Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.893 | 3.925 | 3.879 | 3.921 | 2,577,118 | +0.03(+0.78%) |
Apr 29, 2008 | 3.886 | 3.898 | 3.833 | 3.891 | 2,366,738 | +0.00(+0.06%) |
Apr 28, 2008 | 3.874 | 3.898 | 3.860 | 3.888 | 1,727,124 | +0.03(+0.66%) |
Apr 25, 2008 | 3.835 | 3.874 | 3.826 | 3.863 | 2,320,437 | +0.03(+0.73%) |
Apr 24, 2008 | 3.830 | 3.844 | 3.802 | 3.835 | 2,114,903 | +0.01(+0.30%) |
Apr 23, 2008 | 3.805 | 3.842 | 3.793 | 3.823 | 2,140,185 | +0.03(+0.73%) |
Apr 22, 2008 | 3.819 | 3.819 | 3.777 | 3.795 | 1,783,059 | -0.03(-0.67%) |
Apr 21, 2008 | 3.819 | 3.830 | 3.777 | 3.821 | 1,685,625 | +0.00(+0.06%) |
Apr 18, 2008 | 3.835 | 3.851 | 3.802 | 3.819 | 2,412,786 | +0.01(+0.37%) |
Apr 17, 2008 | 3.758 | 3.816 | 3.753 | 3.805 | 1,793,751 | +0.03(+0.68%) |
Apr 16, 2008 | 3.733 | 3.788 | 3.721 | 3.779 | 2,286,635 | +0.07(+2.01%) |
Apr 15, 2008 | 3.702 | 3.719 | 3.661 | 3.705 | 2,237,198 | +0.02(+0.63%) |
Apr 14, 2008 | 3.707 | 3.719 | 3.668 | 3.681 | 1,777,513 | -0.03(-0.81%) |
Apr 11, 2008 | 3.714 | 3.749 | 3.693 | 3.712 | 1,675,161 | -0.02(-0.62%) |
Apr 10, 2008 | 3.712 | 3.772 | 3.702 | 3.735 | 1,944,887 | +0.04(+1.20%) |
Apr 09, 2008 | 3.737 | 3.744 | 3.684 | 3.691 | 2,018,579 | -0.03(-0.75%) |
Apr 08, 2008 | 3.735 | 3.756 | 3.702 | 3.719 | 1,891,658 | -0.02(-0.62%) |
Apr 07, 2008 | 3.800 | 3.807 | 3.730 | 3.742 | 2,009,651 | -0.05(-1.41%) |
Apr 04, 2008 | 3.760 | 3.805 | 3.733 | 3.795 | 1,729,809 | +0.05(+1.43%) |
Apr 03, 2008 | 3.693 | 3.777 | 3.684 | 3.742 | 2,097,249 | +0.00(+0.00%) |
Apr 02, 2008 | 3.742 | 3.772 | 3.702 | 3.742 | 1,855,154 | +0.01(+0.37%) |
Apr 01, 2008 | 3.663 | 3.747 | 3.663 | 3.728 | 2,121,219 | +0.08(+2.23%) |
Mar 31, 2008 | 3.623 | 3.663 | 3.609 | 3.647 | 1,663,165 | +0.00(+0.00%) |
Mar 28, 2008 | 3.679 | 3.700 | 3.611 | 3.647 | 1,754,704 | -0.04(-1.01%) |
Mar 27, 2008 | 3.663 | 3.723 | 3.649 | 3.684 | 1,997,332 | +0.03(+0.76%) |
Mar 26, 2008 | 3.635 | 3.656 | 3.591 | 3.656 | 2,175,527 | +0.02(+0.51%) |
Mar 25, 2008 | 3.663 | 3.672 | 3.614 | 3.637 | 2,595,895 | -0.01(-0.32%) |
Mar 24, 2008 | 3.663 | 3.719 | 3.637 | 3.649 | 2,444,849 | +0.02(+0.58%) |
Mar 21, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.00(+0.00%) |
Mar 20, 2008 | 3.579 | 3.628 | 3.521 | 3.628 | 2,686,057 | +0.01(+0.39%) |
Mar 19, 2008 | 3.654 | 3.691 | 3.549 | 3.614 | 2,901,849 | -0.03(-0.77%) |
Mar 18, 2008 | 3.579 | 3.642 | 3.551 | 3.642 | 2,952,771 | +0.11(+3.16%) |
