Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.049 | 3.092 | 3.015 | 3.076 | 16,171 | +0.03(+0.91%) |
Dec 28, 2007 | 3.095 | 3.095 | 3.046 | 3.049 | 27,653 | -0.07(-2.38%) |
Dec 27, 2007 | 2.900 | 3.135 | 2.900 | 3.123 | 21,003 | -0.03(-0.98%) |
Dec 26, 2007 | 2.940 | 3.185 | 2.940 | 3.154 | 7,438 | -0.04(-1.35%) |
Dec 24, 2007 | 3.262 | 3.271 | 3.197 | 3.197 | 13,260 | -0.05(-1.52%) |
Dec 21, 2007 | 3.231 | 3.262 | 3.216 | 3.246 | 8,732 | +0.02(+0.48%) |
Dec 20, 2007 | 3.246 | 3.308 | 3.231 | 3.231 | 15,527 | -0.06(-1.88%) |
Dec 19, 2007 | 3.290 | 3.308 | 3.262 | 3.293 | 4,851 | -0.02(-0.56%) |
Dec 18, 2007 | 3.441 | 3.441 | 3.311 | 3.311 | 21,022 | -0.09(-2.64%) |
Dec 17, 2007 | 3.478 | 3.509 | 3.401 | 3.401 | 16,171 | -0.06(-1.79%) |
Dec 14, 2007 | 3.478 | 3.478 | 3.447 | 3.463 | 13,583 | -0.05(-1.32%) |
Dec 13, 2007 | 3.432 | 3.509 | 3.410 | 3.509 | 16,818 | +0.09(+2.72%) |
Dec 12, 2007 | 3.401 | 3.417 | 3.370 | 3.417 | 12,613 | +0.02(+0.45%) |
Dec 11, 2007 | 3.432 | 3.432 | 3.370 | 3.401 | 22,639 | -0.06(-1.79%) |
Dec 10, 2007 | 3.463 | 3.463 | 3.463 | 3.463 | 0 | +0.00(+0.00%) |
Dec 07, 2007 | 3.451 | 3.478 | 3.432 | 3.463 | 6,791 | +0.01(+0.18%) |
Dec 06, 2007 | 3.454 | 3.457 | 3.454 | 3.457 | 5,498 | +0.01(+0.27%) |
Dec 05, 2007 | 3.463 | 3.463 | 3.444 | 3.447 | 2,263 | -0.05(-1.33%) |
Dec 04, 2007 | 3.494 | 3.494 | 3.494 | 3.494 | 0 | +0.00(+0.00%) |
Dec 03, 2007 | 3.494 | 3.494 | 3.494 | 3.494 | 970 | +0.00(+0.00%) |
Nov 30, 2007 | 3.463 | 3.494 | 3.432 | 3.494 | 6,791 | +0.05(+1.35%) |
Nov 29, 2007 | 3.472 | 3.472 | 3.447 | 3.447 | 3,881 | -0.05(-1.33%) |
Nov 28, 2007 | 3.481 | 3.534 | 3.481 | 3.494 | 12,937 | -0.03(-0.88%) |
Nov 27, 2007 | 3.509 | 3.525 | 3.494 | 3.525 | 3,234 | +0.02(+0.44%) |
Nov 26, 2007 | 3.679 | 3.679 | 3.478 | 3.509 | 35,576 | -0.26(-6.97%) |
Nov 23, 2007 | 3.772 | 3.772 | 3.772 | 3.772 | 646 | -0.01(-0.25%) |
Nov 21, 2007 | 3.781 | 3.781 | 3.781 | 3.781 | 646 | +0.00(+0.00%) |
Nov 20, 2007 | 3.781 | 3.797 | 3.772 | 3.781 | 83,120 | -0.02(-0.57%) |
Nov 19, 2007 | 3.689 | 3.803 | 3.689 | 3.803 | 3,493 | -0.03(-0.81%) |
Nov 16, 2007 | 3.834 | 3.834 | 3.834 | 3.834 | 323 | -0.02(-0.40%) |
Nov 15, 2007 | 3.852 | 3.852 | 3.818 | 3.849 | 2,263 | -0.01(-0.24%) |
