Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.193 | 3.211 | 3.167 | 3.168 | 71,442 | +0.03(+0.95%) |
Nov 29, 2007 | 3.109 | 3.148 | 3.100 | 3.139 | 140,737 | -0.01(-0.18%) |
Nov 28, 2007 | 3.250 | 3.250 | 3.038 | 3.144 | 392,667 | +0.13(+4.26%) |
Nov 27, 2007 | 2.973 | 3.031 | 2.969 | 3.016 | 156,852 | +0.03(+0.93%) |
Nov 26, 2007 | 3.016 | 3.062 | 2.988 | 2.988 | 854,091 | -0.01(-0.50%) |
Nov 23, 2007 | 3.021 | 3.023 | 2.997 | 3.003 | 146,388 | +0.02(+0.69%) |
Nov 21, 2007 | 3.072 | 3.100 | 2.971 | 2.982 | 739,675 | -0.12(-3.78%) |
Nov 20, 2007 | 3.109 | 3.137 | 3.085 | 3.100 | 420,599 | -0.01(-0.48%) |
Nov 19, 2007 | 3.198 | 3.198 | 3.109 | 3.115 | 300,812 | -0.13(-3.91%) |
Nov 16, 2007 | 3.226 | 3.249 | 3.213 | 3.241 | 58,201 | +0.00(+0.00%) |
Nov 15, 2007 | 3.286 | 3.291 | 3.230 | 3.241 | 358,825 | -0.08(-2.41%) |
Nov 14, 2007 | 3.314 | 3.321 | 3.284 | 3.321 | 233,666 | +0.01(+0.28%) |
Nov 13, 2007 | 3.185 | 3.312 | 3.185 | 3.312 | 295,118 | +0.05(+1.54%) |
Nov 12, 2007 | 3.329 | 3.332 | 3.262 | 3.262 | 114,899 | -0.11(-3.15%) |
Nov 09, 2007 | 3.370 | 3.392 | 3.362 | 3.368 | 156,314 | -0.07(-1.95%) |
Nov 08, 2007 | 3.353 | 3.435 | 3.353 | 3.435 | 311,877 | +0.09(+2.67%) |
Nov 07, 2007 | 3.351 | 3.379 | 3.345 | 3.345 | 109,044 | -0.03(-0.94%) |
Nov 06, 2007 | 3.340 | 3.386 | 3.336 | 3.377 | 154,166 | +0.04(+1.11%) |
Nov 05, 2007 | 3.340 | 3.340 | 3.301 | 3.340 | 71,442 | -0.02(-0.55%) |
Nov 02, 2007 | 3.368 | 3.383 | 3.327 | 3.358 | 212,180 | +0.00(+0.10%) |
Nov 01, 2007 | 3.397 | 3.397 | 3.351 | 3.355 | 341,636 | -0.09(-2.58%) |
Oct 31, 2007 | 3.397 | 3.453 | 3.397 | 3.444 | 251,930 | +0.04(+1.15%) |
Oct 30, 2007 | 3.392 | 3.422 | 3.370 | 3.405 | 268,582 | -0.00(-0.11%) |
Oct 29, 2007 | 3.384 | 3.414 | 3.383 | 3.409 | 162,223 | +0.02(+0.63%) |
Oct 26, 2007 | 3.357 | 3.388 | 3.345 | 3.387 | 481,836 | +0.07(+2.04%) |
Oct 25, 2007 | 3.312 | 3.337 | 3.286 | 3.319 | 352,380 | +0.05(+1.54%) |
Oct 24, 2007 | 3.258 | 3.284 | 3.254 | 3.269 | 187,470 | -0.00(-0.11%) |
Oct 23, 2007 | 3.245 | 3.273 | 3.245 | 3.273 | 197,139 | +0.05(+1.44%) |
Oct 22, 2007 | 3.174 | 3.232 | 3.163 | 3.226 | 160,612 | -0.04(-1.31%) |
