Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.455 | 3.486 | 3.424 | 3.486 | 6,807 | +0.05(+1.35%) |
Nov 29, 2007 | 3.464 | 3.464 | 3.439 | 3.439 | 3,890 | -0.05(-1.33%) |
Nov 28, 2007 | 3.473 | 3.526 | 3.473 | 3.486 | 12,967 | -0.03(-0.88%) |
Nov 27, 2007 | 3.501 | 3.517 | 3.486 | 3.517 | 3,241 | +0.02(+0.44%) |
Nov 26, 2007 | 3.671 | 3.671 | 3.470 | 3.501 | 35,659 | -0.26(-6.97%) |
Nov 23, 2007 | 3.763 | 3.763 | 3.763 | 3.763 | 648 | -0.01(-0.25%) |
Nov 21, 2007 | 3.773 | 3.773 | 3.773 | 3.773 | 648 | +0.00(+0.00%) |
Nov 20, 2007 | 3.773 | 3.788 | 3.763 | 3.773 | 83,313 | -0.02(-0.57%) |
Nov 19, 2007 | 3.680 | 3.794 | 3.680 | 3.794 | 3,501 | -0.03(-0.81%) |
Nov 16, 2007 | 3.825 | 3.825 | 3.825 | 3.825 | 324 | -0.02(-0.40%) |
Nov 15, 2007 | 3.844 | 3.844 | 3.810 | 3.841 | 2,269 | -0.01(-0.24%) |
Nov 14, 2007 | 3.841 | 3.850 | 3.841 | 3.850 | 648 | +0.04(+1.05%) |
Nov 13, 2007 | 3.831 | 3.856 | 3.810 | 3.810 | 4,862 | -0.03(-0.80%) |
Nov 12, 2007 | 3.887 | 3.887 | 3.841 | 3.841 | 8,752 | -0.02(-0.56%) |
Nov 09, 2007 | 3.902 | 3.902 | 3.862 | 3.862 | 8,428 | -0.06(-1.42%) |
Nov 08, 2007 | 3.887 | 3.918 | 3.887 | 3.918 | 4,538 | +0.01(+0.24%) |
Nov 07, 2007 | 3.911 | 3.927 | 3.908 | 3.908 | 1,296 | -0.01(-0.24%) |
Nov 06, 2007 | 4.007 | 4.007 | 3.918 | 3.918 | 10,373 | -0.07(-1.66%) |
Nov 05, 2007 | 4.026 | 4.026 | 3.979 | 3.984 | 9,725 | -0.06(-1.41%) |
Nov 02, 2007 | 4.056 | 4.056 | 4.041 | 4.041 | 5,510 | -0.03(-0.76%) |
Nov 01, 2007 | 4.090 | 4.100 | 4.072 | 4.072 | 14,912 | -0.03(-0.75%) |
Oct 31, 2007 | 4.087 | 4.103 | 4.079 | 4.103 | 33,714 | +0.00(+0.00%) |
Oct 30, 2007 | 4.118 | 4.118 | 4.103 | 4.103 | 6,807 | -0.02(-0.37%) |
Oct 29, 2007 | 4.164 | 4.195 | 4.118 | 4.118 | 43,763 | -0.06(-1.40%) |
Oct 26, 2007 | 4.056 | 4.180 | 4.007 | 4.177 | 62,566 | +0.12(+2.97%) |
Oct 25, 2007 | 3.964 | 4.056 | 3.955 | 4.056 | 39,549 | +0.08(+2.02%) |
Oct 24, 2007 | 3.918 | 3.976 | 3.918 | 3.976 | 3,241 | +0.04(+1.10%) |
Oct 23, 2007 | 3.810 | 3.933 | 3.779 | 3.933 | 112,164 | +0.09(+2.41%) |
Oct 22, 2007 | 3.794 | 3.841 | 3.794 | 3.841 | 29,175 | +0.03(+0.81%) |
Oct 19, 2007 | 3.779 | 3.810 | 3.763 | 3.810 | 14,912 | +0.05(+1.40%) |
Oct 18, 2007 | 3.717 | 3.757 | 3.711 | 3.757 | 32,093 | +0.01(+0.25%) |