Nov 14, 2007 | 3.849 | 3.859 | 3.849 | 3.859 | 646 | +0.04(+1.05%) |
Nov 13, 2007 | 3.840 | 3.865 | 3.818 | 3.818 | 4,851 | -0.03(-0.80%) |
Nov 12, 2007 | 3.896 | 3.896 | 3.849 | 3.849 | 8,732 | -0.02(-0.56%) |
Nov 09, 2007 | 3.911 | 3.911 | 3.871 | 3.871 | 8,409 | -0.06(-1.42%) |
Nov 08, 2007 | 3.896 | 3.927 | 3.896 | 3.927 | 4,527 | +0.01(+0.24%) |
Nov 07, 2007 | 3.921 | 3.936 | 3.917 | 3.917 | 1,293 | -0.01(-0.24%) |
Nov 06, 2007 | 4.016 | 4.016 | 3.927 | 3.927 | 10,349 | -0.07(-1.66%) |
Nov 05, 2007 | 4.035 | 4.035 | 3.989 | 3.993 | 9,702 | -0.06(-1.41%) |
Nov 02, 2007 | 4.066 | 4.066 | 4.050 | 4.050 | 5,498 | -0.03(-0.76%) |
Nov 01, 2007 | 4.100 | 4.109 | 4.081 | 4.081 | 14,877 | -0.03(-0.75%) |
Oct 31, 2007 | 4.097 | 4.112 | 4.089 | 4.112 | 33,636 | +0.00(+0.00%) |
Oct 30, 2007 | 4.128 | 4.128 | 4.112 | 4.112 | 6,791 | -0.02(-0.37%) |
Oct 29, 2007 | 4.174 | 4.205 | 4.128 | 4.128 | 43,662 | -0.06(-1.40%) |
Oct 26, 2007 | 4.066 | 4.190 | 4.016 | 4.186 | 62,421 | +0.12(+2.97%) |
Oct 25, 2007 | 3.973 | 4.066 | 3.964 | 4.066 | 39,458 | +0.08(+2.02%) |
Oct 24, 2007 | 3.927 | 3.985 | 3.927 | 3.985 | 3,234 | +0.04(+1.10%) |
Oct 23, 2007 | 3.818 | 3.942 | 3.788 | 3.942 | 111,905 | +0.09(+2.41%) |
Oct 22, 2007 | 3.803 | 3.849 | 3.803 | 3.849 | 29,108 | +0.03(+0.81%) |
Oct 19, 2007 | 3.788 | 3.818 | 3.772 | 3.818 | 14,877 | +0.05(+1.40%) |
Oct 18, 2007 | 3.726 | 3.766 | 3.720 | 3.766 | 32,019 | +0.01(+0.25%) |
Oct 17, 2007 | 3.710 | 3.757 | 3.679 | 3.757 | 27,814 | +0.03(+0.83%) |
Oct 16, 2007 | 3.726 | 3.726 | 3.726 | 3.726 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.710 | 3.729 | 3.698 | 3.726 | 17,141 | +0.00(+0.00%) |
Oct 12, 2007 | 3.701 | 3.726 | 3.701 | 3.726 | 2,910 | +0.02(+0.42%) |
Oct 11, 2007 | 3.692 | 3.710 | 3.692 | 3.710 | 3,234 | +0.02(+0.42%) |
Oct 10, 2007 | 3.750 | 3.750 | 3.611 | 3.695 | 18,758 | -0.07(-1.81%) |
Oct 09, 2007 | 3.747 | 3.763 | 3.747 | 3.763 | 2,263 | +0.02(+0.58%) |
Oct 08, 2007 | 3.726 | 3.741 | 3.726 | 3.741 | 4,851 | +0.02(+0.41%) |
Oct 05, 2007 | 3.726 | 3.726 | 3.710 | 3.726 | 6,791 | -0.03(-0.82%) |
Oct 04, 2007 | 3.760 | 3.760 | 3.741 | 3.757 | 4,204 | -0.02(-0.49%) |
Oct 03, 2007 | 3.772 | 3.775 | 3.744 | 3.775 | 10,996 | +0.02(+0.49%) |
