Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.277 | 3.375 | 3.248 | 3.248 | 14,391,947 | -0.05(-1.54%) |
Apr 29, 2008 | 3.352 | 3.352 | 3.278 | 3.299 | 6,497,398 | -0.04(-1.08%) |
Apr 28, 2008 | 3.276 | 3.354 | 3.252 | 3.335 | 14,065,123 | +0.04(+1.33%) |
Apr 25, 2008 | 3.287 | 3.302 | 3.241 | 3.291 | 14,900,494 | +0.01(+0.40%) |
Apr 24, 2008 | 3.168 | 3.293 | 3.168 | 3.278 | 18,477,594 | +0.10(+3.27%) |
Apr 23, 2008 | 3.164 | 3.240 | 3.155 | 3.175 | 14,968,161 | +0.01(+0.22%) |
Apr 22, 2008 | 3.159 | 3.211 | 3.145 | 3.168 | 12,917,374 | -0.03(-0.80%) |
Apr 21, 2008 | 3.218 | 3.242 | 3.165 | 3.193 | 14,126,995 | -0.05(-1.52%) |
Apr 18, 2008 | 3.315 | 3.363 | 3.231 | 3.242 | 13,173,845 | -0.04(-1.36%) |
Apr 17, 2008 | 3.320 | 3.320 | 3.255 | 3.287 | 13,697,749 | -0.01(-0.35%) |
Apr 16, 2008 | 3.228 | 3.299 | 3.216 | 3.298 | 23,412,716 | +0.10(+3.27%) |
Apr 15, 2008 | 3.228 | 3.255 | 3.154 | 3.194 | 15,874,568 | -0.01(-0.25%) |
Apr 14, 2008 | 3.267 | 3.268 | 3.199 | 3.202 | 13,293,605 | -0.06(-1.86%) |
Apr 11, 2008 | 3.268 | 3.320 | 3.253 | 3.262 | 12,744,280 | -0.04(-1.33%) |
Apr 10, 2008 | 3.272 | 3.326 | 3.218 | 3.306 | 17,894,412 | +0.03(+0.80%) |
Apr 09, 2008 | 3.420 | 3.434 | 3.280 | 3.280 | 16,614,268 | -0.14(-4.08%) |
Apr 08, 2008 | 3.468 | 3.478 | 3.400 | 3.420 | 13,769,981 | -0.06(-1.72%) |
Apr 07, 2008 | 3.443 | 3.483 | 3.425 | 3.479 | 14,531,242 | +0.08(+2.43%) |
Apr 04, 2008 | 3.481 | 3.501 | 3.396 | 3.397 | 19,400,702 | -0.14(-3.88%) |
Apr 03, 2008 | 3.400 | 3.545 | 3.378 | 3.534 | 21,570,520 | +0.11(+3.29%) |
Apr 02, 2008 | 3.390 | 3.450 | 3.341 | 3.421 | 28,753,270 | +0.05(+1.38%) |
Apr 01, 2008 | 3.197 | 3.376 | 3.191 | 3.375 | 23,790,916 | +0.23(+7.29%) |
Mar 31, 2008 | 3.113 | 3.208 | 3.095 | 3.146 | 18,215,476 | +0.05(+1.65%) |
Mar 28, 2008 | 3.134 | 3.209 | 3.095 | 3.095 | 16,018,303 | -0.14(-4.45%) |
Mar 27, 2008 | 3.300 | 3.372 | 3.239 | 3.239 | 11,412,235 | -0.06(-1.86%) |
Mar 26, 2008 | 3.389 | 3.413 | 3.300 | 3.300 | 19,109,590 | -0.12(-3.49%) |
Mar 25, 2008 | 3.421 | 3.426 | 3.353 | 3.420 | 17,466,658 | -0.01(-0.18%) |
Mar 24, 2008 | 3.371 | 3.481 | 3.355 | 3.426 | 25,866,304 | +0.09(+2.55%) |
Mar 21, 2008 | 3.308 | 3.428 | 3.276 | 3.341 | 30,320,214 | -0.00(-0.00%) |
Mar 20, 2008 | 3.308 | 3.428 | 3.276 | 3.341 | 30,320,214 | +0.06(+1.93%) |
Mar 19, 2008 | 3.335 | 3.389 | 3.277 | 3.277 | 17,769,394 | -0.05(-1.45%) |
