Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.385 | 3.385 | 3.333 | 3.344 | 123,016 | -0.03(-0.77%) |
Sep 27, 2007 | 3.260 | 3.370 | 3.214 | 3.370 | 294,486 | +0.13(+4.02%) |
Sep 26, 2007 | 3.247 | 3.279 | 3.224 | 3.240 | 163,105 | -0.02(-0.48%) |
Sep 25, 2007 | 3.266 | 3.300 | 3.255 | 3.255 | 144,593 | -0.01(-0.16%) |
Sep 24, 2007 | 3.258 | 3.289 | 3.255 | 3.260 | 156,804 | +0.00(+0.08%) |
Sep 21, 2007 | 3.268 | 3.271 | 3.219 | 3.258 | 103,394 | +0.00(+0.08%) |
Sep 20, 2007 | 3.302 | 3.332 | 3.214 | 3.255 | 179,199 | -0.08(-2.34%) |
Sep 19, 2007 | 3.388 | 3.388 | 3.310 | 3.333 | 119,272 | -0.06(-1.77%) |
Sep 18, 2007 | 3.401 | 3.401 | 3.346 | 3.393 | 92,619 | -0.01(-0.15%) |
Sep 17, 2007 | 3.346 | 3.406 | 3.333 | 3.398 | 178,481 | +0.04(+1.19%) |
Sep 14, 2007 | 3.331 | 3.359 | 3.284 | 3.358 | 115,406 | +0.03(+0.99%) |
Sep 13, 2007 | 3.300 | 3.328 | 3.287 | 3.326 | 94,121 | +0.03(+0.79%) |
Sep 12, 2007 | 3.267 | 3.310 | 3.258 | 3.300 | 142,804 | +0.02(+0.56%) |
Sep 11, 2007 | 3.273 | 3.307 | 3.159 | 3.281 | 171,357 | +0.00(+0.00%) |
Sep 10, 2007 | 3.297 | 3.302 | 3.260 | 3.281 | 97,269 | -0.01(-0.40%) |
Sep 07, 2007 | 3.305 | 3.318 | 3.268 | 3.294 | 173,197 | -0.02(-0.47%) |
Sep 06, 2007 | 3.294 | 3.315 | 3.281 | 3.310 | 150,595 | +0.02(+0.71%) |
Sep 05, 2007 | 3.253 | 3.305 | 3.232 | 3.287 | 270,808 | +0.04(+1.12%) |
Sep 04, 2007 | 3.206 | 3.263 | 3.195 | 3.250 | 278,431 | +0.04(+1.13%) |
Aug 31, 2007 | 3.253 | 3.258 | 3.188 | 3.214 | 163,896 | -0.01(-0.24%) |
Aug 30, 2007 | 3.172 | 3.247 | 3.172 | 3.221 | 163,497 | +0.02(+0.57%) |
Aug 29, 2007 | 3.190 | 3.206 | 3.162 | 3.203 | 183,023 | +0.01(+0.41%) |
Aug 28, 2007 | 3.211 | 3.211 | 3.141 | 3.190 | 301,678 | +0.00(+0.00%) |
Aug 27, 2007 | 3.227 | 3.227 | 3.141 | 3.190 | 236,195 | -0.01(-0.41%) |
Aug 24, 2007 | 3.185 | 3.203 | 3.159 | 3.203 | 154,089 | +0.01(+0.41%) |
Aug 23, 2007 | 3.224 | 3.224 | 3.172 | 3.190 | 157,449 | +0.02(+0.57%) |
Aug 22, 2007 | 3.148 | 3.208 | 3.042 | 3.172 | 368,213 | +0.02(+0.49%) |
Aug 21, 2007 | 3.076 | 3.167 | 3.031 | 3.156 | 383,553 | +0.04(+1.34%) |
Aug 20, 2007 | 3.128 | 3.185 | 3.042 | 3.115 | 462,173 | +0.03(+0.84%) |
Aug 17, 2007 | 3.122 | 3.148 | 2.854 | 3.089 | 826,078 | +0.09(+2.95%) |
Aug 16, 2007 | 3.130 | 3.188 | 2.867 | 3.000 | 582,056 | -0.13(-4.16%) |