Oct 02, 2007 | 3.732 | 3.757 | 3.726 | 3.757 | 3,234 | +0.00(+0.00%) |
Oct 01, 2007 | 3.784 | 3.784 | 3.757 | 3.757 | 5,821 | -0.02(-0.64%) |
Sep 28, 2007 | 3.809 | 3.809 | 3.781 | 3.781 | 3,881 | -0.01(-0.17%) |
Sep 27, 2007 | 3.803 | 3.849 | 3.788 | 3.788 | 6,791 | -0.06(-1.61%) |
Sep 26, 2007 | 3.849 | 3.849 | 3.834 | 3.849 | 5,174 | -0.02(-0.40%) |
Sep 25, 2007 | 3.865 | 3.880 | 3.834 | 3.865 | 4,851 | +0.00(+0.00%) |
Sep 24, 2007 | 3.837 | 3.865 | 3.837 | 3.865 | 2,263 | +0.00(+0.00%) |
Sep 21, 2007 | 3.865 | 3.865 | 3.865 | 3.865 | 2,587 | +0.00(+0.00%) |
Sep 20, 2007 | 3.896 | 3.896 | 3.834 | 3.865 | 12,290 | -0.05(-1.19%) |
Sep 19, 2007 | 3.834 | 3.911 | 3.834 | 3.911 | 15,847 | +0.10(+2.58%) |
Sep 18, 2007 | 3.831 | 3.834 | 3.813 | 3.813 | 2,910 | +0.01(+0.25%) |
Sep 17, 2007 | 3.741 | 3.803 | 3.726 | 3.803 | 25,550 | +0.06(+1.65%) |
Sep 14, 2007 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.713 | 3.757 | 3.710 | 3.741 | 7,438 | +0.00(+0.00%) |
Sep 12, 2007 | 3.679 | 3.741 | 3.679 | 3.741 | 11,319 | +0.08(+2.11%) |
Sep 11, 2007 | 3.633 | 3.664 | 3.633 | 3.664 | 6,468 | +0.05(+1.28%) |
Sep 10, 2007 | 3.602 | 3.618 | 3.602 | 3.618 | 19,729 | +0.02(+0.43%) |
Sep 07, 2007 | 3.556 | 3.602 | 3.556 | 3.602 | 9,055 | +0.00(+0.09%) |
Sep 06, 2007 | 3.587 | 3.599 | 3.587 | 3.599 | 2,263 | +0.00(+0.09%) |
Sep 05, 2007 | 3.587 | 3.633 | 3.587 | 3.596 | 11,643 | -0.02(-0.60%) |
Sep 04, 2007 | 3.618 | 3.618 | 3.587 | 3.618 | 2,587 | -0.01(-0.34%) |
Aug 31, 2007 | 3.618 | 3.633 | 3.602 | 3.630 | 38,811 | +0.01(+0.34%) |
Aug 30, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.593 | 3.618 | 3.593 | 3.618 | 5,821 | +0.03(+0.86%) |
Aug 28, 2007 | 3.624 | 3.648 | 3.587 | 3.587 | 9,702 | -0.05(-1.28%) |
Aug 27, 2007 | 3.648 | 3.648 | 3.602 | 3.633 | 9,055 | +0.00(+0.00%) |
Aug 24, 2007 | 3.633 | 3.642 | 3.602 | 3.633 | 53,365 | -0.02(-0.42%) |
Aug 23, 2007 | 3.571 | 3.664 | 3.571 | 3.648 | 61,774 | +0.09(+2.61%) |
Aug 22, 2007 | 3.599 | 3.599 | 3.556 | 3.556 | 3,557 | -0.02(-0.43%) |
Aug 21, 2007 | 3.618 | 3.648 | 3.571 | 3.571 | 19,082 | -0.06(-1.62%) |
Aug 20, 2007 | 3.627 | 3.633 | 3.618 | 3.630 | 10,026 | +0.01(+0.34%) |
Aug 17, 2007 | 3.222 | 3.648 | 3.219 | 3.618 | 16,171 | +0.06(+1.74%) |
