Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.833 | 3.854 | 3.820 | 3.833 | 6,642,264 | -0.02(-0.41%) |
Dec 28, 2007 | 3.882 | 3.883 | 3.833 | 3.848 | 3,832,824 | -0.03(-0.77%) |
Dec 27, 2007 | 3.917 | 3.918 | 3.867 | 3.878 | 6,165,840 | -0.04(-1.13%) |
Dec 26, 2007 | 3.966 | 3.974 | 3.911 | 3.922 | 3,112,788 | -0.05(-1.30%) |
Dec 24, 2007 | 3.969 | 3.985 | 3.957 | 3.974 | 1,339,200 | +0.01(+0.15%) |
Dec 21, 2007 | 3.993 | 4.014 | 3.946 | 3.968 | 5,531,652 | +0.02(+0.63%) |
Dec 20, 2007 | 3.942 | 3.960 | 3.913 | 3.943 | 2,361,600 | +0.02(+0.60%) |
Dec 19, 2007 | 3.898 | 3.930 | 3.898 | 3.920 | 5,815,680 | +0.01(+0.15%) |
Dec 18, 2007 | 4.019 | 4.025 | 3.893 | 3.914 | 6,691,200 | -0.08(-1.90%) |
Dec 17, 2007 | 4.058 | 4.088 | 3.986 | 3.990 | 3,517,200 | -0.09(-2.25%) |
Dec 14, 2007 | 4.074 | 4.104 | 4.062 | 4.082 | 3,397,200 | -0.01(-0.24%) |
Dec 13, 2007 | 4.058 | 4.092 | 4.041 | 4.092 | 2,408,400 | +0.02(+0.51%) |
Dec 12, 2007 | 4.107 | 4.122 | 4.042 | 4.071 | 2,440,800 | +0.03(+0.85%) |
Dec 11, 2007 | 4.125 | 4.143 | 4.036 | 4.037 | 3,399,600 | -0.06(-1.56%) |
Dec 10, 2007 | 4.033 | 4.117 | 4.033 | 4.101 | 4,618,416 | +0.06(+1.48%) |
Dec 07, 2007 | 3.971 | 4.157 | 3.971 | 4.041 | 11,403,600 | +0.05(+1.19%) |
Dec 06, 2007 | 3.933 | 4.044 | 3.913 | 3.993 | 6,493,200 | +0.05(+1.20%) |
Dec 05, 2007 | 4.003 | 4.016 | 3.933 | 3.946 | 7,760,400 | -0.02(-0.55%) |
Dec 04, 2007 | 4.044 | 4.055 | 3.958 | 3.967 | 11,005,200 | -0.11(-2.70%) |
Dec 03, 2007 | 4.143 | 4.143 | 4.048 | 4.077 | 3,308,400 | -0.04(-1.05%) |
Nov 30, 2007 | 4.183 | 4.183 | 4.100 | 4.121 | 5,214,000 | -0.03(-0.68%) |
Nov 29, 2007 | 4.194 | 4.252 | 4.142 | 4.149 | 3,900,000 | -0.07(-1.76%) |
Nov 28, 2007 | 4.103 | 4.228 | 4.103 | 4.223 | 2,484,000 | +0.12(+2.95%) |
Nov 27, 2007 | 4.098 | 4.124 | 4.077 | 4.103 | 4,150,800 | +0.03(+0.61%) |
Nov 26, 2007 | 4.125 | 4.148 | 4.070 | 4.077 | 2,008,800 | -0.06(-1.53%) |
Nov 23, 2007 | 4.094 | 4.154 | 4.086 | 4.141 | 676,800 | +0.06(+1.37%) |
Nov 21, 2007 | 4.154 | 4.172 | 4.083 | 4.085 | 4,478,400 | -0.11(-2.51%) |
Nov 20, 2007 | 4.178 | 4.209 | 4.142 | 4.190 | 7,567,200 | +0.00(+0.10%) |
Nov 19, 2007 | 4.166 | 4.220 | 4.159 | 4.186 | 4,900,800 | -0.02(-0.42%) |
Nov 16, 2007 | 4.196 | 4.207 | 4.160 | 4.203 | 3,405,600 | +0.01(+0.30%) |
Nov 15, 2007 | 4.188 | 4.219 | 4.177 | 4.191 | 2,875,200 | +0.00(+0.06%) |