Oct 19, 2007 | 3.303 | 3.303 | 3.258 | 3.269 | 117,639 | -0.06(-1.90%) |
Oct 18, 2007 | 3.314 | 3.340 | 3.303 | 3.332 | 68,757 | -0.00(-0.06%) |
Oct 17, 2007 | 3.314 | 3.342 | 3.312 | 3.334 | 51,030 | +0.04(+1.07%) |
Oct 16, 2007 | 3.306 | 3.314 | 3.267 | 3.299 | 110,118 | -0.01(-0.45%) |
Oct 15, 2007 | 3.343 | 3.358 | 3.303 | 3.314 | 139,125 | -0.03(-0.95%) |
Oct 12, 2007 | 3.355 | 3.381 | 3.343 | 3.345 | 152,017 | -0.01(-0.28%) |
Oct 11, 2007 | 3.355 | 3.397 | 3.349 | 3.355 | 298,126 | +0.02(+0.67%) |
Oct 10, 2007 | 3.297 | 3.340 | 3.288 | 3.332 | 242,798 | +0.02(+0.56%) |
Oct 09, 2007 | 3.308 | 3.329 | 3.284 | 3.314 | 238,501 | +0.01(+0.45%) |
Oct 08, 2007 | 3.314 | 3.314 | 3.282 | 3.299 | 78,963 | -0.03(-0.78%) |
Oct 05, 2007 | 3.323 | 3.338 | 3.316 | 3.325 | 130,531 | +0.03(+0.85%) |
Oct 04, 2007 | 3.295 | 3.314 | 3.284 | 3.297 | 198,213 | +0.02(+0.63%) |
Oct 03, 2007 | 3.301 | 3.314 | 3.276 | 3.276 | 70,905 | -0.01(-0.34%) |
Oct 02, 2007 | 3.303 | 3.320 | 3.286 | 3.288 | 175,115 | +0.00(+0.11%) |
Oct 01, 2007 | 3.230 | 3.288 | 3.230 | 3.284 | 145,034 | +0.02(+0.63%) |
Sep 28, 2007 | 3.254 | 3.275 | 3.250 | 3.263 | 184,784 | +0.00(+0.11%) |
Sep 27, 2007 | 3.263 | 3.291 | 3.250 | 3.260 | 178,338 | +0.02(+0.63%) |
Sep 26, 2007 | 3.236 | 3.263 | 3.221 | 3.239 | 193,916 | +0.01(+0.17%) |
Sep 25, 2007 | 3.239 | 3.256 | 3.193 | 3.234 | 204,122 | -0.02(-0.57%) |
Sep 24, 2007 | 3.222 | 3.252 | 3.222 | 3.252 | 185,321 | +0.03(+0.92%) |
Sep 21, 2007 | 3.239 | 3.239 | 3.204 | 3.222 | 240,112 | +0.03(+0.87%) |
Sep 20, 2007 | 3.174 | 3.228 | 3.165 | 3.195 | 1,179,076 | +0.02(+0.65%) |
Sep 19, 2007 | 3.168 | 3.193 | 3.165 | 3.174 | 184,247 | +0.01(+0.29%) |
Sep 18, 2007 | 3.092 | 3.165 | 3.072 | 3.165 | 197,139 | +0.09(+2.91%) |
Sep 17, 2007 | 3.109 | 3.111 | 3.075 | 3.075 | 328,207 | -0.05(-1.49%) |
Sep 14, 2007 | 3.115 | 3.135 | 3.115 | 3.122 | 70,905 | -0.02(-0.77%) |
Sep 13, 2007 | 3.146 | 3.172 | 3.122 | 3.146 | 212,717 | +0.02(+0.54%) |
Sep 12, 2007 | 3.128 | 3.144 | 3.115 | 3.129 | 58,013 | +0.01(+0.24%) |
Sep 11, 2007 | 3.103 | 3.148 | 3.103 | 3.122 | 313,166 | +0.04(+1.15%) |
Sep 10, 2007 | 3.070 | 3.097 | 3.049 | 3.087 | 230,443 | +0.00(+0.00%) |