Aug 16, 2007 | 3.556 | 3.571 | 3.556 | 3.556 | 14,230 | -0.02(-0.60%) |
Aug 15, 2007 | 3.540 | 3.577 | 3.540 | 3.577 | 18,435 | +0.01(+0.17%) |
Aug 14, 2007 | 3.556 | 3.571 | 3.540 | 3.571 | 8,085 | +0.03(+0.87%) |
Aug 13, 2007 | 3.664 | 3.664 | 3.540 | 3.540 | 32,342 | -0.11(-2.97%) |
Aug 10, 2007 | 3.679 | 3.679 | 3.624 | 3.648 | 2,263 | -0.03(-0.84%) |
Aug 09, 2007 | 3.590 | 3.679 | 3.563 | 3.679 | 97,998 | -0.03(-0.83%) |
Aug 08, 2007 | 3.695 | 3.726 | 3.695 | 3.710 | 9,055 | +0.00(+0.00%) |
Aug 07, 2007 | 3.738 | 3.741 | 3.710 | 3.710 | 4,204 | +0.00(+0.00%) |
Aug 06, 2007 | 3.828 | 3.828 | 3.679 | 3.710 | 22,963 | -0.11(-2.83%) |
Aug 03, 2007 | 3.818 | 3.830 | 3.818 | 3.818 | 4,851 | -0.01(-0.30%) |
Aug 02, 2007 | 3.825 | 3.849 | 3.818 | 3.830 | 5,174 | -0.02(-0.50%) |
Aug 01, 2007 | 3.812 | 3.849 | 3.812 | 3.849 | 3,881 | +0.02(+0.65%) |
Jul 31, 2007 | 3.818 | 3.834 | 3.818 | 3.825 | 3,881 | -0.00(-0.08%) |
Jul 30, 2007 | 3.828 | 3.828 | 3.803 | 3.828 | 1,940 | -0.01(-0.16%) |
Jul 27, 2007 | 3.834 | 3.834 | 3.803 | 3.834 | 9,702 | +0.02(+0.40%) |
Jul 26, 2007 | 3.818 | 3.834 | 3.788 | 3.818 | 23,933 | -0.02(-0.40%) |
Jul 25, 2007 | 3.837 | 3.837 | 3.818 | 3.834 | 2,587 | -0.03(-0.80%) |
Jul 24, 2007 | 3.955 | 3.955 | 3.865 | 3.865 | 25,874 | -0.11(-2.65%) |
Jul 23, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.967 | 3.970 | 3.967 | 3.970 | 970 | -0.00(-0.08%) |
Jul 19, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 3,881 | +0.00(+0.00%) |
Jul 18, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 2,263 | +0.00(+0.00%) |
Jul 17, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 39,781 | -0.03(-0.70%) |
Jul 16, 2007 | 3.985 | 4.001 | 3.985 | 4.001 | 646 | +0.00(+0.00%) |
Jul 13, 2007 | 3.998 | 4.013 | 3.967 | 4.001 | 5,174 | +0.00(+0.06%) |
Jul 12, 2007 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.998 | 4.004 | 3.998 | 3.998 | 1,940 | -0.01(-0.37%) |
Jul 10, 2007 | 4.029 | 4.029 | 4.013 | 4.013 | 2,263 | -0.03(-0.76%) |
Jul 09, 2007 | 4.019 | 4.044 | 4.019 | 4.044 | 646 | +0.02(+0.38%) |
Jul 06, 2007 | 4.050 | 4.050 | 4.029 | 4.029 | 4,527 | -0.02(-0.53%) |
Jul 05, 2007 | 4.097 | 4.097 | 4.035 | 4.050 | 19,729 | -0.04(-0.96%) |