Nov 14, 2007 | 4.182 | 4.205 | 4.138 | 4.188 | 2,539,800 | +0.02(+0.50%) |
Nov 13, 2007 | 4.157 | 4.188 | 4.137 | 4.168 | 2,374,800 | +0.03(+0.66%) |
Nov 12, 2007 | 4.127 | 4.183 | 4.127 | 4.140 | 2,000,400 | -0.02(-0.44%) |
Nov 09, 2007 | 4.144 | 4.202 | 4.139 | 4.158 | 3,368,880 | -0.04(-0.87%) |
Nov 08, 2007 | 4.208 | 4.208 | 4.152 | 4.195 | 5,014,812 | +0.02(+0.42%) |
Nov 07, 2007 | 4.117 | 4.207 | 4.117 | 4.178 | 4,838,760 | +0.02(+0.48%) |
Nov 06, 2007 | 4.158 | 4.187 | 4.132 | 4.157 | 2,802,132 | -0.00(-0.10%) |
Nov 05, 2007 | 4.147 | 4.190 | 4.147 | 4.162 | 5,563,332 | -0.02(-0.50%) |
Nov 02, 2007 | 4.159 | 4.192 | 4.120 | 4.183 | 4,958,400 | +0.03(+0.80%) |
Nov 01, 2007 | 4.128 | 4.168 | 4.126 | 4.149 | 4,689,600 | -0.04(-0.86%) |
Oct 31, 2007 | 4.135 | 4.185 | 4.120 | 4.185 | 6,069,600 | +0.06(+1.39%) |
Oct 30, 2007 | 4.112 | 4.147 | 4.111 | 4.128 | 4,222,800 | -0.01(-0.30%) |
Oct 29, 2007 | 4.140 | 4.147 | 4.108 | 4.140 | 3,891,600 | +0.02(+0.38%) |
Oct 26, 2007 | 4.108 | 4.160 | 4.100 | 4.124 | 5,851,200 | +0.03(+0.73%) |
Oct 25, 2007 | 4.064 | 4.121 | 4.006 | 4.094 | 5,898,000 | +0.03(+0.72%) |
Oct 24, 2007 | 3.987 | 4.072 | 3.987 | 4.065 | 8,281,200 | +0.06(+1.52%) |
Oct 23, 2007 | 4.148 | 4.292 | 3.915 | 4.004 | 20,556,000 | -0.14(-3.48%) |
Oct 22, 2007 | 4.119 | 4.185 | 4.098 | 4.148 | 7,094,400 | +0.01(+0.30%) |
Oct 19, 2007 | 4.125 | 4.147 | 4.091 | 4.136 | 4,632,000 | +0.01(+0.24%) |
Oct 18, 2007 | 4.119 | 4.146 | 4.101 | 4.126 | 4,164,000 | -0.02(-0.52%) |
Oct 17, 2007 | 4.144 | 4.157 | 4.098 | 4.147 | 5,642,400 | +0.04(+0.85%) |
Oct 16, 2007 | 4.143 | 4.146 | 4.107 | 4.112 | 4,258,800 | -0.02(-0.58%) |
Oct 15, 2007 | 4.156 | 4.168 | 4.119 | 4.137 | 3,908,400 | -0.01(-0.26%) |
Oct 12, 2007 | 4.226 | 4.243 | 4.135 | 4.147 | 5,208,084 | -0.07(-1.68%) |
Oct 11, 2007 | 4.222 | 4.232 | 4.207 | 4.218 | 5,059,200 | +0.01(+0.18%) |
Oct 10, 2007 | 4.218 | 4.232 | 4.187 | 4.211 | 4,927,200 | -0.04(-0.86%) |
Oct 09, 2007 | 4.296 | 4.308 | 4.209 | 4.247 | 3,250,800 | -0.04(-1.01%) |
Oct 08, 2007 | 4.300 | 4.323 | 4.270 | 4.291 | 2,169,600 | -0.00(-0.06%) |
Oct 05, 2007 | 4.292 | 4.405 | 4.277 | 4.293 | 6,898,800 | +0.09(+2.10%) |
Oct 04, 2007 | 4.168 | 4.214 | 4.168 | 4.205 | 5,353,200 | +0.05(+1.22%) |
Oct 03, 2007 | 4.116 | 4.160 | 4.101 | 4.154 | 2,359,200 | +0.02(+0.57%) |
