Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.506 | 3.572 | 3.503 | 3.550 | 1,380,223 | +0.07(+1.90%) |
Nov 29, 2007 | 3.443 | 3.502 | 3.443 | 3.483 | 1,048,696 | +0.02(+0.45%) |
Nov 28, 2007 | 3.421 | 3.490 | 3.421 | 3.468 | 1,128,067 | +0.05(+1.38%) |
Nov 27, 2007 | 3.398 | 3.436 | 3.395 | 3.421 | 1,137,274 | +0.03(+0.74%) |
Nov 26, 2007 | 3.376 | 3.424 | 3.376 | 3.395 | 1,303,643 | +0.01(+0.25%) |
Nov 23, 2007 | 3.348 | 3.395 | 3.332 | 3.387 | 370,201 | +0.06(+1.74%) |
Nov 21, 2007 | 3.376 | 3.383 | 3.307 | 3.329 | 1,122,034 | -0.03(-0.75%) |
Nov 20, 2007 | 3.386 | 3.408 | 3.345 | 3.354 | 1,085,522 | -0.02(-0.56%) |
Nov 19, 2007 | 3.411 | 3.426 | 3.370 | 3.373 | 801,997 | -0.06(-1.74%) |
Nov 16, 2007 | 3.480 | 3.480 | 3.402 | 3.433 | 802,950 | +0.01(+0.18%) |
Nov 15, 2007 | 3.433 | 3.461 | 3.427 | 3.427 | 855,019 | -0.03(-0.91%) |
Nov 14, 2007 | 3.480 | 3.496 | 3.458 | 3.458 | 788,027 | +0.00(+0.00%) |
Nov 13, 2007 | 3.436 | 3.474 | 3.433 | 3.458 | 1,489,699 | +0.02(+0.64%) |
Nov 12, 2007 | 3.518 | 3.524 | 3.436 | 3.436 | 1,046,470 | -0.05(-1.45%) |
Nov 09, 2007 | 3.506 | 3.521 | 3.480 | 3.487 | 769,930 | -0.04(-1.25%) |
Nov 08, 2007 | 3.512 | 3.572 | 3.496 | 3.531 | 1,186,197 | -0.00(-0.09%) |
Nov 07, 2007 | 3.556 | 3.606 | 3.471 | 3.534 | 1,170,611 | -0.08(-2.26%) |
Nov 06, 2007 | 3.594 | 3.638 | 3.594 | 3.616 | 795,333 | +0.01(+0.17%) |
Nov 05, 2007 | 3.650 | 3.650 | 3.591 | 3.609 | 891,500 | -0.05(-1.29%) |
Nov 02, 2007 | 3.695 | 3.732 | 3.655 | 3.657 | 408,301 | -0.03(-0.85%) |
Nov 01, 2007 | 3.720 | 3.729 | 3.688 | 3.688 | 930,901 | -0.06(-1.51%) |
Oct 31, 2007 | 3.701 | 3.745 | 3.695 | 3.745 | 844,542 | +0.04(+1.19%) |
Oct 30, 2007 | 3.701 | 3.717 | 3.701 | 3.701 | 427,986 | -0.00(-0.09%) |
Oct 29, 2007 | 3.710 | 3.726 | 3.704 | 3.704 | 521,965 | -0.01(-0.17%) |
Oct 26, 2007 | 3.713 | 3.723 | 3.701 | 3.710 | 624,199 | +0.00(+0.00%) |
Oct 25, 2007 | 3.707 | 3.720 | 3.698 | 3.710 | 580,384 | +0.01(+0.34%) |
Oct 24, 2007 | 3.701 | 3.713 | 3.685 | 3.698 | 849,622 | -0.00(-0.09%) |
Oct 23, 2007 | 3.704 | 3.739 | 3.691 | 3.701 | 570,859 | +0.01(+0.26%) |
Oct 22, 2007 | 3.654 | 3.707 | 3.641 | 3.691 | 776,280 | +0.03(+0.69%) |
Oct 19, 2007 | 3.717 | 3.732 | 3.666 | 3.666 | 618,801 | -0.06(-1.52%) |
Oct 18, 2007 | 3.723 | 3.748 | 3.720 | 3.723 | 558,159 | -0.02(-0.42%) |