Jul 03, 2007 | 4.091 | 4.112 | 4.090 | 4.090 | 3,234 | -0.01(-0.17%) |
Jul 02, 2007 | 4.035 | 4.097 | 4.035 | 4.097 | 12,613 | +0.06(+1.53%) |
Jun 29, 2007 | 3.942 | 4.035 | 3.927 | 4.035 | 32,019 | +0.08(+1.95%) |
Jun 28, 2007 | 3.927 | 3.958 | 3.911 | 3.958 | 14,877 | +0.02(+0.55%) |
Jun 27, 2007 | 3.911 | 3.936 | 3.911 | 3.936 | 3,557 | +0.03(+0.87%) |
Jun 26, 2007 | 3.890 | 3.902 | 3.890 | 3.902 | 10,026 | -0.01(-0.32%) |
Jun 25, 2007 | 3.942 | 3.942 | 3.914 | 3.914 | 23,933 | -0.01(-0.32%) |
Jun 22, 2007 | 3.973 | 3.973 | 3.927 | 3.927 | 22,316 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.162 | 0.0804 | 3.911 | 19,729 | -0.00(-0.00%) |
Jun 20, 2007 | 3.880 | 3.927 | 3.880 | 3.911 | 15,847 | -0.02(-0.39%) |
Jun 19, 2007 | 3.911 | 3.927 | 3.896 | 3.927 | 26,197 | +0.00(+0.08%) |
Jun 18, 2007 | 3.921 | 3.924 | 3.911 | 3.924 | 8,085 | -0.00(-0.08%) |
Jun 15, 2007 | 3.905 | 3.927 | 3.905 | 3.927 | 3,234 | +0.02(+0.40%) |
Jun 14, 2007 | 3.896 | 3.911 | 3.896 | 3.911 | 1,940 | +0.03(+0.80%) |
Jun 13, 2007 | 3.865 | 3.880 | 3.865 | 3.880 | 2,587 | +0.03(+0.80%) |
Jun 12, 2007 | 3.834 | 3.849 | 3.818 | 3.849 | 13,260 | +0.00(+0.00%) |
Jun 11, 2007 | 3.846 | 3.849 | 3.818 | 3.849 | 15,524 | -0.01(-0.32%) |
Jun 08, 2007 | 3.865 | 3.896 | 3.862 | 3.862 | 23,610 | -0.01(-0.24%) |
Jun 07, 2007 | 3.896 | 3.896 | 3.840 | 3.871 | 23,933 | -0.03(-0.79%) |
Jun 06, 2007 | 3.896 | 3.927 | 3.896 | 3.902 | 14,877 | -0.01(-0.24%) |
Jun 05, 2007 | 3.933 | 3.933 | 3.896 | 3.911 | 39,458 | -0.05(-1.17%) |
Jun 04, 2007 | 3.927 | 3.958 | 3.927 | 3.958 | 3,557 | +0.03(+0.79%) |
Jun 01, 2007 | 3.970 | 3.970 | 3.911 | 3.927 | 32,342 | -0.05(-1.17%) |
May 31, 2007 | 3.958 | 3.973 | 3.958 | 3.973 | 5,174 | +0.00(+0.00%) |
May 30, 2007 | 3.973 | 3.973 | 3.942 | 3.973 | 6,468 | +0.02(+0.39%) |
May 29, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 76,975 | -0.02(-0.39%) |
May 25, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 3,557 | -0.02(-0.39%) |
May 24, 2007 | 3.958 | 3.989 | 3.958 | 3.989 | 1,293 | -0.02(-0.39%) |
May 23, 2007 | 4.029 | 4.035 | 3.989 | 4.004 | 14,877 | -0.02(-0.54%) |
May 22, 2007 | 4.035 | 4.035 | 4.010 | 4.026 | 2,263 | +0.00(+0.00%) |
May 21, 2007 | 4.019 | 4.026 | 4.019 | 4.026 | 2,263 | -0.01(-0.23%) |