Oct 02, 2007 | 4.115 | 4.139 | 4.093 | 4.131 | 2,301,600 | +0.01(+0.18%) |
Oct 01, 2007 | 4.098 | 4.140 | 4.033 | 4.123 | 3,840,000 | +0.01(+0.34%) |
Sep 28, 2007 | 4.124 | 4.124 | 4.077 | 4.109 | 2,540,400 | -0.00(-0.12%) |
Sep 27, 2007 | 4.082 | 4.146 | 4.079 | 4.114 | 3,477,600 | +0.05(+1.23%) |
Sep 26, 2007 | 4.057 | 4.088 | 4.044 | 4.064 | 3,307,200 | +0.03(+0.76%) |
Sep 25, 2007 | 4.031 | 4.043 | 4.019 | 4.033 | 1,964,400 | -0.01(-0.19%) |
Sep 24, 2007 | 4.075 | 4.083 | 4.013 | 4.041 | 2,377,200 | -0.02(-0.53%) |
Sep 21, 2007 | 4.095 | 4.095 | 4.056 | 4.062 | 4,827,600 | -0.01(-0.23%) |
Sep 20, 2007 | 4.062 | 4.080 | 4.053 | 4.072 | 4,191,600 | +0.01(+0.18%) |
Sep 19, 2007 | 4.039 | 4.081 | 4.030 | 4.064 | 5,882,400 | +0.05(+1.25%) |
Sep 18, 2007 | 3.974 | 4.017 | 3.932 | 4.014 | 3,963,600 | +0.06(+1.50%) |
Sep 17, 2007 | 3.985 | 4.008 | 3.952 | 3.955 | 1,315,200 | -0.03(-0.86%) |
Sep 14, 2007 | 3.956 | 4.008 | 3.941 | 3.989 | 2,654,400 | +0.01(+0.21%) |
Sep 13, 2007 | 4.047 | 4.047 | 3.975 | 3.981 | 2,940,000 | -0.05(-1.22%) |
Sep 12, 2007 | 4.002 | 4.053 | 4.002 | 4.030 | 3,694,800 | +0.02(+0.37%) |
Sep 11, 2007 | 3.991 | 4.017 | 3.979 | 4.015 | 2,428,800 | +0.02(+0.61%) |
Sep 10, 2007 | 4.033 | 4.049 | 3.985 | 3.991 | 3,262,800 | -0.03(-0.85%) |
Sep 07, 2007 | 4.040 | 4.064 | 4.012 | 4.025 | 3,792,000 | -0.02(-0.45%) |
Sep 06, 2007 | 4.039 | 4.054 | 4.027 | 4.043 | 3,116,400 | +0.00(+0.10%) |
Sep 05, 2007 | 4.017 | 4.039 | 3.997 | 4.039 | 6,054,000 | +0.07(+1.66%) |
Sep 04, 2007 | 4.000 | 4.031 | 3.967 | 3.973 | 3,979,200 | -0.05(-1.28%) |
Aug 31, 2007 | 4.016 | 4.037 | 3.979 | 4.025 | 4,107,600 | +0.05(+1.17%) |
Aug 30, 2007 | 3.973 | 4.000 | 3.963 | 3.978 | 3,308,400 | -0.02(-0.52%) |
Aug 29, 2007 | 3.989 | 4.003 | 3.921 | 3.999 | 3,037,200 | +0.05(+1.22%) |
Aug 28, 2007 | 3.990 | 4.020 | 3.939 | 3.951 | 3,678,000 | -0.05(-1.37%) |
Aug 27, 2007 | 3.993 | 4.033 | 3.991 | 4.006 | 2,995,200 | +0.00(+0.06%) |
Aug 24, 2007 | 3.954 | 4.003 | 3.948 | 4.003 | 2,918,400 | +0.05(+1.31%) |
Aug 23, 2007 | 3.913 | 3.960 | 3.909 | 3.952 | 3,470,400 | +0.04(+1.07%) |
Aug 22, 2007 | 3.917 | 3.920 | 3.888 | 3.910 | 3,168,000 | -0.00(-0.04%) |
Aug 21, 2007 | 3.882 | 3.923 | 3.880 | 3.912 | 5,106,000 | +0.01(+0.26%) |
Aug 20, 2007 | 3.917 | 3.930 | 3.882 | 3.902 | 5,632,800 | -0.01(-0.38%) |