Oct 17, 2007 | 3.702 | 3.748 | 3.671 | 3.748 | 27,879 | +0.03(+0.83%) |
Oct 16, 2007 | 3.717 | 3.717 | 3.717 | 3.717 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.702 | 3.720 | 3.689 | 3.717 | 17,181 | +0.00(+0.00%) |
Oct 12, 2007 | 3.692 | 3.717 | 3.692 | 3.717 | 2,917 | +0.02(+0.42%) |
Oct 11, 2007 | 3.683 | 3.702 | 3.683 | 3.702 | 3,241 | +0.02(+0.42%) |
Oct 10, 2007 | 3.742 | 3.742 | 3.603 | 3.686 | 18,802 | -0.07(-1.81%) |
Oct 09, 2007 | 3.739 | 3.754 | 3.739 | 3.754 | 2,269 | +0.02(+0.58%) |
Oct 08, 2007 | 3.717 | 3.733 | 3.717 | 3.733 | 4,862 | +0.02(+0.42%) |
Oct 05, 2007 | 3.717 | 3.717 | 3.702 | 3.717 | 6,807 | -0.03(-0.82%) |
Oct 04, 2007 | 3.751 | 3.751 | 3.733 | 3.748 | 4,214 | -0.02(-0.49%) |
Oct 03, 2007 | 3.763 | 3.766 | 3.736 | 3.766 | 11,021 | +0.02(+0.49%) |
Oct 02, 2007 | 3.723 | 3.748 | 3.717 | 3.748 | 3,241 | +0.00(+0.00%) |
Oct 01, 2007 | 3.776 | 3.776 | 3.748 | 3.748 | 5,835 | -0.02(-0.64%) |
Sep 28, 2007 | 3.800 | 3.800 | 3.772 | 3.772 | 3,890 | -0.01(-0.17%) |
Sep 27, 2007 | 3.794 | 3.841 | 3.779 | 3.779 | 6,807 | -0.06(-1.61%) |
Sep 26, 2007 | 3.841 | 3.841 | 3.825 | 3.841 | 5,186 | -0.02(-0.40%) |
Sep 25, 2007 | 3.856 | 3.871 | 3.825 | 3.856 | 4,862 | +0.00(+0.00%) |
Sep 24, 2007 | 3.828 | 3.856 | 3.828 | 3.856 | 2,269 | +0.00(+0.00%) |
Sep 21, 2007 | 3.856 | 3.856 | 3.856 | 3.856 | 2,593 | +0.00(+0.00%) |
Sep 20, 2007 | 3.887 | 3.887 | 3.825 | 3.856 | 12,318 | -0.05(-1.19%) |
Sep 19, 2007 | 3.825 | 3.902 | 3.825 | 3.902 | 15,884 | +0.10(+2.58%) |
Sep 18, 2007 | 3.822 | 3.825 | 3.804 | 3.804 | 2,917 | +0.01(+0.25%) |
Sep 17, 2007 | 3.733 | 3.794 | 3.717 | 3.794 | 25,609 | +0.06(+1.65%) |
Sep 14, 2007 | 3.733 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.705 | 3.748 | 3.702 | 3.733 | 7,456 | +0.00(+0.00%) |
Sep 12, 2007 | 3.671 | 3.733 | 3.671 | 3.733 | 11,346 | +0.08(+2.11%) |
Sep 11, 2007 | 3.625 | 3.655 | 3.625 | 3.655 | 6,483 | +0.05(+1.28%) |
Sep 10, 2007 | 3.594 | 3.609 | 3.594 | 3.609 | 19,774 | +0.02(+0.43%) |
Sep 07, 2007 | 3.547 | 3.594 | 3.547 | 3.594 | 9,076 | +0.00(+0.09%) |
Sep 06, 2007 | 3.578 | 3.591 | 3.578 | 3.591 | 2,269 | +0.00(+0.09%) |
Sep 05, 2007 | 3.578 | 3.625 | 3.578 | 3.588 | 11,670 | -0.02(-0.60%) |