Mar 17, 2008 | 3.579 | 3.584 | 3.456 | 3.530 | 3,753,508 | -0.11(-3.00%) |
Mar 14, 2008 | 3.684 | 3.695 | 3.584 | 3.640 | 3,036,988 | -0.04(-1.07%) |
Mar 13, 2008 | 3.686 | 3.686 | 3.602 | 3.679 | 2,684,611 | -0.01(-0.38%) |
Mar 12, 2008 | 3.681 | 3.751 | 3.670 | 3.693 | 1,985,263 | -0.04(-1.06%) |
Mar 11, 2008 | 3.707 | 3.740 | 3.651 | 3.733 | 2,625,824 | +0.08(+2.28%) |
Mar 10, 2008 | 3.760 | 3.760 | 3.614 | 3.649 | 3,149,894 | -0.12(-3.25%) |
Mar 07, 2008 | 3.814 | 3.840 | 3.688 | 3.772 | 2,736,510 | -0.08(-1.99%) |
Mar 06, 2008 | 3.879 | 3.914 | 3.816 | 3.849 | 3,283,398 | -0.06(-1.43%) |
Mar 05, 2008 | 3.830 | 3.905 | 3.807 | 3.905 | 3,254,742 | +0.09(+2.44%) |
Mar 04, 2008 | 3.770 | 3.851 | 3.763 | 3.812 | 3,616,481 | +0.00(+0.00%) |
Mar 03, 2008 | 3.744 | 3.839 | 3.719 | 3.812 | 3,836,963 | +0.07(+1.99%) |
Feb 29, 2008 | 3.812 | 3.835 | 3.704 | 3.737 | 2,703,324 | -0.05(-1.23%) |
Feb 28, 2008 | 3.833 | 3.833 | 3.777 | 3.784 | 3,339,290 | -0.01(-0.25%) |
Feb 27, 2008 | 3.777 | 3.809 | 3.757 | 3.793 | 2,445,748 | +0.00(+0.12%) |
Feb 26, 2008 | 3.786 | 3.828 | 3.751 | 3.788 | 3,855,512 | +0.04(+0.99%) |
Feb 25, 2008 | 3.712 | 3.753 | 3.693 | 3.751 | 3,510,282 | +0.05(+1.32%) |
Feb 22, 2008 | 3.705 | 3.714 | 3.642 | 3.702 | 3,854,182 | -0.01(-0.25%) |
Feb 21, 2008 | 3.726 | 3.763 | 3.686 | 3.712 | 3,130,463 | -0.01(-0.31%) |
Feb 20, 2008 | 3.781 | 3.781 | 3.686 | 3.723 | 3,445,940 | -0.12(-3.14%) |
Feb 19, 2008 | 3.856 | 3.898 | 3.800 | 3.844 | 3,590,975 | +0.04(+1.04%) |
Feb 18, 2008 | 3.984 | 3.984 | 3.702 | 3.805 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.984 | 3.984 | 3.702 | 3.805 | 5,091,473 | +0.02(+0.43%) |
Feb 14, 2008 | 3.944 | 3.944 | 3.788 | 3.788 | 4,892,633 | -0.17(-4.29%) |
Feb 13, 2008 | 4.007 | 4.007 | 3.932 | 3.958 | 2,644,214 | -0.02(-0.58%) |
Feb 12, 2008 | 3.963 | 4.009 | 3.958 | 3.981 | 3,039,440 | +0.03(+0.76%) |
Feb 11, 2008 | 3.925 | 3.951 | 3.900 | 3.951 | 2,143,713 | +0.03(+0.77%) |
Feb 08, 2008 | 3.939 | 3.939 | 3.881 | 3.921 | 2,158,330 | -0.00(-0.12%) |
Feb 07, 2008 | 3.918 | 3.946 | 3.902 | 3.925 | 2,348,202 | -0.01(-0.35%) |
Feb 06, 2008 | 3.963 | 3.963 | 3.905 | 3.939 | 2,109,223 | +0.02(+0.41%) |
Feb 05, 2008 | 3.949 | 3.960 | 3.886 | 3.923 | 2,681,260 | -0.05(-1.34%) |
Feb 04, 2008 | 4.021 | 4.021 | 3.974 | 3.977 | 1,820,815 | -0.03(-0.70%) |
Feb 01, 2008 | 3.995 | 4.037 | 3.988 | 4.004 | 2,184,344 | +0.01(+0.17%) |