May 18, 2007 | 3.964 | 4.035 | 3.964 | 4.035 | 10,349 | +0.08(+2.11%) |
May 17, 2007 | 3.927 | 3.951 | 3.927 | 3.951 | 970 | +0.02(+0.63%) |
May 16, 2007 | 3.880 | 3.927 | 3.880 | 3.927 | 9,702 | +0.02(+0.40%) |
May 15, 2007 | 3.914 | 3.976 | 3.911 | 3.911 | 11,319 | -0.03(-0.86%) |
May 14, 2007 | 3.945 | 3.973 | 3.945 | 3.945 | 970 | -0.04(-1.09%) |
May 11, 2007 | 4.019 | 4.019 | 3.973 | 3.989 | 23,610 | -0.05(-1.15%) |
May 10, 2007 | 3.992 | 4.035 | 3.992 | 4.035 | 6,468 | +0.00(+0.00%) |
May 09, 2007 | 4.004 | 4.050 | 4.004 | 4.035 | 2,587 | +0.02(+0.38%) |
May 08, 2007 | 3.989 | 4.019 | 3.989 | 4.019 | 970 | +0.00(+0.00%) |
May 07, 2007 | 3.961 | 4.019 | 3.961 | 4.019 | 2,910 | +0.05(+1.17%) |
May 04, 2007 | 3.973 | 4.004 | 3.945 | 3.973 | 11,966 | +0.00(+0.00%) |
May 03, 2007 | 3.945 | 3.973 | 3.945 | 3.973 | 3,881 | +0.02(+0.39%) |
May 02, 2007 | 3.930 | 3.979 | 3.896 | 3.958 | 81,827 | -0.05(-1.16%) |
May 01, 2007 | 4.016 | 4.066 | 3.995 | 4.004 | 19,405 | -0.00(-0.08%) |
Apr 30, 2007 | 4.007 | 4.007 | 4.007 | 4.007 | 3,234 | -0.01(-0.15%) |
Apr 27, 2007 | 4.013 | 4.013 | 4.013 | 4.013 | 323 | -0.01(-0.15%) |
Apr 26, 2007 | 4.013 | 4.019 | 4.013 | 4.019 | 970 | +0.00(+0.00%) |
Apr 25, 2007 | 3.942 | 4.019 | 3.942 | 4.019 | 7,438 | +0.06(+1.56%) |
Apr 24, 2007 | 3.927 | 3.958 | 3.927 | 3.958 | 4,851 | +0.04(+1.11%) |
Apr 23, 2007 | 3.896 | 3.914 | 3.874 | 3.914 | 4,204 | +0.02(+0.40%) |
Apr 20, 2007 | 3.911 | 3.958 | 3.868 | 3.899 | 25,874 | -0.01(-0.36%) |
Apr 19, 2007 | 3.955 | 3.955 | 3.899 | 3.913 | 10,996 | -0.04(-1.05%) |
Apr 18, 2007 | 3.973 | 3.973 | 3.945 | 3.955 | 17,465 | -0.01(-0.16%) |
Apr 17, 2007 | 3.942 | 3.964 | 3.942 | 3.961 | 5,821 | -0.02(-0.39%) |
Apr 16, 2007 | 3.976 | 3.989 | 3.973 | 3.976 | 7,115 | -0.01(-0.31%) |
Apr 13, 2007 | 3.958 | 4.004 | 3.942 | 3.989 | 10,996 | +0.00(+0.00%) |
Apr 12, 2007 | 3.989 | 3.989 | 3.973 | 3.989 | 18,758 | +0.00(+0.12%) |
Apr 11, 2007 | 3.973 | 3.989 | 3.967 | 3.984 | 8,085 | +0.02(+0.58%) |
Apr 10, 2007 | 3.955 | 3.989 | 3.942 | 3.961 | 16,494 | -0.02(-0.62%) |
Apr 09, 2007 | 3.973 | 3.985 | 3.942 | 3.985 | 6,791 | +0.01(+0.31%) |
Apr 05, 2007 | 3.970 | 4.001 | 3.951 | 3.973 | 11,966 | +0.02(+0.39%) |