Aug 15, 2007 | 3.219 | 3.292 | 3.125 | 3.130 | 442,251 | -0.12(-3.69%) |
Aug 14, 2007 | 3.250 | 3.292 | 3.193 | 3.250 | 385,193 | +0.03(+1.05%) |
Aug 13, 2007 | 3.169 | 3.292 | 3.167 | 3.216 | 421,208 | +0.00(+0.00%) |
Aug 10, 2007 | 3.180 | 3.294 | 3.162 | 3.216 | 402,527 | +0.00(+0.00%) |
Aug 09, 2007 | 3.310 | 3.315 | 3.216 | 3.216 | 401,317 | -0.09(-2.60%) |
Aug 08, 2007 | 3.289 | 3.336 | 3.203 | 3.302 | 544,163 | -0.01(-0.16%) |
Aug 07, 2007 | 3.284 | 3.310 | 3.164 | 3.307 | 422,709 | -0.01(-0.24%) |
Aug 06, 2007 | 3.333 | 3.336 | 3.125 | 3.315 | 353,414 | -0.02(-0.47%) |
Aug 03, 2007 | 3.281 | 3.357 | 3.258 | 3.331 | 360,387 | +0.02(+0.47%) |
Aug 02, 2007 | 3.344 | 3.344 | 3.281 | 3.315 | 344,908 | -0.02(-0.70%) |
Aug 01, 2007 | 3.412 | 3.430 | 3.281 | 3.339 | 202,227 | -0.06(-1.76%) |
Jul 31, 2007 | 3.385 | 3.448 | 3.346 | 3.398 | 291,778 | +0.02(+0.62%) |
Jul 30, 2007 | 3.409 | 3.409 | 3.359 | 3.378 | 121,611 | -0.01(-0.15%) |
Jul 27, 2007 | 3.375 | 3.391 | 3.349 | 3.383 | 117,629 | -0.01(-0.23%) |
Jul 26, 2007 | 3.401 | 3.422 | 3.333 | 3.391 | 200,518 | -0.01(-0.38%) |
Jul 25, 2007 | 3.479 | 3.479 | 3.393 | 3.404 | 172,579 | -0.05(-1.36%) |
Jul 24, 2007 | 3.523 | 3.523 | 3.430 | 3.451 | 115,536 | -0.06(-1.63%) |
Jul 23, 2007 | 3.539 | 3.539 | 3.503 | 3.508 | 113,835 | -0.00(-0.07%) |
Jul 20, 2007 | 3.523 | 3.544 | 3.500 | 3.510 | 101,290 | -0.03(-0.81%) |
Jul 19, 2007 | 3.570 | 3.570 | 3.531 | 3.539 | 123,381 | -0.03(-0.88%) |
Jul 18, 2007 | 3.622 | 3.638 | 3.557 | 3.570 | 148,948 | -0.07(-1.79%) |
Jul 17, 2007 | 3.633 | 3.651 | 3.622 | 3.635 | 79,467 | -0.00(-0.07%) |
Jul 16, 2007 | 3.617 | 3.656 | 3.609 | 3.638 | 118,381 | +0.00(+0.07%) |
Jul 13, 2007 | 3.628 | 3.654 | 3.620 | 3.635 | 101,728 | -0.01(-0.29%) |
Jul 12, 2007 | 3.646 | 3.672 | 3.622 | 3.646 | 132,996 | +0.00(+0.07%) |
Jul 11, 2007 | 3.617 | 3.659 | 3.615 | 3.643 | 135,254 | +0.00(+0.00%) |
Jul 10, 2007 | 3.633 | 3.667 | 3.609 | 3.643 | 217,913 | +0.02(+0.50%) |
Jul 09, 2007 | 3.659 | 3.659 | 3.615 | 3.625 | 204,339 | -0.05(-1.28%) |
Jul 06, 2007 | 3.690 | 3.695 | 3.646 | 3.672 | 140,968 | -0.01(-0.21%) |
Jul 05, 2007 | 3.721 | 3.721 | 3.678 | 3.680 | 48,782 | -0.07(-1.81%) |
Jul 03, 2007 | 3.729 | 3.747 | 3.714 | 3.747 | 52,664 | +0.01(+0.35%) |