Sep 04, 2007 | 3.609 | 3.609 | 3.578 | 3.609 | 2,593 | -0.01(-0.34%) |
Aug 31, 2007 | 3.609 | 3.625 | 3.594 | 3.621 | 38,901 | +0.01(+0.34%) |
Aug 30, 2007 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.584 | 3.609 | 3.584 | 3.609 | 5,835 | +0.03(+0.86%) |
Aug 28, 2007 | 3.615 | 3.640 | 3.578 | 3.578 | 9,725 | -0.05(-1.28%) |
Aug 27, 2007 | 3.640 | 3.640 | 3.594 | 3.625 | 9,076 | +0.00(+0.00%) |
Aug 24, 2007 | 3.625 | 3.634 | 3.594 | 3.625 | 53,489 | -0.02(-0.42%) |
Aug 23, 2007 | 3.563 | 3.655 | 3.563 | 3.640 | 61,917 | +0.09(+2.61%) |
Aug 22, 2007 | 3.591 | 3.591 | 3.547 | 3.547 | 3,565 | -0.02(-0.43%) |
Aug 21, 2007 | 3.609 | 3.640 | 3.563 | 3.563 | 19,126 | -0.06(-1.62%) |
Aug 20, 2007 | 3.618 | 3.625 | 3.609 | 3.621 | 10,049 | +0.01(+0.34%) |
Aug 17, 2007 | 3.214 | 3.640 | 3.211 | 3.609 | 16,208 | +0.06(+1.74%) |
Aug 16, 2007 | 3.547 | 3.563 | 3.547 | 3.547 | 14,263 | -0.02(-0.61%) |
Aug 15, 2007 | 3.532 | 3.569 | 3.532 | 3.569 | 18,478 | +0.01(+0.17%) |
Aug 14, 2007 | 3.547 | 3.563 | 3.532 | 3.563 | 8,104 | +0.03(+0.87%) |
Aug 13, 2007 | 3.655 | 3.655 | 3.532 | 3.532 | 32,417 | -0.11(-2.97%) |
Aug 10, 2007 | 3.671 | 3.671 | 3.615 | 3.640 | 2,269 | -0.03(-0.84%) |
Aug 09, 2007 | 3.581 | 3.671 | 3.555 | 3.671 | 98,225 | -0.03(-0.83%) |
Aug 08, 2007 | 3.686 | 3.717 | 3.686 | 3.702 | 9,076 | +0.00(+0.00%) |
Aug 07, 2007 | 3.729 | 3.733 | 3.702 | 3.702 | 4,214 | +0.00(+0.00%) |
Aug 06, 2007 | 3.819 | 3.819 | 3.671 | 3.702 | 23,016 | -0.11(-2.83%) |
Aug 03, 2007 | 3.810 | 3.821 | 3.810 | 3.810 | 4,862 | -0.01(-0.30%) |
Aug 02, 2007 | 3.816 | 3.841 | 3.810 | 3.821 | 5,186 | -0.02(-0.50%) |
Aug 01, 2007 | 3.803 | 3.841 | 3.803 | 3.841 | 3,890 | +0.02(+0.65%) |
Jul 31, 2007 | 3.810 | 3.825 | 3.810 | 3.816 | 3,890 | -0.00(-0.08%) |
Jul 30, 2007 | 3.819 | 3.819 | 3.794 | 3.819 | 1,945 | -0.01(-0.16%) |
Jul 27, 2007 | 3.825 | 3.825 | 3.794 | 3.825 | 9,725 | +0.02(+0.40%) |
Jul 26, 2007 | 3.810 | 3.825 | 3.779 | 3.810 | 23,989 | -0.02(-0.40%) |
Jul 25, 2007 | 3.828 | 3.828 | 3.810 | 3.825 | 2,593 | -0.03(-0.80%) |
Jul 24, 2007 | 3.945 | 3.945 | 3.856 | 3.856 | 25,934 | -0.10(-2.65%) |
Jul 23, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.958 | 3.961 | 3.958 | 3.961 | 972 | -0.00(-0.08%) |