Oct 17, 2007 | 3.739 | 3.748 | 3.720 | 3.739 | 714,051 | +0.01(+0.34%) |
Oct 16, 2007 | 3.742 | 3.754 | 3.726 | 3.726 | 661,981 | -0.02(-0.59%) |
Oct 15, 2007 | 3.783 | 3.798 | 3.748 | 3.748 | 565,144 | -0.03(-0.92%) |
Oct 12, 2007 | 3.786 | 3.808 | 3.780 | 3.783 | 587,372 | -0.00(-0.08%) |
Oct 11, 2007 | 3.795 | 3.811 | 3.783 | 3.786 | 876,927 | -0.00(-0.08%) |
Oct 10, 2007 | 3.789 | 3.808 | 3.789 | 3.789 | 459,100 | -0.01(-0.25%) |
Oct 09, 2007 | 3.814 | 3.824 | 3.792 | 3.798 | 555,302 | -0.02(-0.41%) |
Oct 08, 2007 | 3.824 | 3.824 | 3.807 | 3.814 | 566,414 | -0.01(-0.33%) |
Oct 05, 2007 | 3.811 | 3.836 | 3.811 | 3.827 | 531,172 | +0.01(+0.16%) |
Oct 04, 2007 | 3.824 | 3.833 | 3.811 | 3.821 | 470,848 | -0.00(-0.08%) |
Oct 03, 2007 | 3.830 | 3.846 | 3.821 | 3.824 | 655,314 | -0.01(-0.33%) |
Oct 02, 2007 | 3.821 | 3.852 | 3.817 | 3.836 | 957,571 | +0.02(+0.41%) |
Oct 01, 2007 | 3.871 | 3.871 | 3.814 | 3.821 | 962,651 | +0.04(+1.08%) |
Sep 28, 2007 | 3.767 | 3.789 | 3.751 | 3.780 | 787,075 | +0.03(+0.76%) |
Sep 27, 2007 | 3.758 | 3.770 | 3.748 | 3.751 | 454,973 | -0.00(-0.08%) |
Sep 26, 2007 | 3.742 | 3.789 | 3.742 | 3.754 | 672,141 | -0.00(-0.08%) |
Sep 25, 2007 | 3.739 | 3.761 | 3.717 | 3.758 | 761,358 | +0.02(+0.42%) |
Sep 24, 2007 | 3.729 | 3.773 | 3.717 | 3.742 | 638,486 | -0.01(-0.25%) |
Sep 21, 2007 | 3.717 | 3.758 | 3.717 | 3.751 | 545,777 | +0.03(+0.93%) |
Sep 20, 2007 | 3.761 | 3.770 | 3.717 | 3.717 | 759,453 | -0.05(-1.42%) |
Sep 19, 2007 | 3.758 | 3.821 | 3.758 | 3.770 | 818,507 | +0.02(+0.59%) |
Sep 18, 2007 | 3.660 | 3.770 | 3.660 | 3.748 | 973,446 | +0.06(+1.54%) |
Sep 17, 2007 | 3.691 | 3.707 | 3.657 | 3.691 | 512,014 | -0.01(-0.34%) |
Sep 14, 2007 | 3.717 | 3.717 | 3.682 | 3.704 | 612,769 | -0.03(-0.93%) |
Sep 13, 2007 | 3.767 | 3.792 | 3.732 | 3.739 | 813,745 | -0.03(-0.84%) |
Sep 12, 2007 | 3.735 | 3.811 | 3.732 | 3.770 | 561,652 | -0.10(-2.52%) |
Sep 11, 2007 | 3.858 | 3.880 | 3.843 | 3.868 | 572,447 | +0.01(+0.33%) |
Sep 10, 2007 | 3.921 | 3.921 | 3.836 | 3.855 | 661,664 | -0.03(-0.65%) |
Sep 07, 2007 | 3.924 | 3.931 | 3.880 | 3.880 | 630,866 | -0.09(-2.14%) |
Sep 06, 2007 | 3.987 | 3.987 | 3.906 | 3.965 | 853,749 | -0.10(-2.40%) |
Sep 05, 2007 | 3.887 | 4.063 | 3.852 | 4.063 | 1,268,718 | +0.14(+3.70%) |