Mar 18, 2008 | 3.195 | 3.326 | 3.175 | 3.326 | 17,669,874 | +0.21(+6.65%) |
Mar 17, 2008 | 3.009 | 3.137 | 2.994 | 3.118 | 18,646,010 | +0.02(+0.74%) |
Mar 14, 2008 | 3.161 | 3.199 | 3.000 | 3.096 | 18,985,174 | -0.06(-1.92%) |
Mar 13, 2008 | 3.070 | 3.175 | 2.979 | 3.156 | 13,259,043 | +0.06(+1.87%) |
Mar 12, 2008 | 3.125 | 3.231 | 3.096 | 3.098 | 11,366,005 | -0.03(-0.84%) |
Mar 11, 2008 | 2.967 | 3.135 | 2.960 | 3.125 | 22,064,848 | +0.23(+7.92%) |
Mar 10, 2008 | 2.939 | 2.963 | 2.884 | 2.895 | 12,691,219 | -0.03(-1.08%) |
Mar 07, 2008 | 2.856 | 2.984 | 2.841 | 2.927 | 16,899,472 | +0.03(+1.18%) |
Mar 06, 2008 | 3.026 | 3.048 | 2.879 | 2.893 | 17,554,578 | -0.17(-5.64%) |
Mar 05, 2008 | 3.047 | 3.128 | 3.037 | 3.066 | 16,768,533 | +0.02(+0.75%) |
Mar 04, 2008 | 3.029 | 3.076 | 2.970 | 3.043 | 15,540,732 | -0.01(-0.43%) |
Mar 03, 2008 | 3.024 | 3.072 | 3.002 | 3.056 | 13,114,056 | +0.03(+0.99%) |
Feb 29, 2008 | 3.086 | 3.122 | 3.017 | 3.026 | 11,457,737 | -0.09(-2.79%) |
Feb 28, 2008 | 3.171 | 3.181 | 3.113 | 3.113 | 9,296,924 | -0.09(-2.72%) |
Feb 27, 2008 | 3.219 | 3.255 | 3.178 | 3.200 | 12,565,425 | -0.05(-1.54%) |
Feb 26, 2008 | 3.255 | 3.313 | 3.211 | 3.250 | 15,330,264 | -0.03(-0.86%) |
Feb 25, 2008 | 3.157 | 3.278 | 3.118 | 3.278 | 17,600,216 | +0.12(+3.70%) |
Feb 22, 2008 | 3.084 | 3.161 | 3.038 | 3.161 | 18,162,348 | +0.08(+2.74%) |
Feb 21, 2008 | 3.206 | 3.236 | 3.077 | 3.077 | 16,871,616 | -0.10(-3.29%) |
Feb 20, 2008 | 3.101 | 3.195 | 3.100 | 3.182 | 16,558,202 | +0.04(+1.40%) |
Feb 19, 2008 | 3.248 | 3.253 | 3.128 | 3.138 | 15,410,612 | -0.08(-2.48%) |
Feb 18, 2008 | 3.188 | 3.218 | 3.135 | 3.218 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.188 | 3.218 | 3.135 | 3.218 | 11,369,784 | +0.02(+0.77%) |
Feb 14, 2008 | 3.235 | 3.248 | 3.168 | 3.193 | 12,962,273 | -0.05(-1.65%) |
Feb 13, 2008 | 3.234 | 3.273 | 3.173 | 3.247 | 24,159,578 | +0.04(+1.26%) |
Feb 12, 2008 | 3.096 | 3.255 | 3.096 | 3.206 | 29,319,250 | +0.11(+3.58%) |
Feb 11, 2008 | 3.152 | 3.184 | 3.092 | 3.096 | 19,594,162 | -0.07(-2.11%) |
Feb 08, 2008 | 3.145 | 3.269 | 3.121 | 3.162 | 32,283,856 | -0.17(-4.96%) |
Feb 07, 2008 | 3.183 | 3.333 | 3.178 | 3.327 | 15,255,721 | +0.10(+3.22%) |
Feb 06, 2008 | 3.303 | 3.377 | 3.224 | 3.224 | 15,167,552 | -0.05(-1.48%) |
Feb 05, 2008 | 3.411 | 3.423 | 3.265 | 3.272 | 25,947,950 | -0.19(-5.60%) |
Feb 04, 2008 | 3.575 | 3.602 | 3.463 | 3.466 | 23,124,178 | -0.11(-3.02%) |