Jul 19, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 3,890 | +0.00(+0.00%) |
Jul 18, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 2,269 | +0.00(+0.00%) |
Jul 17, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 39,873 | -0.03(-0.70%) |
Jul 16, 2007 | 3.976 | 3.992 | 3.976 | 3.992 | 648 | +0.00(+0.00%) |
Jul 13, 2007 | 3.989 | 4.004 | 3.958 | 3.992 | 5,186 | +0.00(+0.06%) |
Jul 12, 2007 | 3.989 | 3.989 | 3.989 | 3.989 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.989 | 3.995 | 3.989 | 3.989 | 1,945 | -0.01(-0.37%) |
Jul 10, 2007 | 4.019 | 4.019 | 4.004 | 4.004 | 2,269 | -0.03(-0.76%) |
Jul 09, 2007 | 4.010 | 4.035 | 4.010 | 4.035 | 648 | +0.02(+0.38%) |
Jul 06, 2007 | 4.041 | 4.041 | 4.019 | 4.019 | 4,538 | -0.02(-0.53%) |
Jul 05, 2007 | 4.087 | 4.087 | 4.026 | 4.041 | 19,774 | -0.04(-0.96%) |
Jul 03, 2007 | 4.081 | 4.103 | 4.080 | 4.080 | 3,241 | -0.01(-0.17%) |
Jul 02, 2007 | 4.026 | 4.087 | 4.026 | 4.087 | 12,642 | +0.06(+1.53%) |
Jun 29, 2007 | 3.933 | 4.026 | 3.918 | 4.026 | 32,093 | +0.08(+1.95%) |
Jun 28, 2007 | 3.918 | 3.948 | 3.902 | 3.948 | 14,912 | +0.02(+0.55%) |
Jun 27, 2007 | 3.902 | 3.927 | 3.902 | 3.927 | 3,565 | +0.03(+0.87%) |
Jun 26, 2007 | 3.881 | 3.893 | 3.881 | 3.893 | 10,049 | -0.01(-0.32%) |
Jun 25, 2007 | 3.933 | 3.933 | 3.905 | 3.905 | 23,989 | -0.01(-0.31%) |
Jun 22, 2007 | 3.964 | 3.964 | 3.918 | 3.918 | 22,368 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.153 | 0.0802 | 3.902 | 19,774 | -0.00(-0.00%) |
Jun 20, 2007 | 3.871 | 3.918 | 3.871 | 3.902 | 15,884 | -0.02(-0.39%) |
Jun 19, 2007 | 3.902 | 3.918 | 3.887 | 3.918 | 26,258 | +0.00(+0.08%) |
Jun 18, 2007 | 3.911 | 3.915 | 3.902 | 3.915 | 8,104 | -0.00(-0.08%) |
Jun 15, 2007 | 3.896 | 3.918 | 3.896 | 3.918 | 3,241 | +0.02(+0.40%) |
Jun 14, 2007 | 3.887 | 3.902 | 3.887 | 3.902 | 1,945 | +0.03(+0.80%) |
Jun 13, 2007 | 3.856 | 3.871 | 3.856 | 3.871 | 2,593 | +0.03(+0.80%) |
Jun 12, 2007 | 3.825 | 3.841 | 3.810 | 3.841 | 13,291 | +0.00(+0.00%) |
Jun 11, 2007 | 3.837 | 3.841 | 3.810 | 3.841 | 15,560 | -0.01(-0.32%) |
Jun 08, 2007 | 3.856 | 3.887 | 3.853 | 3.853 | 23,664 | -0.01(-0.24%) |
Jun 07, 2007 | 3.887 | 3.887 | 3.831 | 3.862 | 23,989 | -0.03(-0.79%) |
Jun 06, 2007 | 3.887 | 3.918 | 3.887 | 3.893 | 14,912 | -0.01(-0.24%) |