Sep 04, 2007 | 3.839 | 3.944 | 3.836 | 3.918 | 809,300 | +0.08(+1.97%) |
Aug 31, 2007 | 3.802 | 3.855 | 3.802 | 3.843 | 601,022 | +0.06(+1.58%) |
Aug 30, 2007 | 3.780 | 3.792 | 3.761 | 3.783 | 723,575 | -0.02(-0.50%) |
Aug 29, 2007 | 3.754 | 3.814 | 3.754 | 3.802 | 477,833 | +0.04(+1.17%) |
Aug 28, 2007 | 3.767 | 3.821 | 3.754 | 3.758 | 830,254 | -0.04(-1.16%) |
Aug 27, 2007 | 3.827 | 3.843 | 3.789 | 3.802 | 557,524 | -0.04(-1.07%) |
Aug 24, 2007 | 3.783 | 3.865 | 3.783 | 3.843 | 512,757 | +0.05(+1.24%) |
Aug 23, 2007 | 3.817 | 3.855 | 3.776 | 3.795 | 666,743 | +0.02(+0.50%) |
Aug 22, 2007 | 3.780 | 3.827 | 3.751 | 3.776 | 1,282,688 | +0.06(+1.61%) |
Aug 21, 2007 | 3.672 | 3.745 | 3.647 | 3.717 | 1,131,242 | +0.04(+1.20%) |
Aug 20, 2007 | 3.594 | 3.695 | 3.591 | 3.672 | 1,187,756 | +0.09(+2.55%) |
Aug 17, 2007 | 3.465 | 3.613 | 3.446 | 3.581 | 1,199,504 | +0.20(+5.87%) |
Aug 16, 2007 | 3.417 | 3.427 | 3.150 | 3.383 | 2,572,996 | -0.09(-2.45%) |
Aug 15, 2007 | 3.480 | 3.540 | 3.468 | 3.468 | 1,064,885 | -0.09(-2.57%) |
Aug 14, 2007 | 3.622 | 3.632 | 3.559 | 3.559 | 903,279 | -0.07(-1.99%) |
Aug 13, 2007 | 3.622 | 3.666 | 3.622 | 3.632 | 682,618 | +0.03(+0.70%) |
Aug 10, 2007 | 3.609 | 3.635 | 3.534 | 3.606 | 1,431,912 | -0.05(-1.46%) |
Aug 09, 2007 | 3.638 | 3.748 | 3.465 | 3.660 | 907,406 | -0.06(-1.61%) |
Aug 08, 2007 | 3.717 | 3.747 | 3.701 | 3.720 | 976,303 | -0.00(-0.08%) |
Aug 07, 2007 | 3.723 | 3.732 | 3.695 | 3.723 | 957,571 | -0.02(-0.51%) |
Aug 06, 2007 | 3.817 | 3.827 | 3.682 | 3.742 | 1,229,348 | -0.09(-2.32%) |
Aug 03, 2007 | 3.843 | 3.858 | 3.827 | 3.831 | 473,388 | -0.03(-0.71%) |
Aug 02, 2007 | 3.852 | 3.877 | 3.844 | 3.858 | 447,035 | -0.01(-0.33%) |
Aug 01, 2007 | 3.861 | 3.906 | 3.814 | 3.871 | 789,297 | -0.04(-1.05%) |
Jul 31, 2007 | 3.906 | 3.921 | 3.890 | 3.912 | 540,697 | +0.03(+0.81%) |
Jul 30, 2007 | 3.861 | 3.890 | 3.858 | 3.880 | 438,146 | +0.02(+0.49%) |
Jul 27, 2007 | 3.890 | 3.893 | 3.846 | 3.861 | 873,752 | -0.02(-0.57%) |
Jul 26, 2007 | 3.843 | 3.915 | 3.811 | 3.884 | 1,301,103 | -0.05(-1.36%) |
Jul 25, 2007 | 3.950 | 3.981 | 3.896 | 3.937 | 1,129,337 | -0.03(-0.64%) |
Jul 24, 2007 | 4.000 | 4.000 | 3.953 | 3.962 | 893,119 | -0.06(-1.49%) |
Jul 23, 2007 | 4.038 | 4.057 | 4.022 | 4.022 | 587,052 | -0.01(-0.23%) |
