044,400 | -0.26(-6.07%) |
Sep 21, 2007 | 4.250 | 4.290 | 4.020 | 4.280 | 6,250,200 | +0.08(+1.90%) |
Sep 20, 2007 | 3.850 | 4.240 | 3.770 | 4.200 | 14,543,400 | +0.55(+15.07%) |
Sep 19, 2007 | 3.490 | 3.660 | 3.490 | 3.650 | 5,522,500 | +0.17(+4.88%) |
Sep 18, 2007 | 3.410 | 3.560 | 3.250 | 3.480 | 6,444,300 | +0.05(+1.46%) |
Sep 17, 2007 | 3.610 | 3.611 | 3.390 | 3.430 | 4,745,900 | -0.11(-3.11%) |
Sep 14, 2007 | 3.600 | 3.627 | 3.450 | 3.540 | 4,178,400 | +0.01(+0.28%) |
Sep 13, 2007 | 3.520 | 3.561 | 3.500 | 3.530 | 2,477,156 | -0.05(-1.40%) |
Sep 12, 2007 | 3.560 | 3.620 | 3.510 | 3.580 | 4,370,300 | -0.03(-0.83%) |
Sep 11, 2007 | 3.500 | 3.670 | 3.405 | 3.610 | 5,958,100 | +0.16(+4.64%) |
Sep 10, 2007 | 3.590 | 3.620 | 3.400 | 3.450 | 5,802,000 | -0.07(-1.99%) |
Sep 07, 2007 | 3.550 | 3.690 | 3.500 | 3.520 | 9,371,600 | +0.07(+2.03%) |
Sep 06, 2007 | 3.370 | 3.520 | 3.330 | 3.450 | 7,174,300 | +0.18(+5.50%) |
Sep 05, 2007 | 3.220 | 3.280 | 3.170 | 3.270 | 4,061,900 | +0.04(+1.24%) |
Sep 04, 2007 | 3.090 | 3.320 | 3.070 | 3.230 | 5,940,200 | +0.14(+4.53%) |
Aug 31, 2007 | 3.100 | 3.110 | 3.010 | 3.090 | 3,034,600 | +0.11(+3.69%) |
Aug 30, 2007 | 3.080 | 3.120 | 2.980 | 2.980 | 3,100,100 | -0.15(-4.79%) |
Aug 29, 2007 | 3.100 | 3.140 | 3.030 | 3.130 | 3,104,400 | +0.04(+1.29%) |
Aug 28, 2007 | 3.050 | 3.160 | 3.020 | 3.090 | 3,931,900 | +0.01(+0.32%) |
Aug 27, 2007 | 3.010 | 3.190 | 3.010 | 3.080 | 4,900,146 | +0.00(+0.00%) |
Aug 24, 2007 | 2.960 | 3.140 | 2.910 | 3.080 | 4,797,500 | +0.12(+4.05%) |
Aug 23, 2007 | 3.000 | 3.020 | 2.860 | 2.960 | 3,778,700 | +0.02(+0.68%) |
Aug 22, 2007 | 3.010 | 3.070 | 2.940 | 2.940 | 2,754,500 | -0.03(-1.01%) |
Aug 21, 2007 | 2.940 | 3.040 | 2.880 | 2.970 | 2,908,600 | +0.01(+0.34%) |
Aug 20, 2007 | 2.980 | 3.080 | 2.920 | 2.960 | 4,840,800 | -0.01(-0.34%) |
Aug 17, 2007 | 3.150 | 3.220 | 2.910 | 2.970 | 5,454,122 | +0.05(+1.71%) |
Aug 16, 2007 | 3.040 | 3.090 | 2.650 | 2.920 | 12,729,200 | -0.24(-7.59%) |
Aug 15, 2007 | 3.320 | 3.380 | 3.070 | 3.160 | 7,650,718 | -0.20(-5.95%) |
Aug 14, 2007 | 3.550 | 3.590 | 3.350 | 3.360 | 5,397,800 | -0.19(-5.35%) |
Aug 13, 2007 | 3.720 | 3.780 | 3.540 | 3.550 | 4,806,300 | -0.14(-3.79%) |
Aug 10, 2007 | 3.450 | 3.750 | 3.400 | 3.690 | 7,777,700 | +0.16(+4.53%) |
Aug 09, 2007 | 3.340 | 3.550 | 3.270 | 3.530 | 6,061,500 | -0.01(-0.28%) |
Aug 08, 2007 | 3.280 | 3.580 | 3.250 | 3.540 | 13,540,500 | +0.27(+8.26%) |
Aug 07, 2007 | 3.500 | 3.520 | 3.200 | 3.270 | 14,515,400 | -0.30(-8.40%) |
Aug 06, 2007 | 3.590 | 3.660 | 3.440 | 3.570 | 4,088,040 | +0.02(+0.56%) |
Aug 03, 2007 | 3.610 | 3.640 | 3.530 | 3.550 | 4,120,965 | -0.05(-1.39%) |
Aug 02, 2007 | 3.660 | 3.670 | 3.540 | 3.600 | 3,673,424 | -0.03(-0.83%) |
Aug 01, 2007 | 3.640 | 3.700 | 3.550 | 3.630 | 4,928,268 | -0.09(-2.42%) |
Jul 31, 2007 | 3.810 | 3.840 | 3.670 | 3.720 | 3,786,147 | -0.02(-0.53%) |
Jul 30, 2007 | 3.620 | 3.770 | 3.580 | 3.740 | 5,687,091 | +0.09(+2.47%) |