Jan 31, 2008 | 3.972 | 4.000 | 3.902 | 3.998 | 3,292,278 | +0.06(+1.42%) |
Jan 30, 2008 | 3.949 | 3.995 | 3.907 | 3.942 | 2,932,863 | -0.00(-0.06%) |
Jan 29, 2008 | 3.914 | 3.946 | 3.879 | 3.944 | 3,116,286 | +0.07(+1.74%) |
Jan 28, 2008 | 3.802 | 3.884 | 3.795 | 3.877 | 2,830,180 | +0.04(+1.03%) |
Jan 25, 2008 | 3.844 | 3.858 | 3.770 | 3.837 | 2,962,805 | +0.04(+1.10%) |
Jan 24, 2008 | 3.765 | 3.809 | 3.749 | 3.795 | 3,022,561 | +0.06(+1.62%) |
Jan 23, 2008 | 3.695 | 3.767 | 3.616 | 3.735 | 5,433,639 | +0.01(+0.37%) |
Jan 22, 2008 | 3.709 | 3.744 | 3.544 | 3.721 | 5,246,223 | -0.07(-1.78%) |
Jan 21, 2008 | 3.893 | 3.925 | 3.781 | 3.788 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.893 | 3.925 | 3.781 | 3.788 | 3,504,129 | -0.10(-2.57%) |
Jan 17, 2008 | 4.025 | 4.035 | 3.858 | 3.888 | 3,873,665 | -0.13(-3.29%) |
Jan 16, 2008 | 4.049 | 4.063 | 3.979 | 4.021 | 3,614,514 | -0.05(-1.14%) |
Jan 15, 2008 | 4.063 | 4.067 | 4.023 | 4.067 | 4,196,219 | -0.01(-0.28%) |
Jan 14, 2008 | 4.067 | 4.090 | 4.044 | 4.079 | 4,666,992 | +0.03(+0.80%) |
Jan 11, 2008 | 4.032 | 4.053 | 4.011 | 4.046 | 3,652,464 | +0.01(+0.23%) |
Jan 10, 2008 | 3.972 | 4.044 | 3.960 | 4.037 | 4,154,784 | +0.06(+1.46%) |
Jan 09, 2008 | 3.965 | 3.988 | 3.942 | 3.979 | 4,097,847 | +0.02(+0.59%) |
Jan 08, 2008 | 4.002 | 4.030 | 3.953 | 3.956 | 4,976,049 | -0.03(-0.82%) |
Jan 07, 2008 | 3.979 | 4.004 | 3.932 | 3.988 | 5,324,691 | +0.04(+0.94%) |
Jan 04, 2008 | 3.967 | 3.984 | 3.941 | 3.951 | 3,958,612 | -0.05(-1.16%) |
Jan 03, 2008 | 3.921 | 4.007 | 3.898 | 3.998 | 5,476,984 | +0.11(+2.81%) |
Jan 02, 2008 | 3.849 | 3.888 | 3.849 | 3.888 | 4,917,529 | +0.05(+1.27%) |
Jan 01, 2008 | 3.858 | 3.865 | 3.814 | 3.839 | 19,797,268 | +0.00(+0.00%) |
Dec 31, 2007 | 3.858 | 3.865 | 3.814 | 3.839 | 19,797,268 | -0.03(-0.66%) |
Dec 28, 2007 | 3.863 | 3.907 | 3.844 | 3.865 | 14,479,612 | +0.02(+0.54%) |
Dec 27, 2007 | 3.802 | 3.856 | 3.802 | 3.844 | 15,725,211 | +0.00(+0.06%) |
Dec 26, 2007 | 3.812 | 3.842 | 3.788 | 3.842 | 13,069,977 | +0.03(+0.79%) |
Dec 24, 2007 | 3.765 | 3.821 | 3.749 | 3.812 | 7,810,463 | +0.08(+2.18%) |
Dec 21, 2007 | 3.633 | 3.730 | 3.633 | 3.730 | 16,554,117 | +0.10(+2.69%) |
Dec 20, 2007 | 3.684 | 3.693 | 3.628 | 3.633 | 12,637,343 | -0.03(-0.89%) |
Dec 19, 2007 | 3.630 | 3.693 | 3.630 | 3.665 | 13,136,015 | +0.00(+0.13%) |
Dec 18, 2007 | 3.686 | 3.698 | 3.626 | 3.661 | 12,452,406 | +0.00(+0.00%) |