Jul 20, 2007 | 4.044 | 4.054 | 4.013 | 4.032 | 584,194 | -0.02(-0.39%) |
Jul 19, 2007 | 4.047 | 4.072 | 4.047 | 4.047 | 447,035 | +0.00(+0.00%) |
Jul 18, 2007 | 4.041 | 4.069 | 4.041 | 4.047 | 883,277 | -0.01(-0.23%) |
Jul 17, 2007 | 4.032 | 4.076 | 4.013 | 4.057 | 890,896 | -0.00(-0.08%) |
Jul 16, 2007 | 4.069 | 4.095 | 4.050 | 4.060 | 921,376 | -0.03(-0.77%) |
Jul 13, 2007 | 4.110 | 4.120 | 4.082 | 4.091 | 606,419 | -0.03(-0.69%) |
Jul 12, 2007 | 4.173 | 4.173 | 4.114 | 4.120 | 488,945 | +0.03(+0.62%) |
Jul 11, 2007 | 4.113 | 4.135 | 4.095 | 4.095 | 862,957 | -0.02(-0.38%) |
Jul 10, 2007 | 4.176 | 4.180 | 4.110 | 4.110 | 595,307 | -0.07(-1.58%) |
Jul 09, 2007 | 4.198 | 4.233 | 4.154 | 4.176 | 897,246 | -0.02(-0.45%) |
Jul 06, 2007 | 4.173 | 4.195 | 4.154 | 4.195 | 361,629 | +0.03(+0.60%) |
Jul 05, 2007 | 4.221 | 4.227 | 4.161 | 4.170 | 423,541 | -0.05(-1.19%) |
Jul 03, 2007 | 4.221 | 4.221 | 4.198 | 4.221 | 508,312 | +0.04(+0.90%) |
Jul 02, 2007 | 4.173 | 4.189 | 4.161 | 4.183 | 446,400 | +0.02(+0.38%) |
Jun 29, 2007 | 4.145 | 4.167 | 4.120 | 4.167 | 612,451 | +0.04(+0.92%) |
Jun 28, 2007 | 4.107 | 4.145 | 4.107 | 4.129 | 567,049 | +0.01(+0.31%) |
Jun 27, 2007 | 4.016 | 4.123 | 4.006 | 4.117 | 793,425 | +0.07(+1.71%) |
Jun 26, 2007 | 4.044 | 4.085 | 4.016 | 4.047 | 1,200,456 | -0.03(-0.70%) |
Jun 25, 2007 | 4.120 | 4.123 | 4.041 | 4.076 | 1,109,334 | -0.06(-1.45%) |
Jun 22, 2007 | 4.161 | 4.161 | 4.117 | 4.135 | 617,531 | -0.03(-0.61%) |
Jun 21, 2007 | 4.173 | 4.180 | 4.132 | 4.161 | 630,549 | -0.01(-0.30%) |
Jun 20, 2007 | 4.195 | 4.198 | 4.158 | 4.173 | 822,000 | -0.02(-0.53%) |
Jun 19, 2007 | 4.176 | 4.195 | 4.167 | 4.195 | 521,012 | +0.00(+0.08%) |
Jun 18, 2007 | 4.236 | 4.236 | 4.176 | 4.192 | 629,596 | -0.05(-1.11%) |
Jun 15, 2007 | 4.208 | 4.249 | 4.170 | 4.239 | 493,708 | +0.05(+1.13%) |
Jun 14, 2007 | 4.158 | 4.221 | 4.158 | 4.192 | 594,989 | +0.01(+0.23%) |
Jun 13, 2007 | 4.180 | 4.195 | 4.161 | 4.183 | 558,477 | -0.07(-1.56%) |
Jun 12, 2007 | 4.211 | 4.277 | 4.211 | 4.249 | 609,594 | -0.04(-1.03%) |
Jun 11, 2007 | 4.277 | 4.324 | 4.239 | 4.293 | 503,867 | +0.02(+0.52%) |
Jun 08, 2007 | 4.227 | 4.277 | 4.173 | 4.271 | 887,086 | +0.02(+0.44%) |
Jun 07, 2007 | 4.340 | 4.346 | 4.176 | 4.252 | 1,146,164 | -0.11(-2.46%) |
Jun 06, 2007 | 4.384 | 4.384 | 4.312 | 4.359 | 649,599 | -0.03(-0.57%) |