Jun 05, 2007 | 3.924 | 3.924 | 3.887 | 3.902 | 39,549 | -0.05(-1.17%) |
Jun 04, 2007 | 3.918 | 3.948 | 3.918 | 3.948 | 3,565 | +0.03(+0.79%) |
Jun 01, 2007 | 3.961 | 3.961 | 3.902 | 3.918 | 32,417 | -0.05(-1.17%) |
May 31, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 5,186 | +0.00(+0.00%) |
May 30, 2007 | 3.964 | 3.964 | 3.933 | 3.964 | 6,483 | +0.02(+0.39%) |
May 29, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 77,153 | -0.02(-0.39%) |
May 25, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 3,565 | -0.02(-0.39%) |
May 24, 2007 | 3.948 | 3.979 | 3.948 | 3.979 | 1,296 | -0.02(-0.39%) |
May 23, 2007 | 4.019 | 4.026 | 3.979 | 3.995 | 14,912 | -0.02(-0.54%) |
May 22, 2007 | 4.026 | 4.026 | 4.001 | 4.016 | 2,269 | +0.00(+0.00%) |
May 21, 2007 | 4.010 | 4.016 | 4.010 | 4.016 | 2,269 | -0.01(-0.23%) |
May 18, 2007 | 3.955 | 4.026 | 3.955 | 4.026 | 10,373 | +0.08(+2.11%) |
May 17, 2007 | 3.918 | 3.942 | 3.918 | 3.942 | 972 | +0.02(+0.63%) |
May 16, 2007 | 3.871 | 3.918 | 3.871 | 3.918 | 9,725 | +0.02(+0.40%) |
May 15, 2007 | 3.905 | 3.967 | 3.902 | 3.902 | 11,346 | -0.03(-0.86%) |
May 14, 2007 | 3.936 | 3.964 | 3.936 | 3.936 | 972 | -0.04(-1.09%) |
May 11, 2007 | 4.010 | 4.010 | 3.964 | 3.979 | 23,664 | -0.05(-1.15%) |
May 10, 2007 | 3.982 | 4.026 | 3.982 | 4.026 | 6,483 | +0.00(+0.00%) |
May 09, 2007 | 3.995 | 4.041 | 3.995 | 4.026 | 2,593 | +0.02(+0.38%) |
May 08, 2007 | 3.979 | 4.010 | 3.979 | 4.010 | 972 | +0.00(+0.00%) |
May 07, 2007 | 3.952 | 4.010 | 3.952 | 4.010 | 2,917 | +0.05(+1.17%) |
May 04, 2007 | 3.964 | 3.995 | 3.936 | 3.964 | 11,994 | +0.00(+0.00%) |
May 03, 2007 | 3.936 | 3.964 | 3.936 | 3.964 | 3,890 | +0.02(+0.39%) |
May 02, 2007 | 3.921 | 3.970 | 3.887 | 3.948 | 82,016 | -0.05(-1.16%) |
May 01, 2007 | 4.007 | 4.056 | 3.985 | 3.995 | 19,450 | -0.00(-0.08%) |
Apr 30, 2007 | 3.998 | 3.998 | 3.998 | 3.998 | 3,241 | -0.01(-0.15%) |
Apr 27, 2007 | 4.004 | 4.004 | 4.004 | 4.004 | 324 | -0.01(-0.15%) |
Apr 26, 2007 | 4.004 | 4.010 | 4.004 | 4.010 | 972 | +0.00(+0.00%) |
Apr 25, 2007 | 3.933 | 4.010 | 3.933 | 4.010 | 7,456 | +0.06(+1.56%) |
Apr 24, 2007 | 3.918 | 3.948 | 3.918 | 3.948 | 4,862 | +0.04(+1.11%) |
Apr 23, 2007 | 3.887 | 3.905 | 3.865 | 3.905 | 4,214 | +0.02(+0.40%) |