Dec 17, 2007 | 3.726 | 3.735 | 3.658 | 3.661 | 10,000,564 | -0.08(-2.11%) |
Dec 14, 2007 | 3.760 | 3.781 | 3.726 | 3.740 | 8,970,220 | -0.03(-0.80%) |
Dec 13, 2007 | 3.812 | 3.819 | 3.756 | 3.770 | 9,891,573 | -0.05(-1.22%) |
Dec 12, 2007 | 3.891 | 3.923 | 3.777 | 3.816 | 10,256,113 | -0.02(-0.55%) |
Dec 11, 2007 | 3.881 | 3.893 | 3.823 | 3.837 | 10,281,279 | -0.04(-1.02%) |
Dec 10, 2007 | 3.949 | 3.949 | 3.877 | 3.877 | 8,670,753 | -0.07(-1.65%) |
Dec 07, 2007 | 3.939 | 3.956 | 3.928 | 3.942 | 8,592,445 | -0.00(-0.06%) |
Dec 06, 2007 | 3.881 | 3.946 | 3.860 | 3.944 | 10,359,016 | +0.04(+1.07%) |
Dec 05, 2007 | 3.816 | 3.909 | 3.816 | 3.902 | 9,173,147 | +0.08(+2.19%) |
Dec 04, 2007 | 3.733 | 3.819 | 3.733 | 3.819 | 9,866,631 | +0.02(+0.61%) |
Dec 03, 2007 | 3.779 | 3.802 | 3.737 | 3.795 | 7,285,756 | +0.01(+0.37%) |
Nov 30, 2007 | 3.753 | 3.812 | 3.747 | 3.781 | 8,665,590 | +0.07(+2.01%) |
Nov 29, 2007 | 3.742 | 3.819 | 3.665 | 3.707 | 10,037,683 | -0.02(-0.50%) |
Nov 28, 2007 | 3.667 | 3.733 | 3.641 | 3.726 | 11,252,363 | +0.10(+2.89%) |
Nov 27, 2007 | 3.623 | 3.670 | 3.586 | 3.621 | 9,885,399 | +0.02(+0.52%) |
Nov 26, 2007 | 3.691 | 3.702 | 3.602 | 3.602 | 7,459,119 | -0.09(-2.52%) |
Nov 23, 2007 | 3.621 | 3.695 | 3.621 | 3.695 | 3,160,746 | +0.07(+2.05%) |
Nov 21, 2007 | 3.658 | 3.658 | 3.568 | 3.621 | 7,293,617 | -0.06(-1.52%) |
Nov 20, 2007 | 3.821 | 3.821 | 3.628 | 3.677 | 7,071,749 | -0.17(-4.41%) |
Nov 19, 2007 | 3.853 | 3.879 | 3.795 | 3.846 | 6,850,020 | -0.02(-0.48%) |
Nov 16, 2007 | 3.870 | 3.872 | 3.800 | 3.865 | 5,347,194 | +0.01(+0.30%) |
Nov 15, 2007 | 3.851 | 3.928 | 3.828 | 3.853 | 5,418,790 | -0.05(-1.25%) |
Nov 14, 2007 | 3.888 | 3.928 | 3.888 | 3.902 | 5,606,271 | +0.01(+0.24%) |
Nov 13, 2007 | 3.791 | 3.905 | 3.767 | 3.893 | 6,109,400 | +0.13(+3.40%) |
Nov 12, 2007 | 3.793 | 3.835 | 3.758 | 3.765 | 5,373,612 | -0.07(-1.82%) |
Nov 09, 2007 | 3.835 | 3.886 | 3.767 | 3.835 | 5,550,022 | -0.04(-1.02%) |
Nov 08, 2007 | 3.916 | 3.916 | 3.791 | 3.874 | 6,727,234 | -0.02(-0.48%) |
Nov 07, 2007 | 3.916 | 3.937 | 3.891 | 3.893 | 5,928,399 | -0.03(-0.77%) |
Nov 06, 2007 | 3.953 | 3.960 | 3.909 | 3.923 | 5,548,301 | -0.03(-0.71%) |
Nov 05, 2007 | 3.951 | 3.970 | 3.930 | 3.951 | 4,534,590 | -0.03(-0.70%) |
Nov 02, 2007 | 3.977 | 3.991 | 3.951 | 3.979 | 3,969,649 | +0.00(+0.06%) |
Nov 01, 2007 | 3.988 | 4.030 | 3.963 | 3.977 | 4,340,755 | -0.05(-1.27%) |