Sep 07, 2007 | 3.072 | 3.103 | 3.068 | 3.087 | 93,466 | -0.05(-1.66%) |
Sep 06, 2007 | 3.135 | 3.163 | 3.122 | 3.139 | 68,219 | -0.01(-0.24%) |
Sep 05, 2007 | 3.165 | 3.165 | 3.090 | 3.146 | 198,213 | -0.04(-1.28%) |
Sep 04, 2007 | 3.131 | 3.187 | 3.120 | 3.187 | 761,699 | +0.05(+1.48%) |
Aug 31, 2007 | 3.101 | 3.154 | 3.101 | 3.141 | 172,429 | +0.09(+2.87%) |
Aug 30, 2007 | 3.029 | 3.067 | 3.016 | 3.053 | 88,632 | +0.01(+0.18%) |
Aug 29, 2007 | 2.979 | 3.052 | 2.979 | 3.047 | 87,020 | +0.09(+2.96%) |
Aug 28, 2007 | 3.031 | 3.031 | 2.953 | 2.960 | 184,784 | -0.07(-2.33%) |
Aug 27, 2007 | 3.100 | 3.100 | 3.027 | 3.031 | 240,649 | -0.07(-2.16%) |
Aug 24, 2007 | 3.018 | 3.098 | 3.018 | 3.098 | 171,355 | +0.09(+2.91%) |
Aug 23, 2007 | 3.003 | 3.023 | 2.988 | 3.010 | 177,264 | +0.01(+0.37%) |
Aug 22, 2007 | 2.928 | 2.999 | 2.928 | 2.999 | 121,399 | +0.13(+4.41%) |
Aug 21, 2007 | 2.845 | 2.886 | 2.845 | 2.872 | 116,564 | +0.00(+0.13%) |
Aug 20, 2007 | 2.876 | 2.880 | 2.815 | 2.869 | 190,693 | +0.00(+0.13%) |
Aug 17, 2007 | 2.876 | 2.897 | 2.815 | 2.865 | 287,383 | +0.01(+0.26%) |
Aug 16, 2007 | 2.932 | 2.932 | 2.753 | 2.858 | 662,324 | -0.11(-3.82%) |
Aug 15, 2007 | 2.967 | 3.023 | 2.962 | 2.971 | 347,545 | -0.07(-2.15%) |
Aug 14, 2007 | 3.075 | 3.088 | 3.033 | 3.036 | 170,818 | -0.03(-0.85%) |
Aug 13, 2007 | 3.090 | 3.109 | 3.053 | 3.062 | 90,780 | +0.01(+0.30%) |
Aug 10, 2007 | 3.072 | 3.087 | 3.025 | 3.053 | 221,311 | -0.07(-2.21%) |
Aug 09, 2007 | 2.979 | 3.146 | 2.979 | 3.122 | 483,985 | -0.08(-2.44%) |
Aug 08, 2007 | 3.249 | 3.249 | 3.178 | 3.200 | 709,594 | -0.02(-0.64%) |
Aug 07, 2007 | 3.219 | 3.226 | 3.202 | 3.221 | 75,203 | -0.02(-0.52%) |
Aug 06, 2007 | 3.211 | 3.237 | 3.189 | 3.237 | 179,950 | +0.03(+0.81%) |
Aug 03, 2007 | 3.219 | 3.254 | 3.211 | 3.211 | 189,619 | -0.04(-1.32%) |
Aug 02, 2007 | 3.250 | 3.258 | 3.222 | 3.254 | 160,612 | +0.03(+0.89%) |
Aug 01, 2007 | 3.183 | 3.236 | 3.183 | 3.225 | 762,773 | +0.00(+0.14%) |
Jul 31, 2007 | 3.286 | 3.286 | 3.219 | 3.221 | 1,819,376 | -0.01(-0.29%) |
Jul 30, 2007 | 3.129 | 3.232 | 3.129 | 3.230 | 392,667 | +0.10(+3.21%) |
Jul 27, 2007 | 3.165 | 3.187 | 3.096 | 3.129 | 873,966 | -0.04(-1.12%) |