Feb 01, 2008 | 3.470 | 3.611 | 3.432 | 3.574 | 20,284,558 | +0.11(+3.09%) |
Jan 31, 2008 | 3.386 | 3.506 | 3.385 | 3.467 | 21,933,670 | +0.02(+0.59%) |
Jan 30, 2008 | 3.492 | 3.563 | 3.421 | 3.447 | 18,624,572 | -0.05(-1.53%) |
Jan 29, 2008 | 3.569 | 3.575 | 3.477 | 3.501 | 14,420,373 | -0.01(-0.25%) |
Jan 28, 2008 | 3.417 | 3.512 | 3.362 | 3.509 | 19,318,178 | +0.10(+2.96%) |
Jan 25, 2008 | 3.371 | 3.488 | 3.371 | 3.408 | 29,258,528 | +0.04(+1.04%) |
Jan 24, 2008 | 3.395 | 3.412 | 3.274 | 3.373 | 27,512,708 | -0.05(-1.56%) |
Jan 23, 2008 | 2.965 | 3.493 | 2.923 | 3.427 | 41,838,788 | +0.37(+11.97%) |
Jan 22, 2008 | 2.836 | 3.118 | 2.829 | 3.060 | 19,051,372 | +0.12(+4.19%) |
Jan 21, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.934 | 3.004 | 2.869 | 2.937 | 27,742,130 | +0.01(+0.48%) |
Jan 17, 2008 | 2.943 | 3.012 | 2.890 | 2.923 | 20,788,368 | -0.03(-1.13%) |
Jan 16, 2008 | 2.827 | 3.010 | 2.827 | 2.957 | 22,999,864 | +0.12(+4.28%) |
Jan 15, 2008 | 2.858 | 2.901 | 2.807 | 2.836 | 18,602,978 | -0.07(-2.36%) |
Jan 14, 2008 | 2.952 | 2.993 | 2.793 | 2.904 | 23,129,732 | -0.02(-0.66%) |
Jan 11, 2008 | 2.836 | 2.995 | 2.809 | 2.923 | 22,783,032 | +0.03(+1.12%) |
Jan 10, 2008 | 2.762 | 2.967 | 2.677 | 2.891 | 26,136,676 | +0.09(+3.26%) |
Jan 09, 2008 | 2.699 | 2.827 | 2.627 | 2.800 | 34,456,768 | +0.10(+3.71%) |
Jan 08, 2008 | 2.864 | 2.959 | 2.691 | 2.699 | 25,728,956 | -0.16(-5.45%) |
Jan 07, 2008 | 2.870 | 2.913 | 2.771 | 2.855 | 25,162,942 | +0.01(+0.28%) |
Jan 04, 2008 | 2.904 | 2.904 | 2.819 | 2.847 | 18,805,180 | -0.07(-2.53%) |
Jan 03, 2008 | 3.002 | 3.085 | 2.920 | 2.921 | 17,832,644 | -0.06(-2.18%) |
Jan 02, 2008 | 3.051 | 3.063 | 2.945 | 2.986 | 21,021,604 | -0.07(-2.13%) |
Jan 01, 2008 | 3.038 | 3.098 | 3.021 | 3.051 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.038 | 3.098 | 3.021 | 3.051 | 12,940,836 | +0.01(+0.32%) |
Dec 28, 2007 | 3.139 | 3.154 | 2.984 | 3.041 | 24,004,060 | -0.04(-1.40%) |
Dec 27, 2007 | 3.201 | 3.224 | 3.080 | 3.084 | 15,435,281 | -0.25(-7.58%) |
Dec 26, 2007 | 3.347 | 3.371 | 3.289 | 3.337 | 11,684,564 | -0.00(-0.13%) |
Dec 24, 2007 | 3.252 | 3.343 | 3.184 | 3.342 | 12,813,051 | +0.17(+5.32%) |
Dec 21, 2007 | 3.174 | 3.217 | 3.130 | 3.173 | 15,253,456 | +0.01(+0.33%) |
Dec 20, 2007 | 3.190 | 3.208 | 3.107 | 3.162 | 16,340,630 | -0.01(-0.36%) |
Dec 19, 2007 | 3.102 | 3.174 | 3.068 | 3.174 | 17,264,102 | +0.08(+2.55%) |
Dec 18, 2007 | 3.103 | 3.142 | 2.995 | 3.095 | 16,041,230 | +0.02(+0.63%) |