Apr 04, 2007 | 3.967 | 3.982 | 3.948 | 3.958 | 9,055 | -0.01(-0.31%) |
Apr 03, 2007 | 3.985 | 3.985 | 3.930 | 3.970 | 24,903 | -0.02(-0.39%) |
Apr 02, 2007 | 3.985 | 3.989 | 3.985 | 3.985 | 1,940 | +0.02(+0.55%) |
Mar 30, 2007 | 3.967 | 4.019 | 3.961 | 3.964 | 10,026 | -0.01(-0.16%) |
Mar 29, 2007 | 3.985 | 4.016 | 3.970 | 3.970 | 56,923 | +0.00(+0.00%) |
Mar 28, 2007 | 3.964 | 3.985 | 3.964 | 3.970 | 4,851 | -0.02(-0.39%) |
Mar 27, 2007 | 3.985 | 3.985 | 3.976 | 3.985 | 11,643 | +0.01(+0.31%) |
Mar 26, 2007 | 3.985 | 4.004 | 3.973 | 3.973 | 8,409 | -0.01(-0.31%) |
Mar 23, 2007 | 3.989 | 4.016 | 3.973 | 3.985 | 15,524 | -0.02(-0.46%) |
Mar 22, 2007 | 3.976 | 4.016 | 3.951 | 4.004 | 12,937 | +0.03(+0.78%) |
Mar 21, 2007 | 3.976 | 4.001 | 3.945 | 3.973 | 66,302 | +0.01(+0.31%) |
Mar 20, 2007 | 3.945 | 4.004 | 3.902 | 3.961 | 90,236 | -0.01(-0.16%) |
Mar 19, 2007 | 3.942 | 4.016 | 3.942 | 3.967 | 107,377 | +0.01(+0.23%) |
Mar 16, 2007 | 3.942 | 3.985 | 3.927 | 3.958 | 13,260 | +0.02(+0.39%) |
Mar 15, 2007 | 3.927 | 3.982 | 3.927 | 3.942 | 17,465 | +0.01(+0.31%) |
Mar 14, 2007 | 3.942 | 3.973 | 3.930 | 3.930 | 29,431 | -0.03(-0.70%) |
Mar 13, 2007 | 4.004 | 4.094 | 3.958 | 3.958 | 46,250 | -0.05(-1.16%) |
Mar 12, 2007 | 4.041 | 4.057 | 4.004 | 4.004 | 55,629 | -0.03(-0.77%) |
Mar 09, 2007 | 3.954 | 4.094 | 3.951 | 4.035 | 96,704 | +0.09(+2.19%) |
Mar 08, 2007 | 3.945 | 3.948 | 3.945 | 3.948 | 646 | -0.02(-0.46%) |
Mar 07, 2007 | 3.955 | 3.967 | 3.936 | 3.967 | 10,673 | +0.01(+0.30%) |
Mar 06, 2007 | 3.927 | 3.955 | 3.927 | 3.955 | 12,937 | +0.04(+1.11%) |
Mar 05, 2007 | 3.880 | 3.942 | 3.880 | 3.911 | 36,870 | -0.02(-0.39%) |
Mar 02, 2007 | 3.939 | 3.942 | 3.896 | 3.927 | 7,115 | -0.02(-0.39%) |
Mar 01, 2007 | 3.958 | 3.970 | 3.818 | 3.942 | 80,209 | -0.01(-0.31%) |
Feb 28, 2007 | 3.958 | 3.995 | 3.955 | 3.955 | 24,903 | +0.01(+0.16%) |
Feb 27, 2007 | 3.942 | 3.982 | 3.942 | 3.948 | 59,834 | +0.00(+0.08%) |
Feb 26, 2007 | 3.896 | 3.945 | 3.865 | 3.945 | 35,253 | +0.05(+1.27%) |
Feb 23, 2007 | 3.874 | 3.896 | 3.871 | 3.896 | 20,052 | +0.00(+0.08%) |
Feb 22, 2007 | 3.877 | 3.924 | 3.877 | 3.893 | 31,372 | -0.00(-0.08%) |
Feb 21, 2007 | 3.896 | 3.899 | 3.893 | 3.896 | 7,438 | +0.00(+0.08%) |