Jul 26, 2007 | 3.230 | 3.249 | 3.146 | 3.165 | 479,688 | -0.18(-5.50%) |
Jul 25, 2007 | 3.399 | 3.399 | 3.271 | 3.349 | 474,316 | -0.05(-1.48%) |
Jul 24, 2007 | 3.388 | 3.399 | 3.351 | 3.399 | 269,656 | -0.04(-1.30%) |
Jul 23, 2007 | 3.453 | 3.464 | 3.437 | 3.444 | 160,612 | +0.02(+0.54%) |
Jul 20, 2007 | 3.466 | 3.466 | 3.410 | 3.425 | 123,010 | -0.05(-1.34%) |
Jul 19, 2007 | 3.453 | 3.491 | 3.453 | 3.472 | 176,190 | +0.06(+1.64%) |
Jul 18, 2007 | 3.453 | 3.457 | 3.405 | 3.416 | 138,051 | -0.07(-2.08%) |
Jul 17, 2007 | 3.494 | 3.494 | 3.474 | 3.489 | 102,061 | -0.02(-0.69%) |
Jul 16, 2007 | 3.537 | 3.537 | 3.504 | 3.513 | 200,362 | -0.04(-1.10%) |
Jul 13, 2007 | 3.491 | 3.552 | 3.490 | 3.552 | 206,808 | +0.03(+0.85%) |
Jul 12, 2007 | 3.468 | 3.524 | 3.448 | 3.522 | 179,950 | +0.08(+2.38%) |
Jul 11, 2007 | 3.388 | 3.442 | 3.379 | 3.440 | 103,672 | +0.04(+1.15%) |
Jul 10, 2007 | 3.438 | 3.444 | 3.310 | 3.401 | 344,859 | -0.05(-1.51%) |
Jul 09, 2007 | 3.466 | 3.466 | 3.433 | 3.453 | 168,669 | +0.04(+1.03%) |
Jul 06, 2007 | 3.425 | 3.438 | 3.384 | 3.418 | 250,855 | +0.03(+0.88%) |
Jul 05, 2007 | 3.388 | 3.403 | 3.364 | 3.388 | 140,199 | -0.01(-0.27%) |
Jul 03, 2007 | 3.397 | 3.397 | 3.366 | 3.397 | 72,517 | +0.06(+1.67%) |
Jul 02, 2007 | 3.276 | 3.342 | 3.276 | 3.342 | 75,740 | +0.04(+1.13%) |
Jun 29, 2007 | 3.278 | 3.323 | 3.278 | 3.304 | 195,527 | +0.05(+1.54%) |
Jun 28, 2007 | 3.221 | 3.262 | 3.221 | 3.254 | 169,744 | +0.00(+0.06%) |
Jun 27, 2007 | 3.208 | 3.254 | 3.202 | 3.252 | 114,953 | -0.01(-0.40%) |
Jun 26, 2007 | 3.269 | 3.284 | 3.249 | 3.265 | 134,291 | -0.00(-0.11%) |
Jun 25, 2007 | 3.249 | 3.282 | 3.249 | 3.269 | 114,953 | -0.03(-0.79%) |
Jun 22, 2007 | 3.230 | 3.308 | 3.217 | 3.295 | 307,258 | -0.01(-0.45%) |
Jun 21, 2007 | 3.276 | 3.314 | 3.269 | 3.310 | 160,075 | +0.05(+1.43%) |
Jun 20, 2007 | 3.370 | 3.370 | 3.263 | 3.263 | 169,206 | -0.06(-1.79%) |
Jun 19, 2007 | 3.271 | 3.325 | 3.271 | 3.323 | 196,065 | +0.01(+0.17%) |
Jun 18, 2007 | 3.323 | 3.332 | 3.291 | 3.317 | 348,082 | +0.01(+0.28%) |
Jun 15, 2007 | 3.299 | 3.334 | 3.297 | 3.308 | 494,191 | +0.04(+1.08%) |