Aug 17, 2007 | 4.003 | 4.003 | 3.901 | 3.917 | 5,863,200 | -0.01(-0.21%) |
Aug 16, 2007 | 3.843 | 3.944 | 3.841 | 3.925 | 4,741,200 | +0.06(+1.60%) |
Aug 15, 2007 | 3.862 | 3.921 | 3.847 | 3.863 | 4,603,200 | -0.01(-0.32%) |
Aug 14, 2007 | 3.870 | 3.913 | 3.858 | 3.876 | 7,762,800 | -0.01(-0.21%) |
Aug 13, 2007 | 3.875 | 3.914 | 3.847 | 3.884 | 7,449,600 | +0.03(+0.76%) |
Aug 10, 2007 | 3.873 | 3.893 | 3.798 | 3.855 | 12,590,400 | -0.05(-1.24%) |
Aug 09, 2007 | 3.892 | 3.939 | 3.855 | 3.903 | 14,691,600 | -0.04(-0.99%) |
Aug 08, 2007 | 3.868 | 4.004 | 3.861 | 3.942 | 11,438,400 | +0.07(+1.94%) |
Aug 07, 2007 | 3.859 | 3.887 | 3.837 | 3.868 | 9,403,200 | -0.01(-0.39%) |
Aug 06, 2007 | 3.877 | 3.888 | 3.850 | 3.882 | 7,936,800 | +0.01(+0.26%) |
Aug 03, 2007 | 3.874 | 3.877 | 3.862 | 3.873 | 6,679,200 | -0.00(-0.11%) |
Aug 02, 2007 | 3.918 | 3.918 | 3.848 | 3.877 | 4,996,800 | +0.00(+0.06%) |
Aug 01, 2007 | 3.825 | 3.882 | 3.796 | 3.874 | 8,545,200 | +0.04(+1.15%) |
Jul 31, 2007 | 3.867 | 3.873 | 3.821 | 3.830 | 8,824,800 | -0.02(-0.52%) |
Jul 30, 2007 | 3.858 | 3.858 | 3.825 | 3.850 | 8,430,000 | -0.02(-0.52%) |
Jul 27, 2007 | 3.882 | 3.907 | 3.848 | 3.870 | 10,140,000 | -0.00(-0.04%) |
Jul 26, 2007 | 3.856 | 3.922 | 3.844 | 3.872 | 11,178,000 | -0.02(-0.56%) |
Jul 25, 2007 | 3.934 | 3.942 | 3.860 | 3.893 | 7,706,400 | -0.04(-1.08%) |
Jul 24, 2007 | 3.975 | 4.012 | 3.919 | 3.936 | 24,177,600 | -0.22(-5.31%) |
Jul 23, 2007 | 4.188 | 4.209 | 4.146 | 4.157 | 6,982,800 | -0.01(-0.26%) |
Jul 20, 2007 | 4.196 | 4.204 | 4.164 | 4.168 | 5,220,000 | -0.04(-1.07%) |
Jul 19, 2007 | 4.177 | 4.232 | 4.175 | 4.213 | 3,583,200 | +0.04(+1.02%) |
Jul 18, 2007 | 4.154 | 4.183 | 4.145 | 4.170 | 3,550,800 | +0.00(+0.12%) |
Jul 17, 2007 | 4.164 | 4.188 | 4.157 | 4.165 | 3,967,200 | -0.00(-0.02%) |
Jul 16, 2007 | 4.155 | 4.176 | 4.153 | 4.166 | 4,899,600 | +0.01(+0.18%) |
Jul 13, 2007 | 4.176 | 4.190 | 4.139 | 4.158 | 3,812,400 | -0.02(-0.50%) |
Jul 12, 2007 | 4.152 | 4.202 | 4.152 | 4.179 | 5,349,600 | +0.03(+0.80%) |
Jul 11, 2007 | 4.106 | 4.149 | 4.099 | 4.146 | 3,054,000 | +0.03(+0.79%) |
Jul 10, 2007 | 4.150 | 4.166 | 4.103 | 4.113 | 3,031,200 | -0.06(-1.46%) |
Jul 09, 2007 | 4.188 | 4.191 | 4.152 | 4.174 | 2,142,000 | -0.01(-0.32%) |
Jul 06, 2007 | 4.147 | 4.200 | 4.147 | 4.188 | 3,554,400 | +0.02(+0.56%) |
Jul 05, 2007 | 4.167 | 4.173 | 4.147 | 4.164 | 1,248,000 | -0.00(-0.04%) |