Oct 31, 2007 | 4.000 | 4.049 | 3.977 | 4.028 | 5,569,384 | +0.03(+0.87%) |
Oct 30, 2007 | 4.002 | 4.007 | 3.960 | 3.993 | 5,586,595 | -0.02(-0.41%) |
Oct 29, 2007 | 4.023 | 4.037 | 3.986 | 4.009 | 4,814,264 | -0.01(-0.23%) |
Oct 26, 2007 | 3.974 | 4.028 | 3.970 | 4.018 | 4,207,768 | +0.05(+1.23%) |
Oct 25, 2007 | 3.944 | 3.972 | 3.918 | 3.970 | 4,473,075 | +0.02(+0.47%) |
Oct 24, 2007 | 3.960 | 3.965 | 3.888 | 3.951 | 5,171,460 | +0.00(+0.06%) |
Oct 23, 2007 | 3.974 | 3.993 | 3.928 | 3.949 | 5,051,772 | +0.02(+0.41%) |
Oct 22, 2007 | 3.939 | 3.965 | 3.909 | 3.932 | 5,152,455 | -0.02(-0.53%) |
Oct 19, 2007 | 3.981 | 4.002 | 3.935 | 3.953 | 4,469,620 | -0.03(-0.70%) |
Oct 18, 2007 | 3.974 | 4.000 | 3.965 | 3.981 | 4,210,039 | -0.01(-0.35%) |
Oct 17, 2007 | 4.030 | 4.039 | 3.963 | 3.995 | 4,315,584 | -0.01(-0.23%) |
Oct 16, 2007 | 4.039 | 4.046 | 3.981 | 4.004 | 4,482,958 | -0.04(-0.98%) |
Oct 15, 2007 | 4.116 | 4.135 | 4.035 | 4.044 | 3,370,286 | -0.07(-1.64%) |
Oct 12, 2007 | 4.128 | 4.142 | 4.081 | 4.111 | 3,573,803 | -0.02(-0.39%) |
Oct 11, 2007 | 4.183 | 4.195 | 4.125 | 4.128 | 3,761,830 | -0.05(-1.11%) |
Oct 10, 2007 | 4.179 | 4.179 | 4.130 | 4.174 | 3,550,155 | -0.02(-0.44%) |
Oct 09, 2007 | 4.186 | 4.193 | 4.170 | 4.193 | 3,615,358 | +0.00(+0.00%) |
Oct 08, 2007 | 4.183 | 4.200 | 4.163 | 4.193 | 3,045,004 | +0.01(+0.22%) |
Oct 05, 2007 | 4.132 | 4.200 | 4.128 | 4.183 | 3,868,123 | +0.06(+1.35%) |
Oct 04, 2007 | 4.083 | 4.128 | 4.083 | 4.128 | 3,585,282 | +0.04(+0.97%) |
Oct 03, 2007 | 4.128 | 4.128 | 4.072 | 4.088 | 3,533,379 | -0.02(-0.45%) |
Oct 02, 2007 | 4.067 | 4.109 | 4.046 | 4.107 | 3,750,458 | +0.04(+1.09%) |
Oct 01, 2007 | 3.967 | 4.088 | 3.967 | 4.063 | 4,436,171 | +0.09(+2.16%) |
Sep 28, 2007 | 3.988 | 4.002 | 3.965 | 3.977 | 4,933,448 | -0.01(-0.23%) |
Sep 27, 2007 | 4.009 | 4.011 | 3.965 | 3.986 | 4,108,711 | -0.01(-0.35%) |
Sep 26, 2007 | 3.972 | 4.000 | 3.965 | 4.000 | 3,749,567 | +0.01(+0.35%) |
Sep 25, 2007 | 3.991 | 3.998 | 3.951 | 3.986 | 4,575,801 | -0.02(-0.41%) |
Sep 24, 2007 | 4.030 | 4.056 | 3.981 | 4.002 | 4,021,096 | -0.04(-1.03%) |
Sep 21, 2007 | 4.021 | 4.065 | 4.021 | 4.044 | 4,118,573 | +0.03(+0.64%) |
Sep 20, 2007 | 4.121 | 4.121 | 4.007 | 4.018 | 3,566,918 | -0.11(-2.62%) |
Sep 19, 2007 | 4.137 | 4.176 | 4.093 | 4.127 | 3,947,705 | -0.03(-0.75%) |
Sep 18, 2007 | 4.046 | 4.172 | 4.009 | 4.158 | 3,733,002 | +0.09(+2.23%) |