Jun 14, 2007 | 3.239 | 3.273 | 3.228 | 3.273 | 402,336 | +0.03(+1.03%) |
Jun 13, 2007 | 3.189 | 3.239 | 3.174 | 3.239 | 488,819 | +0.05(+1.46%) |
Jun 12, 2007 | 3.183 | 3.193 | 3.165 | 3.193 | 367,420 | -0.02(-0.58%) |
Jun 11, 2007 | 3.193 | 3.221 | 3.182 | 3.211 | 411,468 | +0.03(+0.88%) |
Jun 08, 2007 | 3.101 | 3.187 | 3.096 | 3.183 | 541,999 | +0.04(+1.18%) |
Jun 07, 2007 | 3.139 | 3.161 | 3.109 | 3.146 | 870,743 | -0.03(-1.05%) |
Jun 06, 2007 | 3.195 | 3.196 | 3.170 | 3.180 | 507,620 | -0.06(-1.90%) |
Jun 05, 2007 | 3.234 | 3.249 | 3.200 | 3.241 | 508,694 | -0.02(-0.51%) |
Jun 04, 2007 | 3.263 | 3.263 | 3.236 | 3.258 | 261,062 | +0.00(+0.00%) |
Jun 01, 2007 | 3.258 | 3.289 | 3.252 | 3.258 | 272,342 | +0.01(+0.40%) |
May 31, 2007 | 3.211 | 3.247 | 3.208 | 3.245 | 571,006 | +0.03(+0.87%) |
May 30, 2007 | 3.165 | 3.217 | 3.159 | 3.217 | 579,063 | +0.01(+0.41%) |
May 29, 2007 | 3.198 | 3.232 | 3.195 | 3.204 | 295,440 | +0.01(+0.23%) |
May 25, 2007 | 3.163 | 3.211 | 3.163 | 3.196 | 181,561 | +0.05(+1.60%) |
May 24, 2007 | 3.206 | 3.226 | 3.131 | 3.146 | 294,903 | -0.07(-2.26%) |
May 23, 2007 | 3.217 | 3.245 | 3.217 | 3.219 | 309,944 | +0.02(+0.52%) |
May 22, 2007 | 3.200 | 3.204 | 3.167 | 3.202 | 521,049 | +0.01(+0.29%) |
May 21, 2007 | 3.206 | 3.230 | 3.154 | 3.193 | 1,093,130 | -0.04(-1.15%) |
May 18, 2007 | 3.213 | 3.273 | 3.211 | 3.230 | 264,822 | +0.03(+0.99%) |
May 17, 2007 | 3.224 | 3.228 | 3.196 | 3.198 | 217,551 | -0.03(-1.07%) |
May 16, 2007 | 3.222 | 3.256 | 3.215 | 3.233 | 309,406 | +0.00(+0.04%) |
May 15, 2007 | 3.185 | 3.241 | 3.185 | 3.232 | 156,852 | +0.07(+2.06%) |
May 14, 2007 | 3.202 | 3.247 | 3.155 | 3.167 | 250,318 | -0.01(-0.47%) |
May 11, 2007 | 3.167 | 3.230 | 3.155 | 3.182 | 483,985 | +0.02(+0.77%) |
May 10, 2007 | 3.202 | 3.232 | 3.157 | 3.157 | 296,514 | -0.07(-2.25%) |
May 09, 2007 | 3.183 | 3.230 | 3.128 | 3.230 | 313,166 | +0.00(+0.06%) |
May 08, 2007 | 3.211 | 3.247 | 3.209 | 3.228 | 286,845 | -0.06(-1.85%) |
May 07, 2007 | 3.310 | 3.317 | 3.219 | 3.289 | 435,103 | -0.01(-0.30%) |
May 04, 2007 | 3.312 | 3.312 | 3.288 | 3.299 | 200,362 | +0.01(+0.17%) |
May 03, 2007 | 3.247 | 3.306 | 3.247 | 3.293 | 594,104 | +0.04(+1.09%) |