Apr 20, 2007 | 3.902 | 3.948 | 3.859 | 3.890 | 25,934 | -0.01(-0.36%) |
Apr 19, 2007 | 3.945 | 3.945 | 3.890 | 3.904 | 11,021 | -0.04(-1.05%) |
Apr 18, 2007 | 3.964 | 3.964 | 3.936 | 3.945 | 17,505 | -0.01(-0.16%) |
Apr 17, 2007 | 3.933 | 3.955 | 3.933 | 3.952 | 5,835 | -0.02(-0.39%) |
Apr 16, 2007 | 3.967 | 3.979 | 3.964 | 3.967 | 7,131 | -0.01(-0.31%) |
Apr 13, 2007 | 3.948 | 3.995 | 3.933 | 3.979 | 11,021 | +0.00(+0.00%) |
Apr 12, 2007 | 3.979 | 3.979 | 3.964 | 3.979 | 18,802 | +0.00(+0.12%) |
Apr 11, 2007 | 3.964 | 3.979 | 3.958 | 3.975 | 8,104 | +0.02(+0.58%) |
Apr 10, 2007 | 3.945 | 3.979 | 3.933 | 3.952 | 16,532 | -0.02(-0.62%) |
Apr 09, 2007 | 3.964 | 3.976 | 3.933 | 3.976 | 6,807 | +0.01(+0.31%) |
Apr 05, 2007 | 3.961 | 3.992 | 3.942 | 3.964 | 11,994 | +0.02(+0.39%) |
Apr 04, 2007 | 3.958 | 3.973 | 3.939 | 3.948 | 9,076 | -0.01(-0.31%) |
Apr 03, 2007 | 3.976 | 3.976 | 3.921 | 3.961 | 24,961 | -0.02(-0.39%) |
Apr 02, 2007 | 3.976 | 3.979 | 3.976 | 3.976 | 1,945 | +0.02(+0.55%) |
Mar 30, 2007 | 3.958 | 4.010 | 3.952 | 3.955 | 10,049 | -0.01(-0.16%) |
Mar 29, 2007 | 3.976 | 4.007 | 3.961 | 3.961 | 57,055 | +0.00(+0.00%) |
Mar 28, 2007 | 3.955 | 3.976 | 3.955 | 3.961 | 4,862 | -0.02(-0.39%) |
Mar 27, 2007 | 3.976 | 3.976 | 3.967 | 3.976 | 11,670 | +0.01(+0.31%) |
Mar 26, 2007 | 3.976 | 3.995 | 3.964 | 3.964 | 8,428 | -0.01(-0.31%) |
Mar 23, 2007 | 3.979 | 4.007 | 3.964 | 3.976 | 15,560 | -0.02(-0.46%) |
Mar 22, 2007 | 3.967 | 4.007 | 3.942 | 3.995 | 12,967 | +0.03(+0.78%) |
Mar 21, 2007 | 3.967 | 3.992 | 3.936 | 3.964 | 66,456 | +0.01(+0.31%) |
Mar 20, 2007 | 3.936 | 3.995 | 3.893 | 3.952 | 90,445 | -0.01(-0.16%) |
Mar 19, 2007 | 3.933 | 4.007 | 3.933 | 3.958 | 107,626 | +0.01(+0.23%) |
Mar 16, 2007 | 3.933 | 3.976 | 3.918 | 3.948 | 13,291 | +0.02(+0.39%) |
Mar 15, 2007 | 3.918 | 3.973 | 3.918 | 3.933 | 17,505 | +0.01(+0.31%) |
Mar 14, 2007 | 3.933 | 3.964 | 3.921 | 3.921 | 29,500 | -0.03(-0.70%) |
Mar 13, 2007 | 3.995 | 4.084 | 3.948 | 3.948 | 46,357 | -0.05(-1.16%) |
Mar 12, 2007 | 4.032 | 4.047 | 3.995 | 3.995 | 55,758 | -0.03(-0.77%) |
Mar 09, 2007 | 3.945 | 4.084 | 3.942 | 4.026 | 96,928 | +0.09(+2.19%) |
Mar 08, 2007 | 3.936 | 3.939 | 3.936 | 3.939 | 648 | -0.02(-0.46%) |