Jul 02, 2007 | 3.727 | 3.745 | 3.695 | 3.734 | 201,885 | +0.03(+0.91%) |
Jun 29, 2007 | 3.742 | 3.760 | 3.643 | 3.701 | 669,008 | -0.04(-1.18%) |
Jun 28, 2007 | 3.688 | 3.747 | 3.688 | 3.745 | 379,940 | +0.04(+0.97%) |
Jun 27, 2007 | 3.685 | 3.747 | 3.677 | 3.709 | 448,245 | -0.00(-0.06%) |
Jun 26, 2007 | 3.820 | 3.836 | 3.664 | 3.711 | 348,952 | -0.11(-2.80%) |
Jun 25, 2007 | 3.885 | 3.885 | 3.763 | 3.818 | 507,334 | -0.07(-1.87%) |
Jun 22, 2007 | 3.792 | 3.891 | 3.753 | 3.891 | 5,440,951 | +0.07(+1.84%) |
Jun 21, 2007 | 3.714 | 3.833 | 3.714 | 3.820 | 310,341 | +0.08(+2.16%) |
Jun 20, 2007 | 3.789 | 3.826 | 3.727 | 3.740 | 259,580 | -0.05(-1.44%) |
Jun 19, 2007 | 3.813 | 3.813 | 3.760 | 3.794 | 216,573 | -0.03(-0.75%) |
Jun 18, 2007 | 3.815 | 3.826 | 3.760 | 3.823 | 211,965 | +0.02(+0.41%) |
Jun 15, 2007 | 3.711 | 3.823 | 3.659 | 3.807 | 518,777 | +0.15(+3.98%) |
Jun 14, 2007 | 3.664 | 3.695 | 3.641 | 3.662 | 207,741 | +0.00(+0.07%) |
Jun 13, 2007 | 3.643 | 3.672 | 3.612 | 3.659 | 178,557 | +0.04(+1.01%) |
Jun 12, 2007 | 3.633 | 3.677 | 3.604 | 3.622 | 211,581 | -0.03(-0.71%) |
Jun 11, 2007 | 3.651 | 3.698 | 3.641 | 3.648 | 165,091 | +0.00(+0.07%) |
Jun 08, 2007 | 3.622 | 3.682 | 3.615 | 3.646 | 175,082 | -0.00(-0.07%) |
Jun 07, 2007 | 3.656 | 3.698 | 3.617 | 3.648 | 276,975 | -0.03(-0.78%) |
Jun 06, 2007 | 3.682 | 3.711 | 3.659 | 3.677 | 147,941 | -0.04(-1.05%) |
Jun 05, 2007 | 3.685 | 3.721 | 3.662 | 3.716 | 250,422 | +0.01(+0.28%) |
Jun 04, 2007 | 3.711 | 3.745 | 3.684 | 3.706 | 191,698 | -0.01(-0.28%) |
Jun 01, 2007 | 3.753 | 3.781 | 3.711 | 3.716 | 312,998 | -0.08(-1.99%) |
May 31, 2007 | 3.787 | 3.792 | 3.721 | 3.792 | 312,772 | +0.02(+0.55%) |
May 30, 2007 | 3.714 | 3.771 | 3.711 | 3.771 | 137,105 | +0.04(+1.05%) |
May 29, 2007 | 3.719 | 3.760 | 3.706 | 3.732 | 163,079 | -0.00(-0.07%) |
May 25, 2007 | 3.781 | 3.781 | 3.708 | 3.734 | 159,715 | -0.04(-1.04%) |
May 24, 2007 | 3.703 | 3.776 | 3.685 | 3.773 | 280,773 | +0.04(+1.19%) |
May 23, 2007 | 3.760 | 3.760 | 3.682 | 3.729 | 140,004 | -0.02(-0.49%) |
May 22, 2007 | 3.659 | 3.763 | 3.659 | 3.747 | 115,467 | +0.09(+2.49%) |
May 21, 2007 | 3.698 | 3.727 | 3.648 | 3.656 | 242,773 | -0.03(-0.92%) |
May 18, 2007 | 3.714 | 3.714 | 3.675 | 3.690 | 112,806 | -0.02(-0.56%) |