Dec 17, 2007 | 3.103 | 3.142 | 3.038 | 3.075 | 17,809,442 | -0.03(-0.91%) |
Dec 14, 2007 | 3.190 | 3.197 | 3.096 | 3.103 | 18,824,624 | -0.06(-2.02%) |
Dec 13, 2007 | 3.194 | 3.223 | 3.095 | 3.168 | 19,759,332 | -0.06(-1.93%) |
Dec 12, 2007 | 3.373 | 3.424 | 3.145 | 3.230 | 27,614,480 | -0.06(-1.89%) |
Dec 11, 2007 | 3.552 | 3.574 | 3.292 | 3.292 | 18,733,416 | -0.26(-7.37%) |
Dec 10, 2007 | 3.523 | 3.554 | 3.475 | 3.554 | 19,151,346 | +0.05(+1.35%) |
Dec 07, 2007 | 3.595 | 3.605 | 3.492 | 3.507 | 13,762,353 | -0.06(-1.75%) |
Dec 06, 2007 | 3.440 | 3.580 | 3.426 | 3.569 | 18,844,546 | +0.12(+3.60%) |
Dec 05, 2007 | 3.389 | 3.448 | 3.356 | 3.445 | 26,301,652 | +0.09(+2.54%) |
Dec 04, 2007 | 3.383 | 3.408 | 3.327 | 3.360 | 16,194,926 | -0.05(-1.47%) |
Dec 03, 2007 | 3.502 | 3.502 | 3.410 | 3.410 | 16,632,983 | -0.08(-2.39%) |
Nov 30, 2007 | 3.451 | 3.625 | 3.352 | 3.493 | 17,071,462 | +0.08(+2.24%) |
Nov 29, 2007 | 3.350 | 3.429 | 3.298 | 3.417 | 14,693,532 | +0.05(+1.46%) |
Nov 28, 2007 | 3.230 | 3.377 | 3.215 | 3.368 | 16,353,278 | +0.16(+4.84%) |
Nov 27, 2007 | 3.201 | 3.229 | 3.120 | 3.212 | 20,125,784 | +0.02(+0.69%) |
Nov 26, 2007 | 3.408 | 3.429 | 3.179 | 3.190 | 25,718,062 | -0.19(-5.74%) |
Nov 23, 2007 | 3.321 | 3.398 | 3.321 | 3.385 | 5,959,537 | +0.08(+2.36%) |
Nov 21, 2007 | 3.218 | 3.328 | 3.178 | 3.306 | 13,408,105 | +0.06(+1.84%) |
Nov 20, 2007 | 3.273 | 3.361 | 3.177 | 3.247 | 16,056,029 | -0.04(-1.10%) |
Nov 19, 2007 | 3.262 | 3.361 | 3.255 | 3.283 | 17,296,580 | -0.03(-0.85%) |
Nov 16, 2007 | 3.414 | 3.414 | 3.272 | 3.311 | 20,153,140 | -0.07(-2.00%) |
Nov 15, 2007 | 3.337 | 3.395 | 3.320 | 3.378 | 13,799,716 | +0.01(+0.23%) |
Nov 14, 2007 | 3.472 | 3.511 | 3.368 | 3.371 | 15,473,167 | -0.14(-4.08%) |
Nov 13, 2007 | 3.368 | 3.514 | 3.341 | 3.514 | 14,802,648 | +0.20(+5.88%) |
Nov 12, 2007 | 3.300 | 3.436 | 3.300 | 3.319 | 13,648,308 | -0.01(-0.21%) |
Nov 09, 2007 | 3.235 | 3.366 | 3.235 | 3.326 | 28,918,760 | +0.03(+0.80%) |
Nov 08, 2007 | 3.360 | 3.362 | 3.240 | 3.299 | 29,042,834 | -0.02(-0.63%) |
Nov 07, 2007 | 3.437 | 3.477 | 3.313 | 3.320 | 16,829,142 | -0.19(-5.38%) |
Nov 06, 2007 | 3.531 | 3.541 | 3.457 | 3.509 | 18,017,498 | -0.00(-0.05%) |
Nov 05, 2007 | 3.593 | 3.623 | 3.493 | 3.511 | 15,308,657 | -0.12(-3.24%) |
Nov 02, 2007 | 3.909 | 3.909 | 3.568 | 3.629 | 19,034,090 | -0.26(-6.62%) |
Nov 01, 2007 | 4.054 | 4.090 | 3.886 | 3.886 | 10,825,070 | -0.22(-5.33%) |