Jul 03, 2007 | 4.155 | 4.186 | 4.132 | 4.166 | 2,366,400 | +0.04(+0.99%) |
Jul 02, 2007 | 4.122 | 4.128 | 4.088 | 4.125 | 2,640,000 | +0.01(+0.32%) |
Jun 29, 2007 | 4.167 | 4.175 | 4.098 | 4.112 | 3,609,600 | -0.06(-1.42%) |
Jun 28, 2007 | 4.192 | 4.197 | 4.153 | 4.171 | 2,934,000 | -0.02(-0.52%) |
Jun 27, 2007 | 4.128 | 4.193 | 4.127 | 4.192 | 4,920,504 | +0.05(+1.13%) |
Jun 26, 2007 | 4.076 | 4.154 | 4.068 | 4.146 | 4,635,600 | +0.08(+2.09%) |
Jun 25, 2007 | 4.095 | 4.122 | 4.061 | 4.061 | 3,524,400 | -0.03(-0.83%) |
Jun 22, 2007 | 4.103 | 4.129 | 4.084 | 4.095 | 5,221,200 | -0.02(-0.47%) |
Jun 21, 2007 | 4.104 | 4.122 | 4.083 | 4.114 | 2,281,200 | +0.00(+0.04%) |
Jun 20, 2007 | 4.149 | 4.150 | 4.104 | 4.112 | 5,720,400 | -0.03(-0.62%) |
Jun 19, 2007 | 4.125 | 4.151 | 4.093 | 4.138 | 3,315,600 | +0.02(+0.59%) |
Jun 18, 2007 | 4.124 | 4.124 | 4.100 | 4.114 | 2,983,200 | +0.01(+0.14%) |
Jun 15, 2007 | 4.125 | 4.141 | 4.104 | 4.108 | 4,822,800 | +0.00(+0.00%) |
Jun 14, 2007 | 4.125 | 4.129 | 4.096 | 4.108 | 2,306,400 | -0.01(-0.28%) |
Jun 13, 2007 | 4.094 | 4.123 | 4.081 | 4.120 | 2,292,000 | +0.03(+0.77%) |
Jun 12, 2007 | 4.135 | 4.135 | 4.087 | 4.088 | 3,650,400 | -0.06(-1.35%) |
Jun 11, 2007 | 4.128 | 4.153 | 4.106 | 4.144 | 3,514,800 | +0.00(+0.10%) |
Jun 08, 2007 | 4.127 | 4.143 | 4.115 | 4.140 | 3,175,200 | +0.00(+0.12%) |
Jun 07, 2007 | 4.176 | 4.170 | 4.129 | 4.135 | 3,966,000 | -0.04(-0.98%) |
Jun 06, 2007 | 4.194 | 4.194 | 4.152 | 4.176 | 3,021,600 | -0.03(-0.83%) |
Jun 05, 2007 | 4.237 | 4.243 | 4.203 | 4.211 | 2,853,600 | -0.03(-0.61%) |
Jun 04, 2007 | 4.184 | 4.240 | 4.179 | 4.237 | 3,565,200 | +0.04(+0.91%) |
Jun 01, 2007 | 4.184 | 4.207 | 4.175 | 4.198 | 3,301,200 | +0.02(+0.36%) |
May 31, 2007 | 4.197 | 4.203 | 4.165 | 4.183 | 5,685,600 | +0.00(+0.06%) |
May 30, 2007 | 4.175 | 4.195 | 4.173 | 4.181 | 3,655,200 | -0.01(-0.18%) |
May 29, 2007 | 4.199 | 4.215 | 4.179 | 4.188 | 3,934,800 | -0.01(-0.24%) |
May 25, 2007 | 4.245 | 4.245 | 4.193 | 4.198 | 4,888,800 | -0.04(-0.96%) |
May 24, 2007 | 4.259 | 4.291 | 4.229 | 4.239 | 5,529,600 | -0.02(-0.47%) |
May 23, 2007 | 4.232 | 4.307 | 4.232 | 4.259 | 7,704,000 | +0.04(+0.85%) |
May 22, 2007 | 4.162 | 4.224 | 4.157 | 4.223 | 4,326,000 | +0.05(+1.24%) |
May 21, 2007 | 4.142 | 4.173 | 4.129 | 4.172 | 4,664,400 | +0.02(+0.48%) |