May 17, 2007 | 3.701 | 3.719 | 3.682 | 3.711 | 154,681 | +0.01(+0.21%) |
May 16, 2007 | 3.714 | 3.721 | 3.672 | 3.703 | 225,424 | +0.03(+0.71%) |
May 15, 2007 | 3.724 | 3.771 | 3.677 | 3.677 | 240,358 | -0.06(-1.60%) |
May 14, 2007 | 3.740 | 3.768 | 3.724 | 3.737 | 169,042 | -0.03(-0.69%) |
May 11, 2007 | 3.716 | 3.779 | 3.706 | 3.763 | 110,878 | +0.05(+1.40%) |
May 10, 2007 | 3.766 | 3.789 | 3.711 | 3.711 | 188,737 | -0.07(-1.93%) |
May 09, 2007 | 3.776 | 3.797 | 3.745 | 3.784 | 167,529 | +0.01(+0.14%) |
May 08, 2007 | 3.768 | 3.789 | 3.740 | 3.779 | 114,545 | +0.00(+0.00%) |
May 07, 2007 | 3.797 | 3.813 | 3.745 | 3.779 | 120,647 | +0.01(+0.21%) |
May 04, 2007 | 3.766 | 3.797 | 3.742 | 3.771 | 167,445 | +0.01(+0.14%) |
May 03, 2007 | 3.734 | 3.787 | 3.734 | 3.766 | 98,460 | +0.04(+1.05%) |
May 02, 2007 | 3.745 | 3.787 | 3.719 | 3.727 | 108,866 | -0.02(-0.42%) |
May 01, 2007 | 3.727 | 3.755 | 3.716 | 3.742 | 107,837 | +0.01(+0.28%) |
Apr 30, 2007 | 3.789 | 3.813 | 3.724 | 3.732 | 255,191 | -0.05(-1.31%) |
Apr 27, 2007 | 3.750 | 3.802 | 3.422 | 3.781 | 236,518 | +0.00(+0.07%) |
Apr 26, 2007 | 3.823 | 3.823 | 3.750 | 3.779 | 220,463 | -0.02(-0.62%) |
Apr 25, 2007 | 3.823 | 3.823 | 3.781 | 3.802 | 102,469 | -0.00(-0.07%) |
Apr 24, 2007 | 3.846 | 3.852 | 3.779 | 3.805 | 103,421 | -0.03(-0.75%) |
Apr 23, 2007 | 3.831 | 3.852 | 3.813 | 3.833 | 131,322 | -0.01(-0.27%) |
Apr 20, 2007 | 3.852 | 3.852 | 3.802 | 3.844 | 272,744 | +0.04(+1.17%) |
Apr 19, 2007 | 3.854 | 3.885 | 3.779 | 3.800 | 293,706 | -0.05(-1.22%) |
Apr 18, 2007 | 3.893 | 3.904 | 3.846 | 3.846 | 106,670 | -0.06(-1.47%) |
Apr 17, 2007 | 3.922 | 3.930 | 3.880 | 3.904 | 123,562 | -0.02(-0.46%) |
Apr 16, 2007 | 3.878 | 3.922 | 3.875 | 3.922 | 112,691 | +0.05(+1.41%) |
Apr 13, 2007 | 3.826 | 3.867 | 3.818 | 3.867 | 89,589 | +0.03(+0.75%) |
Apr 12, 2007 | 3.854 | 3.880 | 3.831 | 3.839 | 87,827 | -0.02(-0.47%) |
Apr 11, 2007 | 3.914 | 3.914 | 3.844 | 3.857 | 186,218 | -0.06(-1.53%) |
Apr 10, 2007 | 3.880 | 3.917 | 3.859 | 3.917 | 70,616 | +0.05(+1.42%) |
Apr 09, 2007 | 3.883 | 3.904 | 3.854 | 3.862 | 87,051 | -0.03(-0.74%) |
Apr 05, 2007 | 3.891 | 3.906 | 3.888 | 3.891 | 51,121 | -0.01(-0.30%) |
Apr 04, 2007 | 3.932 | 3.932 | 3.896 | 3.903 | 42,147 | -0.06(-1.41%) |