Mar 07, 2007 | 3.945 | 3.957 | 3.927 | 3.957 | 10,697 | +0.01(+0.30%) |
Mar 06, 2007 | 3.918 | 3.945 | 3.918 | 3.945 | 12,967 | +0.04(+1.11%) |
Mar 05, 2007 | 3.871 | 3.933 | 3.871 | 3.902 | 36,956 | -0.02(-0.39%) |
Mar 02, 2007 | 3.930 | 3.933 | 3.887 | 3.918 | 7,131 | -0.02(-0.39%) |
Mar 01, 2007 | 3.948 | 3.961 | 3.810 | 3.933 | 80,395 | -0.01(-0.31%) |
Feb 28, 2007 | 3.948 | 3.985 | 3.945 | 3.945 | 24,961 | +0.01(+0.16%) |
Feb 27, 2007 | 3.933 | 3.973 | 3.933 | 3.939 | 59,972 | +0.00(+0.08%) |
Feb 26, 2007 | 3.887 | 3.936 | 3.856 | 3.936 | 35,335 | +0.05(+1.27%) |
Feb 23, 2007 | 3.865 | 3.887 | 3.862 | 3.887 | 20,098 | +0.00(+0.08%) |
Feb 22, 2007 | 3.868 | 3.915 | 3.868 | 3.884 | 31,445 | -0.00(-0.08%) |
Feb 21, 2007 | 3.887 | 3.890 | 3.884 | 3.887 | 7,456 | +0.00(+0.08%) |
Feb 20, 2007 | 3.964 | 3.964 | 3.859 | 3.884 | 19,126 | -0.10(-2.40%) |
Feb 16, 2007 | 3.979 | 3.979 | 3.952 | 3.979 | 22,692 | +0.00(+0.08%) |
Feb 15, 2007 | 3.989 | 3.989 | 3.964 | 3.976 | 6,807 | -0.03(-0.85%) |
Feb 14, 2007 | 3.948 | 4.010 | 3.930 | 4.010 | 14,912 | +0.11(+2.77%) |
Feb 13, 2007 | 3.881 | 3.930 | 3.881 | 3.902 | 8,104 | -0.02(-0.63%) |
Feb 12, 2007 | 3.856 | 3.927 | 3.825 | 3.927 | 43,115 | +0.02(+0.39%) |
Feb 09, 2007 | 3.911 | 3.911 | 3.856 | 3.911 | 3,565 | -0.02(-0.47%) |
Feb 08, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.918 | 3.933 | 3.918 | 3.930 | 11,021 | -0.01(-0.31%) |
Feb 06, 2007 | 3.936 | 3.967 | 3.936 | 3.942 | 9,401 | -0.02(-0.54%) |
Feb 05, 2007 | 3.902 | 3.964 | 3.902 | 3.964 | 9,076 | +0.03(+0.86%) |
Feb 02, 2007 | 3.995 | 3.995 | 3.902 | 3.930 | 17,505 | -0.09(-2.22%) |
Feb 01, 2007 | 4.026 | 4.041 | 3.985 | 4.019 | 17,181 | -0.04(-0.91%) |
Jan 31, 2007 | 3.964 | 4.056 | 3.964 | 4.056 | 15,236 | +0.07(+1.78%) |
Jan 30, 2007 | 3.985 | 3.985 | 3.985 | 3.985 | 2,269 | +0.00(+0.00%) |
Jan 29, 2007 | 4.087 | 4.087 | 3.979 | 3.985 | 47,978 | -0.10(-2.49%) |
Jan 26, 2007 | 4.090 | 4.115 | 4.056 | 4.087 | 11,994 | -0.03(-0.68%) |
Jan 25, 2007 | 4.118 | 4.118 | 4.090 | 4.115 | 6,807 | -0.02(-0.45%) |
Jan 24, 2007 | 4.137 | 4.143 | 4.106 | 4.134 | 13,615 | -0.03(-0.74%) |
Jan 23, 2007 | 4.164 | 4.164 | 4.164 | 4.164 | 648 | +0.00(+0.00%) |