Jun 05, 2007 | 4.365 | 4.387 | 4.359 | 4.384 | 571,812 | +0.03(+0.72%) |
Jun 04, 2007 | 4.369 | 4.387 | 4.353 | 4.353 | 720,400 | -0.02(-0.36%) |
Jun 01, 2007 | 4.369 | 4.372 | 4.331 | 4.369 | 572,764 | +0.01(+0.29%) |
May 31, 2007 | 4.375 | 4.375 | 4.346 | 4.356 | 474,340 | -0.01(-0.14%) |
May 30, 2007 | 4.334 | 4.365 | 4.321 | 4.362 | 664,838 | +0.02(+0.36%) |
May 29, 2007 | 4.302 | 4.350 | 4.302 | 4.346 | 724,845 | +0.02(+0.44%) |
May 25, 2007 | 4.318 | 4.328 | 4.293 | 4.328 | 544,507 | +0.02(+0.44%) |
May 24, 2007 | 4.331 | 4.346 | 4.291 | 4.309 | 825,810 | -0.04(-1.01%) |
May 23, 2007 | 4.321 | 4.353 | 4.321 | 4.353 | 889,309 | +0.03(+0.58%) |
May 22, 2007 | 4.331 | 4.346 | 4.318 | 4.328 | 796,917 | +0.00(+0.00%) |
May 21, 2007 | 4.362 | 4.369 | 4.315 | 4.328 | 857,242 | -0.04(-0.94%) |
May 18, 2007 | 4.403 | 4.406 | 4.362 | 4.369 | 709,288 | -0.03(-0.64%) |
May 17, 2007 | 4.400 | 4.406 | 4.384 | 4.397 | 615,309 | -0.01(-0.14%) |
May 16, 2007 | 4.416 | 4.425 | 4.394 | 4.403 | 546,412 | +0.00(+0.00%) |
May 15, 2007 | 4.403 | 4.416 | 4.397 | 4.403 | 637,216 | -0.01(-0.14%) |
May 14, 2007 | 4.419 | 4.419 | 4.397 | 4.409 | 531,172 | -0.01(-0.14%) |
May 11, 2007 | 4.413 | 4.422 | 4.387 | 4.416 | 560,382 | +0.01(+0.29%) |
May 10, 2007 | 4.438 | 4.438 | 4.387 | 4.403 | 466,403 | -0.03(-0.78%) |
May 09, 2007 | 4.432 | 4.438 | 4.419 | 4.438 | 654,679 | -0.00(-0.07%) |
May 08, 2007 | 4.428 | 4.441 | 4.425 | 4.441 | 561,017 | +0.00(+0.07%) |
May 07, 2007 | 4.428 | 4.447 | 4.425 | 4.438 | 502,597 | +0.00(+0.00%) |
May 04, 2007 | 4.454 | 4.454 | 4.428 | 4.438 | 378,139 | -0.01(-0.14%) |
May 03, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 595,624 | +0.01(+0.28%) |
May 02, 2007 | 4.425 | 4.432 | 4.419 | 4.432 | 501,645 | +0.01(+0.21%) |
May 01, 2007 | 4.394 | 4.422 | 4.391 | 4.422 | 486,088 | +0.02(+0.50%) |
Apr 30, 2007 | 4.463 | 4.463 | 4.384 | 4.400 | 496,565 | +0.00(+0.00%) |
Apr 27, 2007 | 4.406 | 4.409 | 4.391 | 4.400 | 410,523 | -0.01(-0.14%) |
Apr 26, 2007 | 4.403 | 4.409 | 4.387 | 4.406 | 576,257 | +0.00(+0.07%) |
Apr 25, 2007 | 4.403 | 4.409 | 4.378 | 4.403 | 596,577 | +0.03(+0.58%) |
Apr 24, 2007 | 4.378 | 4.378 | 4.365 | 4.378 | 619,119 | +0.00(+0.00%) |
Apr 23, 2007 | 4.362 | 4.378 | 4.362 | 4.378 | 583,559 | +0.00(+0.00%) |