Sep 17, 2007 | 4.081 | 4.104 | 4.032 | 4.067 | 2,933,663 | -0.05(-1.24%) |
Sep 14, 2007 | 4.095 | 4.123 | 4.079 | 4.118 | 2,117,347 | -0.00(-0.11%) |
Sep 13, 2007 | 4.111 | 4.142 | 4.100 | 4.123 | 2,115,066 | +0.04(+1.03%) |
Sep 12, 2007 | 4.144 | 4.151 | 4.081 | 4.081 | 2,505,018 | -0.05(-1.29%) |
Sep 11, 2007 | 4.093 | 4.146 | 4.083 | 4.135 | 2,905,597 | +0.00(+0.06%) |
Sep 10, 2007 | 4.202 | 4.214 | 4.130 | 4.132 | 2,542,451 | -0.05(-1.22%) |
Sep 07, 2007 | 4.197 | 4.204 | 4.132 | 4.183 | 2,758,876 | -0.06(-1.32%) |
Sep 06, 2007 | 4.293 | 4.293 | 4.218 | 4.239 | 2,559,662 | -0.06(-1.41%) |
Sep 05, 2007 | 4.167 | 4.300 | 4.149 | 4.300 | 4,965,288 | +0.03(+0.71%) |
Sep 04, 2007 | 4.079 | 4.272 | 4.070 | 4.269 | 5,405,882 | +0.21(+5.21%) |
Aug 31, 2007 | 4.179 | 4.179 | 4.058 | 4.058 | 2,561,383 | -0.00(-0.11%) |
Aug 30, 2007 | 4.018 | 4.121 | 4.016 | 4.063 | 3,677,067 | +0.01(+0.29%) |
Aug 29, 2007 | 4.114 | 4.114 | 4.023 | 4.051 | 2,723,163 | +0.03(+0.87%) |
Aug 28, 2007 | 4.172 | 4.172 | 3.991 | 4.016 | 3,670,183 | -0.05(-1.31%) |
Aug 27, 2007 | 4.128 | 4.135 | 4.060 | 4.070 | 3,188,713 | -0.06(-1.41%) |
Aug 24, 2007 | 4.176 | 4.183 | 4.093 | 4.128 | 2,951,636 | -0.02(-0.39%) |
Aug 23, 2007 | 4.125 | 4.207 | 4.088 | 4.144 | 2,952,066 | +0.02(+0.51%) |
Aug 22, 2007 | 4.195 | 4.195 | 4.079 | 4.123 | 3,807,868 | -0.13(-2.95%) |
Aug 21, 2007 | 4.237 | 4.288 | 4.160 | 4.249 | 3,958,462 | +0.03(+0.61%) |
Aug 20, 2007 | 4.179 | 4.235 | 4.121 | 4.223 | 3,416,325 | +0.09(+2.08%) |
Aug 17, 2007 | 4.067 | 4.170 | 3.960 | 4.137 | 4,946,787 | +0.24(+6.27%) |
Aug 16, 2007 | 3.640 | 3.960 | 3.475 | 3.893 | 12,479,052 | +0.04(+1.09%) |
Aug 15, 2007 | 3.953 | 3.979 | 3.756 | 3.851 | 7,571,850 | -0.15(-3.77%) |
Aug 14, 2007 | 4.121 | 4.170 | 3.958 | 4.002 | 3,946,414 | -0.14(-3.37%) |
Aug 13, 2007 | 4.183 | 4.242 | 4.142 | 4.142 | 2,579,024 | -0.02(-0.50%) |
Aug 10, 2007 | 4.211 | 4.262 | 4.056 | 4.163 | 3,592,734 | -0.07(-1.54%) |
Aug 09, 2007 | 4.211 | 4.274 | 4.202 | 4.228 | 2,319,142 | -0.06(-1.30%) |
Aug 08, 2007 | 4.214 | 4.307 | 4.214 | 4.283 | 2,418,964 | +0.07(+1.71%) |
Aug 07, 2007 | 4.237 | 4.281 | 4.160 | 4.211 | 2,498,564 | -0.03(-0.60%) |
Aug 06, 2007 | 4.237 | 4.281 | 4.149 | 4.237 | 3,127,185 | -0.04(-0.92%) |
Aug 03, 2007 | 4.288 | 4.318 | 4.258 | 4.276 | 1,746,026 | -0.04(-0.97%) |
Aug 02, 2007 | 4.246 | 4.323 | 4.209 | 4.318 | 2,092,391 | +0.08(+1.92%) |