May 18, 2007 | 4.107 | 4.166 | 4.098 | 4.152 | 4,240,800 | +0.05(+1.28%) |
May 17, 2007 | 4.094 | 4.110 | 4.078 | 4.099 | 2,595,600 | -0.01(-0.22%) |
May 16, 2007 | 4.098 | 4.115 | 4.013 | 4.108 | 7,549,200 | +0.02(+0.53%) |
May 15, 2007 | 4.082 | 4.122 | 4.070 | 4.087 | 4,922,400 | -0.00(-0.10%) |
May 14, 2007 | 4.084 | 4.133 | 4.081 | 4.091 | 5,875,200 | +0.00(+0.00%) |
May 11, 2007 | 4.062 | 4.097 | 4.062 | 4.091 | 2,634,000 | +0.02(+0.51%) |
May 10, 2007 | 4.060 | 4.100 | 4.055 | 4.070 | 4,272,000 | +0.00(+0.00%) |
May 09, 2007 | 4.068 | 4.115 | 4.049 | 4.070 | 4,429,200 | -0.01(-0.14%) |
May 08, 2007 | 4.104 | 4.111 | 4.048 | 4.076 | 4,500,000 | -0.03(-0.65%) |
May 07, 2007 | 4.067 | 4.108 | 4.071 | 4.103 | 4,706,400 | +0.04(+0.86%) |
May 04, 2007 | 4.092 | 4.098 | 4.054 | 4.067 | 3,154,800 | -0.02(-0.59%) |
May 03, 2007 | 4.103 | 4.133 | 4.085 | 4.092 | 4,729,200 | -0.01(-0.34%) |
May 02, 2007 | 4.046 | 4.115 | 4.043 | 4.106 | 7,239,600 | +0.05(+1.25%) |
May 01, 2007 | 4.078 | 4.082 | 4.033 | 4.055 | 7,765,200 | -0.03(-0.69%) |
Apr 30, 2007 | 4.208 | 4.208 | 4.080 | 4.083 | 8,040,000 | +0.01(+0.29%) |
Apr 27, 2007 | 4.079 | 4.102 | 4.069 | 4.072 | 6,292,752 | -0.01(-0.16%) |
Apr 26, 2007 | 4.058 | 4.090 | 4.042 | 4.078 | 5,952,000 | +0.02(+0.47%) |
Apr 25, 2007 | 4.090 | 4.093 | 4.022 | 4.059 | 7,052,580 | -0.03(-0.65%) |
Apr 24, 2007 | 4.248 | 4.250 | 4.044 | 4.086 | 31,564,800 | -0.26(-5.98%) |
Apr 23, 2007 | 4.312 | 4.353 | 4.303 | 4.346 | 4,852,800 | +0.02(+0.38%) |
Apr 20, 2007 | 4.325 | 4.345 | 4.323 | 4.329 | 8,910,000 | -0.00(-0.10%) |
Apr 19, 2007 | 4.348 | 4.362 | 4.322 | 4.333 | 3,592,800 | -0.04(-0.82%) |
Apr 18, 2007 | 4.383 | 4.396 | 4.358 | 4.369 | 3,862,800 | -0.03(-0.61%) |
Apr 17, 2007 | 4.386 | 4.407 | 4.380 | 4.396 | 6,504,000 | -0.00(-0.02%) |
Apr 16, 2007 | 4.373 | 4.412 | 4.367 | 4.397 | 4,375,200 | +0.04(+0.94%) |
Apr 13, 2007 | 4.327 | 4.365 | 4.309 | 4.356 | 3,496,800 | +0.03(+0.77%) |
Apr 12, 2007 | 4.272 | 4.325 | 4.268 | 4.322 | 2,942,400 | +0.04(+1.03%) |
Apr 11, 2007 | 4.297 | 4.297 | 4.261 | 4.278 | 2,937,600 | -0.01(-0.33%) |
Apr 10, 2007 | 4.284 | 4.321 | 4.284 | 4.293 | 3,336,000 | +0.01(+0.25%) |
Apr 09, 2007 | 4.297 | 4.307 | 4.277 | 4.282 | 1,395,600 | -0.00(-0.12%) |
Apr 05, 2007 | 4.282 | 4.303 | 4.282 | 4.287 | 1,896,000 | -0.00(-0.12%) |