Apr 20, 2007 | 4.378 | 4.387 | 4.365 | 4.378 | 592,132 | +0.00(+0.00%) |
Apr 19, 2007 | 4.356 | 4.378 | 4.346 | 4.378 | 696,271 | +0.01(+0.14%) |
Apr 18, 2007 | 4.378 | 4.394 | 4.369 | 4.372 | 681,666 | -0.01(-0.14%) |
Apr 17, 2007 | 4.409 | 4.416 | 4.369 | 4.378 | 863,592 | -0.03(-0.57%) |
Apr 16, 2007 | 4.416 | 4.422 | 4.394 | 4.403 | 652,456 | -0.02(-0.43%) |
Apr 13, 2007 | 4.413 | 4.432 | 4.409 | 4.422 | 611,816 | +0.00(+0.00%) |
Apr 12, 2007 | 4.413 | 4.428 | 4.409 | 4.422 | 351,151 | -0.01(-0.14%) |
Apr 11, 2007 | 4.428 | 4.432 | 4.409 | 4.428 | 401,951 | +0.00(+0.00%) |
Apr 10, 2007 | 4.419 | 4.428 | 4.409 | 4.428 | 575,939 | +0.00(+0.07%) |
Apr 09, 2007 | 4.441 | 4.441 | 4.403 | 4.425 | 661,029 | -0.01(-0.21%) |
Apr 05, 2007 | 4.435 | 4.441 | 4.419 | 4.435 | 590,227 | -0.00(-0.07%) |
Apr 04, 2007 | 4.425 | 4.444 | 4.422 | 4.438 | 432,431 | +0.01(+0.21%) |
Apr 03, 2007 | 4.416 | 4.444 | 4.416 | 4.428 | 611,181 | -0.01(-0.14%) |
Apr 02, 2007 | 4.450 | 4.450 | 4.425 | 4.435 | 354,644 | -0.00(-0.07%) |
Mar 30, 2007 | 4.444 | 4.444 | 4.403 | 4.438 | 543,237 | +0.00(+0.07%) |
Mar 29, 2007 | 4.435 | 4.450 | 4.422 | 4.435 | 559,112 | -0.00(-0.07%) |
Mar 28, 2007 | 4.438 | 4.438 | 4.416 | 4.438 | 515,932 | +0.01(+0.21%) |
Mar 27, 2007 | 4.460 | 4.460 | 4.409 | 4.428 | 627,374 | -0.02(-0.42%) |
Mar 26, 2007 | 4.438 | 4.450 | 4.422 | 4.447 | 754,055 | +0.02(+0.36%) |
Mar 23, 2007 | 4.419 | 4.432 | 4.409 | 4.432 | 694,048 | +0.02(+0.36%) |
Mar 22, 2007 | 4.381 | 4.425 | 4.381 | 4.416 | 720,083 | +0.03(+0.57%) |
Mar 21, 2007 | 4.378 | 4.405 | 4.372 | 4.391 | 721,988 | +0.01(+0.29%) |
Mar 20, 2007 | 4.372 | 4.384 | 4.365 | 4.378 | 421,636 | +0.01(+0.14%) |
Mar 19, 2007 | 4.372 | 4.384 | 4.359 | 4.372 | 435,923 | +0.01(+0.22%) |
Mar 16, 2007 | 4.387 | 4.387 | 4.356 | 4.362 | 575,939 | -0.01(-0.14%) |
Mar 15, 2007 | 4.362 | 4.391 | 4.353 | 4.369 | 551,810 | +0.00(+0.07%) |
Mar 14, 2007 | 4.416 | 4.419 | 4.356 | 4.365 | 541,967 | -0.04(-1.00%) |
Mar 13, 2007 | 4.432 | 4.428 | 4.381 | 4.409 | 519,425 | -0.02(-0.50%) |
Mar 12, 2007 | 4.425 | 4.441 | 4.416 | 4.432 | 505,137 | +0.00(+0.07%) |
Mar 09, 2007 | 4.403 | 4.428 | 4.403 | 4.428 | 351,786 | +0.01(+0.21%) |
Mar 08, 2007 | 4.403 | 4.419 | 4.394 | 4.419 | 532,125 | +0.01(+0.29%) |