Apr 03, 2007 | 3.878 | 3.958 | 3.878 | 3.958 | 76,633 | +0.08(+2.08%) |
Apr 02, 2007 | 3.883 | 3.932 | 3.833 | 3.878 | 115,509 | +0.01(+0.13%) |
Mar 30, 2007 | 3.917 | 3.948 | 3.836 | 3.872 | 198,014 | -0.01(-0.13%) |
Mar 29, 2007 | 3.833 | 3.878 | 3.806 | 3.878 | 3,006,938 | +0.06(+1.64%) |
Mar 28, 2007 | 3.857 | 3.865 | 3.789 | 3.815 | 234,901 | -0.06(-1.48%) |
Mar 27, 2007 | 3.914 | 3.917 | 3.854 | 3.872 | 111,742 | -0.04(-1.00%) |
Mar 26, 2007 | 3.930 | 3.943 | 3.880 | 3.912 | 75,946 | -0.01(-0.27%) |
Mar 23, 2007 | 3.904 | 3.982 | 3.870 | 3.922 | 159,450 | -0.00(-0.07%) |
Mar 22, 2007 | 3.932 | 3.932 | 3.898 | 3.925 | 140,008 | -0.01(-0.20%) |
Mar 21, 2007 | 3.857 | 3.932 | 3.841 | 3.932 | 133,519 | +0.06(+1.62%) |
Mar 20, 2007 | 3.872 | 3.891 | 3.844 | 3.870 | 89,447 | -0.04(-1.00%) |
Mar 19, 2007 | 3.901 | 3.922 | 3.875 | 3.909 | 140,788 | +0.02(+0.54%) |
Mar 16, 2007 | 3.917 | 3.917 | 3.859 | 3.888 | 424,910 | -0.03(-0.80%) |
Mar 15, 2007 | 3.807 | 3.919 | 3.807 | 3.919 | 444,313 | +0.11(+3.01%) |
Mar 14, 2007 | 3.750 | 3.810 | 3.740 | 3.805 | 116,842 | +0.05(+1.39%) |
Mar 13, 2007 | 3.885 | 3.893 | 3.753 | 3.753 | 277,156 | -0.13(-3.42%) |
Mar 12, 2007 | 3.839 | 3.904 | 3.839 | 3.885 | 115,755 | +0.02(+0.61%) |
Mar 09, 2007 | 3.867 | 3.909 | 3.826 | 3.862 | 88,818 | +0.01(+0.34%) |
Mar 08, 2007 | 3.898 | 3.925 | 3.846 | 3.849 | 157,088 | -0.01(-0.27%) |
Mar 07, 2007 | 3.930 | 3.930 | 3.857 | 3.859 | 156,036 | -0.05(-1.27%) |
Mar 06, 2007 | 3.849 | 3.927 | 3.815 | 3.909 | 188,814 | +0.08(+2.20%) |
Mar 05, 2007 | 3.826 | 3.849 | 3.815 | 3.825 | 216,796 | +0.00(+0.12%) |
Mar 02, 2007 | 3.839 | 3.862 | 3.815 | 3.820 | 164,730 | -0.03(-0.74%) |
Mar 01, 2007 | 3.792 | 3.891 | 3.792 | 3.849 | 228,853 | +0.02(+0.54%) |
Feb 28, 2007 | 3.948 | 3.948 | 3.781 | 3.828 | 243,460 | +0.01(+0.34%) |
Feb 27, 2007 | 3.956 | 3.956 | 3.784 | 3.815 | 445,288 | -0.12(-3.11%) |
Feb 26, 2007 | 3.958 | 3.958 | 3.922 | 3.938 | 259,143 | +0.00(+0.00%) |
Feb 23, 2007 | 3.979 | 3.979 | 3.922 | 3.938 | 204,059 | -0.04(-1.05%) |
Feb 22, 2007 | 3.979 | 3.982 | 3.932 | 3.979 | 153,049 | +0.01(+0.20%) |
Feb 21, 2007 | 3.971 | 3.984 | 3.932 | 3.971 | 231,142 | +0.00(+0.00%) |
Feb 20, 2007 | 3.912 | 3.974 | 3.898 | 3.971 | 208,321 | +0.07(+1.87%) |