Jul 27, 2007 | 3.680 | 3.730 | 3.560 | 3.650 | 4,968,238 | -0.09(-2.41%) |
Jul 26, 2007 | 3.770 | 3.840 | 3.510 | 3.740 | 10,688,789 | -0.16(-4.10%) |
Jul 25, 2007 | 3.990 | 4.000 | 3.770 | 3.900 | 8,602,885 | -0.15(-3.70%) |
Jul 24, 2007 | 4.180 | 4.220 | 4.010 | 4.050 | 4,259,710 | -0.10(-2.41%) |
Jul 23, 2007 | 4.140 | 4.160 | 4.060 | 4.150 | 2,655,500 | +0.02(+0.48%) |
Jul 20, 2007 | 4.220 | 4.230 | 4.100 | 4.130 | 3,495,900 | -0.06(-1.43%) |
Jul 19, 2007 | 4.240 | 4.280 | 4.180 | 4.190 | 4,139,255 | +0.01(+0.24%) |
Jul 18, 2007 | 3.970 | 4.190 | 3.950 | 4.180 | 6,134,276 | +0.23(+5.82%) |
Jul 17, 2007 | 4.020 | 4.080 | 3.950 | 3.950 | 3,457,128 | -0.10(-2.47%) |
Jul 16, 2007 | 4.020 | 4.060 | 3.990 | 4.050 | 3,485,072 | +0.06(+1.50%) |
Jul 13, 2007 | 4.080 | 4.100 | 3.980 | 3.990 | 2,778,800 | -0.08(-1.97%) |
Jul 12, 2007 | 4.040 | 4.120 | 4.040 | 4.070 | 3,311,572 | +0.07(+1.75%) |
Jul 11, 2007 | 4.020 | 4.020 | 3.920 | 4.000 | 3,750,900 | +0.06(+1.52%) |
Jul 10, 2007 | 4.000 | 4.070 | 3.900 | 3.940 | 4,542,028 | -0.06(-1.50%) |
Jul 09, 2007 | 4.140 | 4.200 | 4.000 | 4.000 | 4,149,871 | -0.04(-0.99%) |
Jul 06, 2007 | 4.020 | 4.180 | 3.980 | 4.040 | 5,564,019 | +0.02(+0.50%) |
Jul 05, 2007 | 3.920 | 4.050 | 3.850 | 4.020 | 3,887,000 | +0.27(+7.20%) |
Jul 03, 2007 | 3.770 | 3.800 | 3.730 | 3.750 | 1,131,900 | -0.02(-0.53%) |
Jul 02, 2007 | 3.740 | 3.810 | 3.717 | 3.770 | 2,235,678 | +0.06(+1.62%) |
Jun 29, 2007 | 3.690 | 3.710 | 3.620 | 3.710 | 2,659,400 | +0.07(+1.92%) |
Jun 28, 2007 | 3.650 | 3.700 | 3.610 | 3.640 | 1,829,384 | +0.04(+1.11%) |
Jun 27, 2007 | 3.600 | 3.650 | 3.500 | 3.600 | 3,074,446 | -0.04(-1.10%) |
Jun 26, 2007 | 3.680 | 3.690 | 3.580 | 3.640 | 3,992,631 | -0.03(-0.82%) |
Jun 25, 2007 | 3.710 | 3.750 | 3.660 | 3.670 | 2,238,951 | -0.07(-1.87%) |
Jun 22, 2007 | 3.780 | 3.760 | 3.650 | 3.740 | 2,312,847 | +0.04(+1.08%) |
Jun 21, 2007 | 3.690 | 3.720 | 3.590 | 3.700 | 3,536,000 | +0.01(+0.27%) |
Jun 20, 2007 | 3.740 | 3.790 | 3.610 | 3.690 | 2,362,100 | -0.07(-1.86%) |
Jun 19, 2007 | 3.670 | 3.820 | 3.640 | 3.760 | 3,403,100 | +0.13(+3.58%) |
Jun 18, 2007 | 3.650 | 3.730 | 3.620 | 3.630 | 2,540,400 | -0.06(-1.63%) |
Jun 15, 2007 | 3.660 | 3.690 | 3.610 | 3.690 | 3,627,200 | +0.07(+1.93%) |
Jun 14, 2007 | 3.610 | 3.650 | 3.530 | 3.620 | 3,017,300 | +0.02(+0.56%) |
Jun 13, 2007 | 3.580 | 3.700 | 3.570 | 3.600 | 3,159,900 | -0.02(-0.55%) |
Jun 12, 2007 | 3.680 | 3.701 | 3.560 | 3.620 | 3,927,100 | -0.11(-2.95%) |
Jun 11, 2007 | 3.920 | 3.920 | 3.730 | 3.730 | 2,137,171 | -0.13(-3.37%) |
Jun 08, 2007 | 3.800 | 3.860 | 3.760 | 3.860 | 2,043,800 | +0.02(+0.52%) |
Jun 07, 2007 | 3.890 | 3.980 | 3.800 | 3.840 | 2,923,669 | -0.09(-2.29%) |
Jun 06, 2007 | 3.990 | 4.040 | 3.880 | 3.930 | 2,422,500 | -0.13(-3.20%) |
Jun 05, 2007 | 4.080 | 4.090 | 3.950 | 4.060 | 2,392,983 | -0.03(-0.73%) |
Jun 04, 2007 | 4.050 | 4.130 | 4.010 | 4.090 | 2,705,353 | +0.07(+1.74%) |