Oct 31, 2007 | 4.028 | 4.105 | 3.997 | 4.105 | 15,087,317 | +0.10(+2.46%) |
Oct 30, 2007 | 3.916 | 4.022 | 3.916 | 4.006 | 10,152,274 | +0.09(+2.31%) |
Oct 29, 2007 | 3.944 | 3.953 | 3.885 | 3.916 | 7,043,296 | -0.01(-0.16%) |
Oct 26, 2007 | 3.927 | 3.982 | 3.876 | 3.922 | 7,241,378 | +0.04(+1.02%) |
Oct 25, 2007 | 3.900 | 3.929 | 3.823 | 3.883 | 9,523,876 | -0.01(-0.20%) |
Oct 24, 2007 | 3.899 | 3.909 | 3.815 | 3.891 | 11,886,061 | -0.02(-0.47%) |
Oct 23, 2007 | 3.866 | 3.909 | 3.847 | 3.909 | 8,073,551 | +0.07(+1.69%) |
Oct 22, 2007 | 3.793 | 3.867 | 3.778 | 3.844 | 11,588,938 | +0.01(+0.14%) |
Oct 19, 2007 | 3.908 | 3.946 | 3.821 | 3.839 | 27,160,008 | -0.07(-1.80%) |
Oct 18, 2007 | 3.878 | 3.957 | 3.811 | 3.909 | 7,055,819 | -0.01(-0.13%) |
Oct 17, 2007 | 4.020 | 4.029 | 3.845 | 3.914 | 7,444,014 | -0.08(-2.04%) |
Oct 16, 2007 | 4.058 | 4.080 | 3.986 | 3.996 | 8,478,822 | -0.06(-1.54%) |
Oct 15, 2007 | 4.145 | 4.164 | 4.042 | 4.058 | 6,676,731 | -0.10(-2.30%) |
Oct 12, 2007 | 4.238 | 4.260 | 4.131 | 4.154 | 5,800,161 | -0.07(-1.77%) |
Oct 11, 2007 | 4.280 | 4.304 | 4.213 | 4.229 | 6,706,329 | -0.01(-0.35%) |
Oct 10, 2007 | 4.257 | 4.288 | 4.205 | 4.244 | 8,056,475 | +0.00(+0.02%) |
Oct 09, 2007 | 4.295 | 4.295 | 4.190 | 4.243 | 6,926,041 | -0.02(-0.37%) |
Oct 08, 2007 | 4.292 | 4.317 | 4.248 | 4.259 | 8,136,163 | -0.06(-1.32%) |
Oct 05, 2007 | 4.194 | 4.316 | 4.194 | 4.316 | 11,822,310 | +0.15(+3.54%) |
Oct 04, 2007 | 4.151 | 4.168 | 4.092 | 4.168 | 7,118,431 | +0.04(+0.96%) |
Oct 03, 2007 | 4.159 | 4.192 | 4.123 | 4.129 | 9,728,788 | -0.03(-0.72%) |
Oct 02, 2007 | 4.093 | 4.186 | 4.077 | 4.158 | 10,031,603 | +0.09(+2.27%) |
Oct 01, 2007 | 3.958 | 4.066 | 3.941 | 4.066 | 7,151,445 | +0.10(+2.57%) |
Sep 28, 2007 | 4.035 | 4.036 | 3.938 | 3.964 | 7,768,459 | -0.07(-1.74%) |
Sep 27, 2007 | 4.040 | 4.085 | 4.012 | 4.035 | 11,105,117 | +0.01(+0.24%) |
Sep 26, 2007 | 3.976 | 4.040 | 3.963 | 4.025 | 8,285,293 | +0.07(+1.66%) |
Sep 25, 2007 | 3.980 | 4.001 | 3.937 | 3.959 | 7,491,827 | -0.07(-1.68%) |
Sep 24, 2007 | 3.962 | 4.057 | 3.962 | 4.027 | 8,222,681 | +0.05(+1.30%) |
Sep 21, 2007 | 3.986 | 4.019 | 3.949 | 3.975 | 9,240,413 | +0.03(+0.65%) |
Sep 20, 2007 | 4.041 | 4.058 | 3.930 | 3.949 | 6,608,427 | -0.10(-2.37%) |
Sep 19, 2007 | 3.929 | 4.099 | 3.906 | 4.045 | 20,633,546 | +0.19(+4.97%) |
Sep 18, 2007 | 3.730 | 3.854 | 3.697 | 3.854 | 20,947,746 | +0.14(+3.83%) |