Feb 20, 2007 | 3.973 | 3.973 | 3.868 | 3.893 | 19,082 | -0.10(-2.40%) |
Feb 16, 2007 | 3.989 | 3.989 | 3.961 | 3.989 | 22,639 | +0.00(+0.08%) |
Feb 15, 2007 | 3.998 | 3.998 | 3.973 | 3.985 | 6,791 | -0.03(-0.85%) |
Feb 14, 2007 | 3.958 | 4.019 | 3.939 | 4.019 | 14,877 | +0.11(+2.77%) |
Feb 13, 2007 | 3.890 | 3.939 | 3.890 | 3.911 | 8,085 | -0.02(-0.63%) |
Feb 12, 2007 | 3.865 | 3.936 | 3.834 | 3.936 | 43,015 | +0.02(+0.39%) |
Feb 09, 2007 | 3.921 | 3.921 | 3.865 | 3.921 | 3,557 | -0.02(-0.47%) |
Feb 08, 2007 | 3.939 | 3.939 | 3.939 | 3.939 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.927 | 3.942 | 3.927 | 3.939 | 10,996 | -0.01(-0.31%) |
Feb 06, 2007 | 3.945 | 3.976 | 3.945 | 3.951 | 9,379 | -0.02(-0.54%) |
Feb 05, 2007 | 3.911 | 3.973 | 3.911 | 3.973 | 9,055 | +0.03(+0.86%) |
Feb 02, 2007 | 4.004 | 4.004 | 3.911 | 3.939 | 17,465 | -0.09(-2.23%) |
Feb 01, 2007 | 4.035 | 4.050 | 3.995 | 4.029 | 17,141 | -0.04(-0.91%) |
Jan 31, 2007 | 3.973 | 4.066 | 3.973 | 4.066 | 15,201 | +0.07(+1.78%) |
Jan 30, 2007 | 3.995 | 3.995 | 3.995 | 3.995 | 2,263 | +0.00(+0.00%) |
Jan 29, 2007 | 4.097 | 4.097 | 3.989 | 3.995 | 47,867 | -0.10(-2.49%) |
Jan 26, 2007 | 4.100 | 4.125 | 4.066 | 4.097 | 11,966 | -0.03(-0.68%) |
Jan 25, 2007 | 4.128 | 4.128 | 4.100 | 4.125 | 6,791 | -0.02(-0.45%) |
Jan 24, 2007 | 4.146 | 4.152 | 4.115 | 4.143 | 13,583 | -0.03(-0.74%) |
Jan 23, 2007 | 4.174 | 4.174 | 4.174 | 4.174 | 646 | +0.00(+0.00%) |
Jan 22, 2007 | 4.066 | 4.186 | 4.035 | 4.174 | 40,428 | +0.15(+3.65%) |
Jan 19, 2007 | 3.961 | 4.044 | 3.961 | 4.027 | 5,498 | +0.04(+0.96%) |
Jan 18, 2007 | 3.989 | 4.019 | 3.985 | 3.989 | 5,174 | +0.03(+0.78%) |
Jan 17, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.849 | 3.958 | 3.849 | 3.958 | 7,762 | +0.09(+2.40%) |
Jan 12, 2007 | 3.818 | 3.865 | 3.818 | 3.865 | 14,877 | +0.02(+0.40%) |
Jan 11, 2007 | 3.868 | 3.908 | 3.849 | 3.849 | 13,907 | -0.05(-1.27%) |
Jan 10, 2007 | 3.899 | 3.911 | 3.896 | 3.899 | 2,587 | -0.03(-0.71%) |
Jan 09, 2007 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.911 | 3.942 | 3.896 | 3.927 | 6,145 | +0.00(+0.00%) |
Jan 05, 2007 | 3.834 | 3.927 | 3.822 | 3.927 | 13,260 | +0.06(+1.60%) |
Jan 04, 2007 | 3.899 | 3.942 | 3.865 | 3.865 | 24,580 | -0.06(-1.57%) |