Apr 04, 2007 | 4.275 | 4.293 | 4.253 | 4.292 | 3,370,800 | +0.01(+0.31%) |
Apr 03, 2007 | 4.266 | 4.298 | 4.250 | 4.278 | 3,291,600 | +0.03(+0.67%) |
Apr 02, 2007 | 4.228 | 4.250 | 4.214 | 4.250 | 2,258,400 | +0.03(+0.59%) |
Mar 30, 2007 | 4.208 | 4.238 | 4.197 | 4.225 | 1,773,600 | +0.01(+0.28%) |
Mar 29, 2007 | 4.207 | 4.234 | 4.200 | 4.213 | 4,039,200 | +0.02(+0.54%) |
Mar 28, 2007 | 4.157 | 4.200 | 4.156 | 4.191 | 4,963,200 | +0.03(+0.68%) |
Mar 27, 2007 | 4.117 | 4.186 | 4.112 | 4.162 | 3,278,400 | +0.03(+0.69%) |
Mar 26, 2007 | 4.143 | 4.149 | 4.114 | 4.134 | 4,093,200 | -0.01(-0.30%) |
Mar 23, 2007 | 4.151 | 4.163 | 4.113 | 4.147 | 4,099,200 | -0.00(-0.10%) |
Mar 22, 2007 | 4.133 | 4.177 | 4.129 | 4.151 | 9,454,800 | +0.02(+0.50%) |
Mar 21, 2007 | 4.121 | 4.133 | 4.085 | 4.130 | 4,858,800 | +0.02(+0.53%) |
Mar 20, 2007 | 4.098 | 4.110 | 4.020 | 4.108 | 12,885,600 | +0.01(+0.26%) |
Mar 19, 2007 | 4.083 | 4.124 | 4.072 | 4.098 | 3,500,400 | +0.03(+0.82%) |
Mar 16, 2007 | 4.084 | 4.092 | 4.057 | 4.064 | 4,346,400 | -0.02(-0.45%) |
Mar 15, 2007 | 4.052 | 4.088 | 4.052 | 4.082 | 5,920,800 | +0.03(+0.76%) |
Mar 14, 2007 | 4.057 | 4.070 | 4.008 | 4.052 | 7,936,800 | -0.00(-0.10%) |
Mar 13, 2007 | 4.131 | 4.115 | 4.053 | 4.056 | 8,569,200 | -0.07(-1.82%) |
Mar 12, 2007 | 4.131 | 4.145 | 4.121 | 4.131 | 5,532,000 | -0.01(-0.24%) |
Mar 09, 2007 | 4.162 | 4.170 | 4.113 | 4.141 | 7,551,600 | -0.00(-0.06%) |
Mar 08, 2007 | 4.250 | 4.250 | 4.132 | 4.143 | 16,938,000 | -0.13(-3.12%) |
Mar 07, 2007 | 4.251 | 4.277 | 4.220 | 4.277 | 10,297,200 | +0.03(+0.61%) |
Mar 06, 2007 | 4.178 | 4.258 | 4.154 | 4.251 | 8,353,200 | +0.07(+1.78%) |
Mar 05, 2007 | 4.188 | 4.213 | 4.162 | 4.177 | 5,821,200 | -0.02(-0.38%) |
Mar 02, 2007 | 4.146 | 4.242 | 4.146 | 4.192 | 5,748,000 | +0.04(+0.96%) |
Mar 01, 2007 | 4.167 | 4.178 | 4.083 | 4.152 | 6,177,564 | -0.05(-1.15%) |
Feb 28, 2007 | 4.178 | 4.227 | 4.122 | 4.201 | 6,037,200 | +0.02(+0.46%) |
Feb 27, 2007 | 4.208 | 4.238 | 4.167 | 4.182 | 3,721,200 | -0.09(-2.01%) |
Feb 26, 2007 | 4.321 | 4.325 | 4.263 | 4.268 | 3,847,068 | -0.04(-0.95%) |
Feb 23, 2007 | 4.287 | 4.328 | 4.287 | 4.308 | 2,529,600 | +0.03(+0.64%) |
Feb 22, 2007 | 4.306 | 4.316 | 4.281 | 4.281 | 2,763,600 | -0.01(-0.27%) |
Feb 21, 2007 | 4.239 | 4.323 | 4.239 | 4.293 | 3,775,200 | +0.04(+0.92%) |
Feb 20, 2007 | 4.292 | 4.293 | 4.234 | 4.253 | 8,343,600 | -0.11(-2.61%) |