Feb 16, 2007 | 3.919 | 3.930 | 3.883 | 3.898 | 172,210 | -0.02(-0.60%) |
Feb 15, 2007 | 3.951 | 3.951 | 3.912 | 3.922 | 311,692 | -0.02(-0.59%) |
Feb 14, 2007 | 3.971 | 3.982 | 3.932 | 3.945 | 314,979 | -0.02(-0.59%) |
Feb 13, 2007 | 3.984 | 3.984 | 3.919 | 3.969 | 169,203 | +0.01(+0.33%) |
Feb 12, 2007 | 3.966 | 3.966 | 3.927 | 3.956 | 383,857 | +0.00(+0.07%) |
Feb 09, 2007 | 3.925 | 3.987 | 3.925 | 3.953 | 307,538 | +0.01(+0.20%) |
Feb 08, 2007 | 3.943 | 3.953 | 3.914 | 3.945 | 253,390 | +0.01(+0.13%) |
Feb 07, 2007 | 3.945 | 3.945 | 3.904 | 3.940 | 340,043 | +0.02(+0.40%) |
Feb 06, 2007 | 4.018 | 4.018 | 3.862 | 3.925 | 560,019 | -0.09(-2.14%) |
Feb 05, 2007 | 4.133 | 4.133 | 3.974 | 4.010 | 192,769 | -0.11(-2.59%) |
Feb 02, 2007 | 4.060 | 4.125 | 4.060 | 4.117 | 91,218 | +0.07(+1.61%) |
Feb 01, 2007 | 4.029 | 4.060 | 3.997 | 4.052 | 176,856 | +0.03(+0.71%) |
Jan 31, 2007 | 4.005 | 4.057 | 3.982 | 4.023 | 277,436 | +0.04(+0.91%) |
Jan 30, 2007 | 3.990 | 3.995 | 3.948 | 3.987 | 162,660 | +0.02(+0.46%) |
Jan 29, 2007 | 3.977 | 3.984 | 3.945 | 3.969 | 154,546 | +0.02(+0.40%) |
Jan 26, 2007 | 3.948 | 3.958 | 3.909 | 3.953 | 174,890 | +0.02(+0.40%) |
Jan 25, 2007 | 3.940 | 3.958 | 3.932 | 3.938 | 308,056 | -0.02(-0.40%) |
Jan 24, 2007 | 3.958 | 4.008 | 3.940 | 3.953 | 243,261 | +0.00(+0.07%) |
Jan 23, 2007 | 3.974 | 3.979 | 3.943 | 3.951 | 170,313 | -0.03(-0.72%) |
Jan 22, 2007 | 4.034 | 4.034 | 3.974 | 3.979 | 111,224 | -0.07(-1.67%) |
Jan 19, 2007 | 3.987 | 4.052 | 3.912 | 4.047 | 148,878 | +0.01(+0.19%) |
Jan 18, 2007 | 4.065 | 4.091 | 4.000 | 4.039 | 227,471 | -0.03(-0.83%) |
Jan 17, 2007 | 4.138 | 4.156 | 4.073 | 4.073 | 456,255 | -0.07(-1.70%) |
Jan 16, 2007 | 4.167 | 4.180 | 4.138 | 4.143 | 353,594 | -0.02(-0.56%) |
Jan 12, 2007 | 4.099 | 4.167 | 4.076 | 4.167 | 901,571 | +0.07(+1.78%) |
Jan 11, 2007 | 4.063 | 4.094 | 4.044 | 4.094 | 268,485 | +0.05(+1.35%) |
Jan 10, 2007 | 3.990 | 4.063 | 3.990 | 4.039 | 239,590 | +0.02(+0.45%) |
Jan 09, 2007 | 4.042 | 4.073 | 3.977 | 4.021 | 148,187 | -0.01(-0.32%) |
Jan 08, 2007 | 3.984 | 4.068 | 3.948 | 4.034 | 303,333 | +0.06(+1.51%) |
Jan 05, 2007 | 4.018 | 4.031 | 3.966 | 3.974 | 332,278 | -0.07(-1.74%) |
Jan 04, 2007 | 4.076 | 4.076 | 3.992 | 4.044 | 262,595 | -0.02(-0.45%) |
Jan 03, 2007 | 3.969 | 4.154 | 3.969 | 4.063 | 502,392 | +0.08(+1.89%) |