Aug 01, 2007 | 4.237 | 4.302 | 4.211 | 4.237 | 2,789,855 | -0.07(-1.62%) |
Jul 31, 2007 | 4.325 | 4.404 | 4.302 | 4.307 | 2,047,213 | +0.00(+0.11%) |
Jul 30, 2007 | 4.276 | 4.367 | 4.242 | 4.302 | 2,254,172 | +0.02(+0.54%) |
Jul 27, 2007 | 4.225 | 4.344 | 4.188 | 4.279 | 2,987,348 | -0.05(-1.07%) |
Jul 26, 2007 | 4.358 | 4.486 | 4.067 | 4.325 | 5,444,176 | -0.03(-0.75%) |
Jul 25, 2007 | 4.416 | 4.437 | 4.267 | 4.358 | 3,357,378 | -0.03(-0.58%) |
Jul 24, 2007 | 4.390 | 4.402 | 4.325 | 4.383 | 3,439,559 | -0.03(-0.74%) |
Jul 23, 2007 | 4.467 | 4.486 | 4.386 | 4.416 | 2,695,626 | -0.05(-1.04%) |
Jul 20, 2007 | 4.465 | 4.481 | 4.455 | 4.462 | 1,956,426 | -0.03(-0.62%) |
Jul 19, 2007 | 4.509 | 4.527 | 4.474 | 4.490 | 1,801,100 | -0.01(-0.21%) |
Jul 18, 2007 | 4.497 | 4.527 | 4.476 | 4.500 | 2,067,866 | -0.01(-0.26%) |
Jul 17, 2007 | 4.546 | 4.576 | 4.511 | 4.511 | 1,684,928 | -0.04(-0.97%) |
Jul 16, 2007 | 4.586 | 4.609 | 4.548 | 4.555 | 1,846,708 | -0.03(-0.66%) |
Jul 13, 2007 | 4.597 | 4.611 | 4.565 | 4.586 | 1,587,687 | +0.00(+0.00%) |
Jul 12, 2007 | 4.551 | 4.597 | 4.544 | 4.586 | 1,831,219 | +0.02(+0.46%) |
Jul 11, 2007 | 4.548 | 4.567 | 4.462 | 4.565 | 2,124,661 | +0.02(+0.36%) |
Jul 10, 2007 | 4.555 | 4.574 | 4.532 | 4.548 | 1,563,162 | -0.03(-0.66%) |
Jul 09, 2007 | 4.579 | 4.627 | 4.569 | 4.579 | 1,782,168 | -0.00(-0.05%) |
Jul 06, 2007 | 4.576 | 4.611 | 4.544 | 4.581 | 1,206,470 | +0.02(+0.36%) |
Jul 05, 2007 | 4.544 | 4.579 | 4.534 | 4.565 | 1,321,351 | +0.02(+0.51%) |
Jul 03, 2007 | 4.486 | 4.562 | 4.486 | 4.541 | 1,457,746 | -0.00(-0.05%) |
Jul 02, 2007 | 4.532 | 4.569 | 4.509 | 4.544 | 1,456,025 | +0.01(+0.26%) |
Jun 29, 2007 | 4.488 | 4.532 | 4.476 | 4.532 | 1,706,441 | +0.03(+0.78%) |
Jun 28, 2007 | 4.462 | 4.513 | 4.458 | 4.497 | 1,669,438 | +0.03(+0.78%) |
Jun 27, 2007 | 4.486 | 4.530 | 4.450 | 4.462 | 2,413,371 | -0.03(-0.72%) |
Jun 26, 2007 | 4.546 | 4.565 | 4.494 | 4.495 | 2,159,513 | -0.04(-0.92%) |
Jun 25, 2007 | 4.537 | 4.569 | 4.532 | 4.537 | 2,193,504 | -0.01(-0.20%) |
Jun 22, 2007 | 4.558 | 4.602 | 4.511 | 4.546 | 1,595,432 | -0.02(-0.51%) |
Jun 21, 2007 | 4.544 | 4.569 | 4.537 | 4.569 | 1,746,886 | +0.02(+0.46%) |
Jun 20, 2007 | 4.599 | 4.616 | 4.544 | 4.548 | 1,900,061 | -0.05(-1.11%) |
Jun 19, 2007 | 4.548 | 4.623 | 4.548 | 4.599 | 1,693,103 | +0.01(+0.30%) |
Jun 18, 2007 | 4.609 | 4.625 | 4.581 | 4.586 | 1,706,011 | -0.04(-0.85%) |