Jan 22, 2007 | 4.056 | 4.177 | 4.026 | 4.164 | 40,522 | +0.15(+3.65%) |
Jan 19, 2007 | 3.952 | 4.035 | 3.952 | 4.018 | 5,510 | +0.04(+0.96%) |
Jan 18, 2007 | 3.979 | 4.010 | 3.976 | 3.979 | 5,186 | +0.03(+0.78%) |
Jan 17, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.841 | 3.948 | 3.841 | 3.948 | 7,780 | +0.09(+2.40%) |
Jan 12, 2007 | 3.810 | 3.856 | 3.810 | 3.856 | 14,912 | +0.02(+0.40%) |
Jan 11, 2007 | 3.859 | 3.899 | 3.841 | 3.841 | 13,939 | -0.05(-1.27%) |
Jan 10, 2007 | 3.890 | 3.902 | 3.887 | 3.890 | 2,593 | -0.03(-0.71%) |
Jan 09, 2007 | 3.918 | 3.918 | 3.918 | 3.918 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.902 | 3.933 | 3.887 | 3.918 | 6,159 | +0.00(+0.00%) |
Jan 05, 2007 | 3.825 | 3.918 | 3.813 | 3.918 | 13,291 | +0.06(+1.60%) |
Jan 04, 2007 | 3.890 | 3.933 | 3.856 | 3.856 | 24,637 | -0.06(-1.57%) |
Jan 03, 2007 | 3.948 | 3.948 | 3.871 | 3.918 | 18,802 | -0.03(-0.86%) |
Dec 29, 2006 | 3.992 | 3.992 | 3.952 | 3.952 | 3,890 | -0.06(-1.39%) |
Dec 28, 2006 | 3.967 | 4.007 | 3.967 | 4.007 | 4,214 | +0.01(+0.31%) |
Dec 27, 2006 | 3.998 | 4.007 | 3.995 | 3.995 | 12,967 | +0.00(+0.00%) |
Dec 26, 2006 | 3.973 | 3.995 | 3.973 | 3.995 | 3,565 | +0.02(+0.39%) |
Dec 22, 2006 | 3.948 | 3.979 | 3.948 | 3.979 | 1,620 | +0.02(+0.47%) |
Dec 21, 2006 | 3.948 | 3.961 | 3.939 | 3.961 | 9,725 | +0.03(+0.78%) |
Dec 20, 2006 | 3.887 | 3.930 | 3.841 | 3.930 | 24,961 | +0.05(+1.19%) |
Dec 19, 2006 | 3.899 | 3.918 | 3.514 | 3.884 | 40,522 | -0.01(-0.16%) |
Dec 18, 2006 | 3.862 | 3.899 | 3.859 | 3.890 | 18,153 | +0.02(+0.48%) |
Dec 15, 2006 | 3.871 | 3.930 | 3.871 | 3.871 | 24,637 | -0.03(-0.88%) |
Dec 14, 2006 | 3.902 | 3.911 | 3.862 | 3.906 | 11,994 | -0.01(-0.22%) |
Dec 13, 2006 | 3.902 | 3.915 | 3.902 | 3.915 | 1,296 | -0.00(-0.08%) |
Dec 12, 2006 | 3.933 | 3.933 | 3.918 | 3.918 | 3,565 | -0.02(-0.47%) |
Dec 11, 2006 | 3.948 | 3.948 | 3.936 | 3.936 | 2,593 | -0.04(-1.09%) |
Dec 08, 2006 | 3.948 | 3.979 | 3.933 | 3.979 | 11,021 | +0.02(+0.39%) |
Dec 07, 2006 | 3.945 | 3.964 | 3.936 | 3.964 | 8,752 | -0.02(-0.54%) |
Dec 06, 2006 | 4.010 | 4.010 | 3.982 | 3.985 | 8,752 | -0.06(-1.45%) |
Dec 05, 2006 | 4.100 | 4.100 | 4.044 | 4.044 | 13,615 | -0.04(-1.06%) |
Dec 04, 2006 | 4.087 | 4.087 | 4.075 | 4.087 | 9,725 | -0.02(-0.60%) |