Dec 29, 2006 | 3.958 | 4.003 | 3.940 | 3.987 | 478,742 | +0.05(+1.32%) |
Dec 28, 2006 | 3.958 | 3.958 | 3.919 | 3.935 | 225,789 | -0.02(-0.53%) |
Dec 27, 2006 | 3.912 | 3.966 | 3.891 | 3.956 | 917,442 | +0.03(+0.80%) |
Dec 26, 2006 | 3.901 | 3.958 | 3.862 | 3.925 | 300,560 | +0.02(+0.53%) |
Dec 22, 2006 | 3.901 | 3.925 | 3.901 | 3.904 | 60,271 | -0.02(-0.46%) |
Dec 21, 2006 | 3.906 | 3.927 | 3.883 | 3.922 | 342,232 | +0.02(+0.53%) |
Dec 20, 2006 | 3.927 | 3.927 | 3.891 | 3.901 | 227,624 | -0.03(-0.66%) |
Dec 19, 2006 | 3.912 | 4.297 | 3.854 | 3.927 | 665,821 | +0.03(+0.87%) |
Dec 18, 2006 | 3.904 | 3.906 | 3.888 | 3.893 | 196,206 | +0.00(+0.07%) |
Dec 15, 2006 | 3.904 | 3.906 | 3.880 | 3.891 | 2,048,327 | -0.02(-0.40%) |
Dec 14, 2006 | 3.891 | 3.919 | 3.878 | 3.906 | 636,038 | +0.01(+0.13%) |
Dec 13, 2006 | 3.901 | 3.919 | 3.870 | 3.901 | 133,880 | +0.00(+0.00%) |
Dec 12, 2006 | 3.904 | 3.906 | 3.885 | 3.901 | 125,190 | +0.00(+0.00%) |
Dec 11, 2006 | 3.862 | 3.901 | 3.862 | 3.901 | 106,800 | +0.02(+0.60%) |
Dec 08, 2006 | 3.867 | 3.893 | 3.859 | 3.878 | 53,770 | +0.01(+0.13%) |
Dec 07, 2006 | 3.865 | 3.885 | 3.846 | 3.872 | 82,228 | +0.00(+0.00%) |
Dec 06, 2006 | 3.841 | 3.880 | 3.823 | 3.872 | 65,916 | +0.02(+0.40%) |
Dec 05, 2006 | 3.865 | 3.906 | 3.844 | 3.857 | 1,707,259 | +0.01(+0.20%) |
Dec 04, 2006 | 3.802 | 3.859 | 3.779 | 3.849 | 225,094 | +0.04(+0.96%) |
Dec 01, 2006 | 3.828 | 3.854 | 3.805 | 3.813 | 181,464 | -0.00(-0.07%) |
Nov 30, 2006 | 3.852 | 3.880 | 3.815 | 3.815 | 215,037 | -0.01(-0.34%) |
Nov 29, 2006 | 3.800 | 3.828 | 3.776 | 3.828 | 204,746 | +0.04(+1.03%) |
Nov 28, 2006 | 3.745 | 3.789 | 3.740 | 3.789 | 127,690 | +0.03(+0.76%) |
Nov 27, 2006 | 3.779 | 3.815 | 3.753 | 3.760 | 245,803 | -0.05(-1.23%) |
Nov 24, 2006 | 3.810 | 3.828 | 3.794 | 3.807 | 52,503 | -0.01(-0.27%) |
Nov 22, 2006 | 3.854 | 3.854 | 3.789 | 3.818 | 146,974 | -0.02(-0.61%) |
Nov 21, 2006 | 3.885 | 3.919 | 3.831 | 3.841 | 190,918 | -0.04(-1.14%) |
Nov 20, 2006 | 3.880 | 3.919 | 3.823 | 3.885 | 250,046 | +0.02(+0.54%) |
Nov 17, 2006 | 3.880 | 3.880 | 3.813 | 3.865 | 152,108 | -0.02(-0.60%) |
Nov 16, 2006 | 3.870 | 3.891 | 3.841 | 3.888 | 186,752 | +0.04(+0.95%) |
Nov 15, 2006 | 3.844 | 3.865 | 3.805 | 3.852 | 197,876 | -0.00(-0.07%) |