Mar 07, 2007 | 4.422 | 4.432 | 4.387 | 4.406 | 768,343 | -0.02(-0.43%) |
Mar 06, 2007 | 4.428 | 4.441 | 4.422 | 4.425 | 655,949 | +0.00(+0.07%) |
Mar 05, 2007 | 4.498 | 4.498 | 4.416 | 4.422 | 521,965 | -0.08(-1.68%) |
Mar 02, 2007 | 4.485 | 4.498 | 4.469 | 4.498 | 420,366 | +0.01(+0.28%) |
Mar 01, 2007 | 4.495 | 4.495 | 4.457 | 4.485 | 541,586 | +0.01(+0.28%) |
Feb 28, 2007 | 4.482 | 4.495 | 4.450 | 4.472 | 575,939 | +0.02(+0.35%) |
Feb 27, 2007 | 4.472 | 4.479 | 4.416 | 4.457 | 485,770 | -0.03(-0.70%) |
Feb 26, 2007 | 4.488 | 4.504 | 4.472 | 4.488 | 385,120 | -0.00(-0.07%) |
Feb 23, 2007 | 4.460 | 4.491 | 4.450 | 4.491 | 585,782 | +0.03(+0.71%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.438 | 4.460 | 686,111 | +0.01(+0.14%) |
Feb 21, 2007 | 4.432 | 4.454 | 4.422 | 4.454 | 576,892 | +0.03(+0.64%) |
Feb 20, 2007 | 4.432 | 4.441 | 4.413 | 4.425 | 575,939 | -0.01(-0.14%) |
Feb 16, 2007 | 4.454 | 4.457 | 4.425 | 4.432 | 413,698 | -0.02(-0.49%) |
Feb 15, 2007 | 4.435 | 4.454 | 4.419 | 4.454 | 480,373 | +0.02(+0.43%) |
Feb 14, 2007 | 4.438 | 4.447 | 4.413 | 4.435 | 443,054 | -0.00(-0.07%) |
Feb 13, 2007 | 4.466 | 4.466 | 4.425 | 4.438 | 535,757 | -0.03(-0.70%) |
Feb 12, 2007 | 4.472 | 4.479 | 4.450 | 4.469 | 468,374 | -0.00(-0.07%) |
Feb 09, 2007 | 4.479 | 4.491 | 4.460 | 4.472 | 492,438 | -0.02(-0.42%) |
Feb 08, 2007 | 4.472 | 4.491 | 4.469 | 4.491 | 487,675 | +0.01(+0.21%) |
Feb 07, 2007 | 4.479 | 4.488 | 4.466 | 4.482 | 529,902 | +0.00(+0.00%) |
Feb 06, 2007 | 4.432 | 4.501 | 4.432 | 4.482 | 537,205 | -0.01(-0.21%) |
Feb 05, 2007 | 4.488 | 4.498 | 4.472 | 4.491 | 498,470 | +0.01(+0.14%) |
Feb 02, 2007 | 4.482 | 4.495 | 4.476 | 4.485 | 517,837 | -0.00(-0.07%) |
Feb 01, 2007 | 4.482 | 4.498 | 4.479 | 4.488 | 622,929 | -0.01(-0.21%) |
Jan 31, 2007 | 4.495 | 4.498 | 4.472 | 4.498 | 545,777 | +0.01(+0.28%) |
Jan 30, 2007 | 4.485 | 4.488 | 4.466 | 4.485 | 382,584 | +0.01(+0.21%) |
Jan 29, 2007 | 4.472 | 4.498 | 4.447 | 4.476 | 520,377 | +0.02(+0.50%) |
Jan 26, 2007 | 4.428 | 4.463 | 4.428 | 4.454 | 493,073 | +0.01(+0.28%) |
Jan 25, 2007 | 4.422 | 4.447 | 4.416 | 4.441 | 690,556 | +0.01(+0.28%) |
Jan 24, 2007 | 4.425 | 4.450 | 4.422 | 4.428 | 672,776 | -0.01(-0.21%) |
Jan 23, 2007 | 4.466 | 4.466 | 4.416 | 4.438 | 647,694 | -0.01(-0.21%) |
Jan 22, 2007 | 4.485 | 4.488 | 4.425 | 4.447 | 594,354 | -0.03(-0.63%) |