Sep 17, 2007 | 3.689 | 3.749 | 3.677 | 3.711 | 7,533,948 | -0.03(-0.78%) |
Sep 14, 2007 | 3.759 | 3.759 | 3.703 | 3.740 | 22,581,352 | -0.06(-1.46%) |
Sep 13, 2007 | 3.742 | 3.814 | 3.751 | 3.796 | 15,424,216 | +0.05(+1.43%) |
Sep 12, 2007 | 3.788 | 3.805 | 3.730 | 3.742 | 12,705,711 | -0.05(-1.41%) |
Sep 11, 2007 | 3.797 | 3.813 | 3.751 | 3.796 | 12,144,478 | +0.03(+0.70%) |
Sep 10, 2007 | 3.765 | 3.862 | 3.723 | 3.769 | 10,327,588 | -0.00(-0.12%) |
Sep 07, 2007 | 3.753 | 3.819 | 3.742 | 3.774 | 12,079,589 | -0.07(-1.83%) |
Sep 06, 2007 | 3.840 | 3.855 | 3.759 | 3.844 | 9,406,620 | +0.02(+0.64%) |
Sep 05, 2007 | 3.876 | 3.899 | 3.802 | 3.819 | 12,297,024 | -0.11(-2.75%) |
Sep 04, 2007 | 3.911 | 3.971 | 3.874 | 3.927 | 10,542,746 | +0.00(+0.02%) |
Aug 31, 2007 | 3.864 | 3.951 | 3.835 | 3.927 | 12,964,128 | +0.10(+2.64%) |
Aug 30, 2007 | 3.775 | 3.861 | 3.749 | 3.826 | 12,474,615 | +0.03(+0.69%) |
Aug 29, 2007 | 3.821 | 3.848 | 3.754 | 3.799 | 15,613,191 | +0.02(+0.58%) |
Aug 28, 2007 | 3.934 | 3.956 | 3.765 | 3.777 | 16,599,047 | -0.18(-4.44%) |
Aug 27, 2007 | 3.953 | 3.978 | 3.902 | 3.953 | 12,089,835 | +0.00(+0.00%) |
Aug 24, 2007 | 3.918 | 3.976 | 3.855 | 3.953 | 10,720,337 | +0.00(+0.02%) |
Aug 23, 2007 | 3.955 | 4.006 | 3.914 | 3.952 | 12,661,313 | +0.01(+0.13%) |
Aug 22, 2007 | 4.017 | 4.066 | 3.886 | 3.947 | 16,097,012 | -0.08(-2.01%) |
Aug 21, 2007 | 4.014 | 4.056 | 3.980 | 4.028 | 13,217,992 | +0.04(+0.88%) |
Aug 20, 2007 | 3.892 | 4.061 | 3.853 | 3.992 | 18,684,600 | +0.12(+2.99%) |
Aug 17, 2007 | 3.795 | 3.947 | 3.704 | 3.876 | 26,876,546 | +0.16(+4.20%) |
Aug 16, 2007 | 3.504 | 3.728 | 3.477 | 3.720 | 25,208,786 | +0.20(+5.61%) |
Aug 15, 2007 | 3.588 | 3.687 | 3.504 | 3.522 | 17,680,530 | -0.09(-2.39%) |
Aug 14, 2007 | 3.663 | 3.707 | 3.582 | 3.609 | 23,596,808 | -0.04(-1.01%) |
Aug 13, 2007 | 3.674 | 3.746 | 3.638 | 3.645 | 15,796,474 | +0.01(+0.31%) |
Aug 10, 2007 | 3.511 | 3.775 | 3.511 | 3.634 | 21,709,336 | -0.11(-2.89%) |
Aug 09, 2007 | 3.788 | 3.913 | 3.686 | 3.742 | 23,165,354 | -0.14(-3.58%) |
Aug 08, 2007 | 3.723 | 3.911 | 3.693 | 3.881 | 25,262,290 | +0.17(+4.44%) |
Aug 07, 2007 | 3.673 | 3.781 | 3.557 | 3.716 | 30,032,198 | +0.08(+2.22%) |
Aug 06, 2007 | 3.533 | 3.635 | 3.395 | 3.635 | 38,106,888 | +0.08(+2.27%) |
Aug 03, 2007 | 3.532 | 3.697 | 3.515 | 3.554 | 22,065,656 | -0.14(-3.87%) |
Aug 02, 2007 | 3.753 | 3.965 | 3.659 | 3.697 | 29,337,772 | -0.06(-1.47%) |