Nov 14, 2006 | 3.826 | 3.862 | 3.805 | 3.854 | 152,273 | +0.03(+0.75%) |
Nov 13, 2006 | 3.826 | 3.865 | 3.792 | 3.826 | 199,297 | +0.00(+0.07%) |
Nov 10, 2006 | 3.732 | 3.878 | 3.732 | 3.823 | 237,543 | +0.09(+2.37%) |
Nov 09, 2006 | 3.846 | 3.846 | 3.719 | 3.734 | 108,455 | -0.09(-2.45%) |
Nov 08, 2006 | 3.820 | 3.878 | 3.773 | 3.828 | 109,166 | +0.00(+0.00%) |
Nov 07, 2006 | 3.750 | 3.852 | 3.750 | 3.828 | 319,660 | +0.07(+1.80%) |
Nov 06, 2006 | 3.740 | 3.766 | 3.719 | 3.760 | 109,292 | +0.02(+0.56%) |
Nov 03, 2006 | 3.646 | 3.747 | 3.602 | 3.740 | 365,283 | +0.05(+1.34%) |
Nov 02, 2006 | 3.727 | 3.740 | 3.635 | 3.690 | 309,419 | -0.05(-1.39%) |
Nov 01, 2006 | 3.797 | 3.836 | 3.729 | 3.742 | 132,801 | -0.07(-1.91%) |
Oct 31, 2006 | 3.862 | 3.875 | 3.784 | 3.815 | 261,063 | -0.03(-0.75%) |
Oct 30, 2006 | 3.802 | 3.872 | 3.792 | 3.844 | 201,862 | +0.03(+0.75%) |
Oct 27, 2006 | 3.826 | 3.841 | 3.810 | 3.815 | 178,669 | -0.03(-0.68%) |
Oct 26, 2006 | 3.779 | 3.841 | 3.779 | 3.841 | 188,046 | +0.04(+1.10%) |
Oct 25, 2006 | 3.797 | 3.841 | 3.789 | 3.800 | 291,080 | -0.02(-0.61%) |
Oct 24, 2006 | 3.797 | 3.836 | 3.792 | 3.823 | 118,067 | -0.01(-0.34%) |
Oct 23, 2006 | 3.818 | 3.846 | 3.805 | 3.836 | 95,338 | +0.01(+0.20%) |
Oct 20, 2006 | 3.844 | 3.854 | 3.781 | 3.828 | 209,911 | +0.00(+0.07%) |
Oct 19, 2006 | 3.776 | 3.846 | 3.766 | 3.826 | 249,796 | +0.03(+0.75%) |
Oct 18, 2006 | 3.828 | 3.841 | 3.758 | 3.797 | 188,142 | -0.03(-0.75%) |
Oct 17, 2006 | 3.854 | 3.854 | 3.755 | 3.826 | 238,837 | -0.06(-1.54%) |
Oct 16, 2006 | 3.919 | 3.919 | 3.878 | 3.885 | 119,349 | -0.03(-0.73%) |
Oct 13, 2006 | 3.945 | 3.945 | 3.846 | 3.914 | 207,069 | -0.02(-0.46%) |
Oct 12, 2006 | 3.932 | 3.945 | 3.885 | 3.932 | 248,871 | +0.03(+0.87%) |
Oct 11, 2006 | 3.896 | 3.925 | 3.831 | 3.898 | 320,363 | +0.00(+0.07%) |
Oct 10, 2006 | 3.896 | 3.896 | 3.831 | 3.896 | 181,637 | +0.00(+0.07%) |
Oct 09, 2006 | 3.870 | 3.893 | 3.833 | 3.893 | 157,960 | +0.01(+0.20%) |
Oct 06, 2006 | 3.867 | 3.896 | 3.844 | 3.885 | 167,441 | +0.00(+0.00%) |
Oct 05, 2006 | 3.849 | 3.896 | 3.815 | 3.885 | 233,503 | +0.03(+0.67%) |
Oct 04, 2006 | 3.800 | 3.865 | 3.787 | 3.859 | 206,136 | +0.04(+1.16%) |
Oct 03, 2006 | 3.768 | 3.815 | 3.750 | 3.815 | 222,694 | +0.05(+1.31%) |