Jan 19, 2007 | 4.438 | 4.488 | 4.428 | 4.476 | 560,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.457 | 4.460 | 4.416 | 4.447 | 500,057 | +0.00(+0.07%) |
Jan 17, 2007 | 4.485 | 4.485 | 4.444 | 4.444 | 498,787 | -0.02(-0.49%) |
Jan 16, 2007 | 4.435 | 4.466 | 4.428 | 4.466 | 640,391 | +0.02(+0.42%) |
Jan 12, 2007 | 4.441 | 4.485 | 4.432 | 4.447 | 552,445 | -0.01(-0.21%) |
Jan 11, 2007 | 4.495 | 4.501 | 4.422 | 4.457 | 652,456 | -0.03(-0.70%) |
Jan 10, 2007 | 4.491 | 4.495 | 4.466 | 4.488 | 518,472 | -0.03(-0.56%) |
Jan 09, 2007 | 4.529 | 4.558 | 4.504 | 4.513 | 581,019 | -0.02(-0.42%) |
Jan 08, 2007 | 4.513 | 4.551 | 4.504 | 4.532 | 601,657 | +0.04(+0.84%) |
Jan 05, 2007 | 4.529 | 4.529 | 4.479 | 4.495 | 482,278 | -0.02(-0.35%) |
Jan 04, 2007 | 4.507 | 4.532 | 4.485 | 4.510 | 947,728 | +0.01(+0.14%) |
Jan 03, 2007 | 4.520 | 4.523 | 4.488 | 4.504 | 879,784 | +0.00(+0.07%) |
Dec 29, 2006 | 4.535 | 4.545 | 4.488 | 4.501 | 692,143 | -0.01(-0.14%) |
Dec 28, 2006 | 4.532 | 4.532 | 4.491 | 4.507 | 583,877 | +0.01(+0.28%) |
Dec 27, 2006 | 4.529 | 4.529 | 4.472 | 4.495 | 530,537 | -0.02(-0.35%) |
Dec 26, 2006 | 4.491 | 4.520 | 4.491 | 4.510 | 511,170 | +0.02(+0.42%) |
Dec 22, 2006 | 4.498 | 4.501 | 4.476 | 4.491 | 666,426 | -0.00(-0.07%) |
Dec 21, 2006 | 4.501 | 4.513 | 4.476 | 4.495 | 658,806 | +0.00(+0.07%) |
Dec 20, 2006 | 4.520 | 4.520 | 4.476 | 4.491 | 583,242 | -0.02(-0.42%) |
Dec 19, 2006 | 4.510 | 4.513 | 4.495 | 4.510 | 489,263 | +0.01(+0.28%) |
Dec 18, 2006 | 4.504 | 4.520 | 4.495 | 4.498 | 813,427 | +0.02(+0.42%) |
Dec 15, 2006 | 4.501 | 4.507 | 4.469 | 4.479 | 594,037 | -0.02(-0.49%) |
Dec 14, 2006 | 4.520 | 4.523 | 4.479 | 4.501 | 711,193 | -0.01(-0.28%) |
Dec 13, 2006 | 4.517 | 4.517 | 4.469 | 4.513 | 828,350 | -0.02(-0.35%) |
Dec 12, 2006 | 4.535 | 4.548 | 4.510 | 4.529 | 810,570 | -0.01(-0.14%) |
Dec 11, 2006 | 4.529 | 4.542 | 4.513 | 4.535 | 484,500 | +0.03(+0.56%) |
Dec 08, 2006 | 4.535 | 4.535 | 4.491 | 4.510 | 561,017 | -0.01(-0.14%) |
Dec 07, 2006 | 4.513 | 4.520 | 4.495 | 4.517 | 696,588 | +0.02(+0.35%) |
Dec 06, 2006 | 4.507 | 4.510 | 4.482 | 4.501 | 742,625 | +0.00(+0.07%) |
Dec 05, 2006 | 4.482 | 4.513 | 4.472 | 4.498 | 861,052 | +0.02(+0.49%) |
Dec 04, 2006 | 4.454 | 4.482 | 4.454 | 4.476 | 646,741 | +0.01(+0.21%) |