Feb 16, 2007 | 4.327 | 4.369 | 4.326 | 4.367 | 2,691,600 | +0.03(+0.59%) |
Feb 15, 2007 | 4.284 | 4.362 | 4.284 | 4.342 | 3,051,600 | +0.04(+0.95%) |
Feb 14, 2007 | 4.257 | 4.317 | 4.254 | 4.301 | 2,835,300 | +0.04(+1.04%) |
Feb 13, 2007 | 4.247 | 4.271 | 4.247 | 4.257 | 2,210,820 | +0.01(+0.22%) |
Feb 12, 2007 | 4.224 | 4.277 | 4.221 | 4.247 | 3,179,040 | +0.03(+0.75%) |
Feb 09, 2007 | 4.242 | 4.272 | 4.204 | 4.216 | 2,989,200 | -0.03(-0.65%) |
Feb 08, 2007 | 4.213 | 4.278 | 4.213 | 4.243 | 3,271,200 | +0.03(+0.61%) |
Feb 07, 2007 | 4.173 | 4.248 | 4.173 | 4.218 | 5,050,800 | +0.05(+1.28%) |
Feb 06, 2007 | 4.133 | 4.237 | 4.072 | 4.164 | 14,065,200 | -0.19(-4.36%) |
Feb 05, 2007 | 4.317 | 4.376 | 4.279 | 4.354 | 6,387,600 | +0.04(+0.81%) |
Feb 02, 2007 | 4.291 | 4.333 | 4.254 | 4.319 | 6,817,200 | +0.05(+1.11%) |
Feb 01, 2007 | 4.263 | 4.278 | 4.237 | 4.272 | 3,525,600 | +0.01(+0.20%) |
Jan 31, 2007 | 4.257 | 4.272 | 4.227 | 4.263 | 5,029,680 | -0.00(-0.06%) |
Jan 30, 2007 | 4.256 | 4.275 | 4.228 | 4.266 | 6,704,400 | -0.01(-0.14%) |
Jan 29, 2007 | 4.252 | 4.279 | 4.225 | 4.272 | 9,842,400 | +0.02(+0.47%) |
Jan 26, 2007 | 4.183 | 4.261 | 4.179 | 4.252 | 4,687,200 | +0.07(+1.69%) |
Jan 25, 2007 | 4.168 | 4.185 | 4.149 | 4.181 | 3,336,000 | +0.01(+0.16%) |
Jan 24, 2007 | 4.129 | 4.174 | 4.128 | 4.174 | 2,108,400 | +0.03(+0.74%) |
Jan 23, 2007 | 4.131 | 4.162 | 4.114 | 4.143 | 2,692,800 | +0.00(+0.10%) |
Jan 22, 2007 | 4.108 | 4.146 | 4.103 | 4.139 | 2,920,800 | +0.03(+0.83%) |
Jan 19, 2007 | 4.103 | 4.116 | 4.096 | 4.105 | 3,490,800 | -0.01(-0.36%) |
Jan 18, 2007 | 4.112 | 4.149 | 4.104 | 4.120 | 2,918,400 | +0.01(+0.26%) |
Jan 17, 2007 | 4.091 | 4.123 | 4.091 | 4.109 | 3,259,200 | +0.00(+0.08%) |
Jan 16, 2007 | 4.107 | 4.117 | 4.100 | 4.106 | 3,079,200 | -0.00(-0.02%) |
Jan 12, 2007 | 4.036 | 4.124 | 4.036 | 4.107 | 4,752,000 | +0.07(+1.61%) |
Jan 11, 2007 | 4.008 | 4.069 | 4.008 | 4.042 | 2,216,400 | +0.04(+0.96%) |
Jan 10, 2007 | 3.992 | 4.012 | 3.978 | 4.003 | 1,556,400 | +0.00(+0.00%) |
Jan 09, 2007 | 3.967 | 4.022 | 3.965 | 4.003 | 2,149,200 | +0.04(+0.90%) |
Jan 08, 2007 | 3.984 | 3.987 | 3.943 | 3.967 | 3,348,000 | -0.02(-0.61%) |
Jan 05, 2007 | 3.986 | 4.002 | 3.949 | 3.992 | 1,730,400 | -0.01(-0.25%) |
Jan 04, 2007 | 3.996 | 4.021 | 3.987 | 4.002 | 2,203,200 | +0.01(+0.17%) |