Jun 15, 2007 | 4.595 | 4.625 | 4.569 | 4.625 | 1,710,313 | +0.05(+1.02%) |
Jun 14, 2007 | 4.523 | 4.588 | 4.523 | 4.579 | 1,913,830 | +0.03(+0.77%) |
Jun 13, 2007 | 4.509 | 4.567 | 4.500 | 4.544 | 2,022,257 | +0.05(+1.03%) |
Jun 12, 2007 | 4.541 | 4.613 | 4.486 | 4.497 | 3,501,518 | -0.06(-1.38%) |
Jun 11, 2007 | 4.537 | 4.590 | 4.537 | 4.560 | 1,962,020 | -0.01(-0.15%) |
Jun 08, 2007 | 4.546 | 4.590 | 4.532 | 4.567 | 2,002,465 | +0.00(+0.00%) |
Jun 07, 2007 | 4.579 | 4.597 | 4.544 | 4.567 | 2,229,216 | -0.03(-0.71%) |
Jun 06, 2007 | 4.597 | 4.611 | 4.544 | 4.599 | 3,024,351 | -0.02(-0.45%) |
Jun 05, 2007 | 4.658 | 4.660 | 4.576 | 4.620 | 2,790,715 | -0.03(-0.75%) |
Jun 04, 2007 | 4.648 | 4.658 | 4.623 | 4.655 | 2,119,068 | +0.00(+0.00%) |
Jun 01, 2007 | 4.646 | 4.669 | 4.637 | 4.655 | 3,732,141 | +0.02(+0.50%) |
May 31, 2007 | 4.644 | 4.644 | 4.613 | 4.632 | 2,667,229 | +0.01(+0.25%) |
May 30, 2007 | 4.548 | 4.648 | 4.544 | 4.620 | 3,144,826 | +0.05(+1.12%) |
May 29, 2007 | 4.602 | 4.604 | 4.553 | 4.569 | 2,198,667 | -0.03(-0.71%) |
May 25, 2007 | 4.532 | 4.602 | 4.532 | 4.602 | 2,588,059 | +0.07(+1.54%) |
May 24, 2007 | 4.588 | 4.604 | 4.444 | 4.532 | 4,131,429 | -0.07(-1.52%) |
May 23, 2007 | 4.625 | 4.648 | 4.588 | 4.602 | 4,060,866 | -0.03(-0.55%) |
May 22, 2007 | 4.648 | 4.648 | 4.586 | 4.627 | 3,241,206 | -0.02(-0.45%) |
May 21, 2007 | 4.672 | 4.672 | 4.627 | 4.648 | 3,832,393 | -0.13(-2.77%) |
May 18, 2007 | 4.767 | 4.781 | 4.758 | 4.781 | 2,776,086 | +0.03(+0.54%) |
May 17, 2007 | 4.774 | 4.776 | 4.755 | 4.755 | 2,815,671 | -0.01(-0.29%) |
May 16, 2007 | 4.778 | 4.785 | 4.758 | 4.769 | 3,121,161 | -0.02(-0.39%) |
May 15, 2007 | 4.771 | 4.788 | 4.760 | 4.788 | 3,910,272 | +0.03(+0.54%) |
May 14, 2007 | 4.783 | 4.788 | 4.753 | 4.762 | 2,947,763 | -0.00(-0.10%) |
May 11, 2007 | 4.764 | 4.785 | 4.753 | 4.767 | 2,588,490 | -0.01(-0.19%) |
May 10, 2007 | 4.755 | 4.776 | 4.727 | 4.776 | 2,355,285 | +0.01(+0.29%) |
May 09, 2007 | 4.734 | 4.762 | 4.727 | 4.762 | 2,239,112 | +0.03(+0.59%) |
May 08, 2007 | 4.720 | 4.751 | 4.720 | 4.734 | 2,341,516 | +0.00(+0.10%) |
May 07, 2007 | 4.730 | 4.748 | 4.723 | 4.730 | 2,003,756 | +0.02(+0.34%) |
May 04, 2007 | 4.730 | 4.748 | 4.709 | 4.713 | 1,998,593 | -0.02(-0.34%) |
May 03, 2007 | 4.718 | 4.730 | 4.709 | 4.730 | 2,042,910 | +0.01(+0.30%) |
May 02, 2007 | 4.711 | 4.737 | 4.695 | 4.716 | 2,300,641 | +0.02(+0.50%) |