Aug 01, 2007 | 3.689 | 3.787 | 3.551 | 3.753 | 28,129,926 | +0.04(+1.11%) |
Jul 31, 2007 | 3.776 | 3.843 | 3.694 | 3.711 | 19,401,794 | -0.02(-0.56%) |
Jul 30, 2007 | 3.726 | 3.754 | 3.672 | 3.732 | 14,164,004 | -0.01(-0.35%) |
Jul 27, 2007 | 3.756 | 3.901 | 3.696 | 3.746 | 24,348,154 | -0.09(-2.27%) |
Jul 26, 2007 | 3.918 | 3.929 | 3.773 | 3.833 | 20,126,740 | -0.13(-3.28%) |
Jul 25, 2007 | 4.050 | 4.064 | 3.913 | 3.963 | 16,619,561 | -0.04(-1.12%) |
Jul 24, 2007 | 4.146 | 4.153 | 4.006 | 4.007 | 11,257,629 | -0.15(-3.51%) |
Jul 23, 2007 | 4.271 | 4.275 | 4.150 | 4.153 | 8,368,397 | -0.09(-2.11%) |
Jul 20, 2007 | 4.322 | 4.343 | 4.198 | 4.243 | 13,105,005 | -0.08(-1.83%) |
Jul 19, 2007 | 4.319 | 4.352 | 4.284 | 4.322 | 12,659,036 | +0.04(+0.88%) |
Jul 18, 2007 | 4.333 | 4.333 | 4.206 | 4.284 | 15,547,164 | -0.07(-1.55%) |
Jul 17, 2007 | 4.432 | 4.462 | 4.341 | 4.352 | 11,166,591 | -0.10(-2.15%) |
Jul 16, 2007 | 4.452 | 4.522 | 4.440 | 4.447 | 12,198,689 | -0.01(-0.33%) |
Jul 13, 2007 | 4.382 | 4.469 | 4.358 | 4.462 | 7,746,829 | +0.06(+1.30%) |
Jul 12, 2007 | 4.322 | 4.405 | 4.269 | 4.405 | 10,320,757 | +0.14(+3.19%) |
Jul 11, 2007 | 4.311 | 4.323 | 4.251 | 4.269 | 16,561,480 | -0.08(-1.76%) |
Jul 10, 2007 | 4.397 | 4.448 | 4.341 | 4.346 | 15,835,384 | -0.08(-1.85%) |
Jul 09, 2007 | 4.532 | 4.532 | 4.405 | 4.427 | 9,667,314 | -0.09(-2.00%) |
Jul 06, 2007 | 4.467 | 4.534 | 4.410 | 4.518 | 10,053,233 | +0.04(+0.94%) |
Jul 05, 2007 | 4.436 | 4.506 | 4.429 | 4.476 | 12,978,927 | +0.07(+1.49%) |
Jul 03, 2007 | 4.480 | 4.501 | 4.388 | 4.410 | 8,117,948 | -0.07(-1.66%) |
Jul 02, 2007 | 4.429 | 4.492 | 4.394 | 4.484 | 10,052,094 | +0.06(+1.25%) |
Jun 29, 2007 | 4.504 | 4.559 | 4.416 | 4.429 | 31,452,434 | -0.04(-0.92%) |
Jun 28, 2007 | 4.427 | 4.541 | 4.391 | 4.470 | 25,027,848 | +0.00(+0.08%) |
Jun 27, 2007 | 4.137 | 4.479 | 4.137 | 4.467 | 16,940,568 | +0.16(+3.82%) |
Jun 26, 2007 | 4.303 | 4.336 | 4.260 | 4.303 | 12,964,299 | +0.00(+0.00%) |
Jun 25, 2007 | 4.340 | 4.362 | 4.266 | 4.303 | 15,814,688 | -0.04(-0.85%) |
Jun 22, 2007 | 4.346 | 4.361 | 4.289 | 4.339 | 13,473,837 | -0.04(-0.84%) |
Jun 21, 2007 | 4.394 | 4.394 | 4.262 | 4.376 | 12,992,588 | -0.02(-0.38%) |
Jun 20, 2007 | 4.520 | 4.527 | 4.393 | 4.393 | 12,737,586 | -0.14(-3.01%) |
Jun 19, 2007 | 4.467 | 4.537 | 4.415 | 4.529 | 13,683,599 | +0.04(+0.90%) |
Jun 18, 2007 | 4.493 | 4.514 | 4.414 | 4.489 | 14,940,395 | -0.04(-0.78%) |
Jun 15, 2007 | 4.546 | 4.568 | 4.487 | 4.524 | 12,430,217 | +0.01(+0.14%) |
Jun 14, 2007 | 4.612 | 4.612 | 4.492 | 4.518 | 14,711,576 | -0.10(-2.22%) |
Jun 13, 2007 | 4.556 | 4.621 | 4.556 | 4.621 | 15,146,446 | +0.10(+2.26%) |
Jun 12, 2007 | 4.590 | 4.591 | 4.473 | 4.519 | 14,088,870 | -0.07(-1.55%) |
Jun 11, 2007 | 4.608 | 4.635 | 4.541 | 4.590 | 9,869,950 | -0.04(-0.80%) |
Jun 08, 2007 | 4.557 | 4.629 | 4.467 | 4.627 | 10,435,474 | +0.06(+1.33%) |
Jun 07, 2007 | 4.751 | 4.715 | 4.555 | 4.566 | 14,172,030 | -0.18(-3.88%) |
Jun 06, 2007 | 4.739 | 4.798 | 4.700 | 4.751 | 11,368,088 | -0.02(-0.44%) |
Jun 05, 2007 | 4.859 | 4.859 | 4.766 | 4.772 | 11,357,842 | -0.13(-2.58%) |
Jun 04, 2007 | 4.828 | 4.949 | 4.809 | 4.898 | 10,040,710 | +0.07(+1.46%) |
Jun 01, 2007 | 4.844 | 4.908 | 4.751 | 4.828 | 14,082,722 | +0.01(+0.16%) |
May 31, 2007 | 4.926 | 4.962 | 4.814 | 4.820 | 16,923,002 | -0.14(-2.78%) |
May 30, 2007 | 4.845 | 4.993 | 4.801 | 4.958 | 18,505,246 | +0.16(+3.26%) |
May 29, 2007 | 4.725 | 4.885 | 4.704 | 4.801 | 25,124,544 | +0.23(+5.03%) |
May 25, 2007 | 4.568 | 4.690 | 4.533 | 4.571 | 12,900,150 | +0.03(+0.64%) |
May 24, 2007 | 4.664 | 4.664 | 4.476 | 4.542 | 23,124,370 | -0.13(-2.76%) |
May 23, 2007 | 4.686 | 4.732 | 4.641 | 4.671 | 18,365,848 | +0.01(+0.25%) |
May 22, 2007 | 4.590 | 4.702 | 4.577 | 4.660 | 20,608,502 | +0.11(+2.39%) |
May 21, 2007 | 4.562 | 4.635 | 4.551 | 4.551 | 14,934,213 | -0.01(-0.29%) |
May 18, 2007 | 4.651 | 4.652 | 4.497 | 4.564 | 19,611,170 | -0.09(-1.94%) |
May 17, 2007 | 4.751 | 4.751 | 4.648 | 4.655 | 13,311,341 | -0.10(-2.02%) |
May 16, 2007 | 4.801 | 4.825 | 4.702 | 4.751 | 9,201,958 | -0.09(-1.85%) |
May 15, 2007 | 4.966 | 5.004 | 4.826 | 4.840 | 13,484,378 | -0.12(-2.46%) |
May 14, 2007 | 4.910 | 5.008 | 4.910 | 4.962 | 15,726,382 | +0.05(+1.07%) |
May 11, 2007 | 4.736 | 4.919 | 4.730 | 4.910 | 23,704,364 | +0.22(+4.78%) |
May 10, 2007 | 4.792 | 4.792 | 4.676 | 4.686 | 15,833,882 | -0.12(-2.40%) |
May 09, 2007 | 4.787 | 4.862 | 4.785 | 4.801 | 16,851,772 | +0.01(+0.26%) |
May 08, 2007 | 4.814 | 4.835 | 4.776 | 4.788 | 11,000,384 | -0.05(-0.98%) |
May 07, 2007 | 4.858 | 4.884 | 4.826 | 4.836 | 8,331,342 | -0.03(-0.63%) |
May 04, 2007 | 4.902 | 4.902 | 4.809 | 4.866 | 18,890,652 | -0.01(-0.29%) |
May 03, 2007 | 4.821 | 4.890 | 4.787 | 4.881 | 11,221,416 | +0.05(+1.02%) |
May 02, 2007 | 4.810 | 4.872 | 4.810 | 4.831 | 11,899,301 | -0.01(-0.11%) |