May 02, 2007 | 3.258 | 3.260 | 3.195 | 3.258 | 205,734 | +0.04(+1.39%) |
May 01, 2007 | 3.221 | 3.258 | 3.023 | 3.213 | 2,091,396 | -0.09(-2.65%) |
Apr 30, 2007 | 3.330 | 3.330 | 3.289 | 3.301 | 235,278 | -0.03(-0.89%) |
Apr 27, 2007 | 3.332 | 3.332 | 3.276 | 3.330 | 149,331 | -0.01(-0.17%) |
Apr 26, 2007 | 3.347 | 3.351 | 3.323 | 3.336 | 375,478 | -0.00(-0.11%) |
Apr 25, 2007 | 3.304 | 3.340 | 3.293 | 3.340 | 326,058 | +0.06(+1.70%) |
Apr 24, 2007 | 3.286 | 3.304 | 3.245 | 3.284 | 258,913 | -0.00(-0.06%) |
Apr 23, 2007 | 3.276 | 3.312 | 3.276 | 3.286 | 127,308 | -0.03(-0.90%) |
Apr 20, 2007 | 3.295 | 3.327 | 3.267 | 3.316 | 241,724 | +0.06(+1.89%) |
Apr 19, 2007 | 3.221 | 3.262 | 3.150 | 3.254 | 434,566 | -0.04(-1.24%) |
Apr 18, 2007 | 3.289 | 3.299 | 3.267 | 3.295 | 165,446 | -0.02(-0.56%) |
Apr 17, 2007 | 3.327 | 3.330 | 3.295 | 3.314 | 261,599 | -0.01(-0.28%) |
Apr 16, 2007 | 3.316 | 3.327 | 3.286 | 3.323 | 856,777 | +0.07(+2.18%) |
Apr 13, 2007 | 3.215 | 3.262 | 3.213 | 3.252 | 294,903 | +0.04(+1.28%) |
Apr 12, 2007 | 3.163 | 3.211 | 3.148 | 3.211 | 191,767 | +0.03(+0.82%) |
Apr 11, 2007 | 3.204 | 3.209 | 3.159 | 3.185 | 305,109 | -0.01(-0.29%) |
Apr 10, 2007 | 3.167 | 3.196 | 3.163 | 3.195 | 414,153 | +0.03(+1.00%) |
Apr 09, 2007 | 3.161 | 3.198 | 3.150 | 3.163 | 365,809 | +0.02(+0.53%) |
Apr 05, 2007 | 3.126 | 3.163 | 3.126 | 3.146 | 524,809 | +0.02(+0.78%) |
Apr 04, 2007 | 3.111 | 3.137 | 3.111 | 3.122 | 728,395 | +0.01(+0.48%) |
Apr 03, 2007 | 3.072 | 3.128 | 3.072 | 3.107 | 270,193 | +0.04(+1.40%) |
Apr 02, 2007 | 3.070 | 3.070 | 3.018 | 3.064 | 369,032 | -0.00(-0.12%) |
Mar 30, 2007 | 3.059 | 3.070 | 3.047 | 3.068 | 113,878 | +0.01(+0.30%) |
Mar 29, 2007 | 3.049 | 3.062 | 3.020 | 3.059 | 215,403 | +0.01(+0.18%) |
Mar 28, 2007 | 2.951 | 3.055 | 2.951 | 3.053 | 306,721 | -0.01(-0.30%) |
Mar 27, 2007 | 3.068 | 3.068 | 3.014 | 3.062 | 249,244 | +0.00(+0.06%) |
Mar 26, 2007 | 3.062 | 3.064 | 3.015 | 3.061 | 221,311 | +0.01(+0.30%) |
Mar 23, 2007 | 3.025 | 3.053 | 3.021 | 3.051 | 277,176 | +0.03(+0.99%) |
Mar 22, 2007 | 3.005 | 3.025 | 2.997 | 3.021 | 242,261 | +0.01(+0.18%) |
Mar 21, 2007 | 2.964 | 3.016 | 2.926 | 3.016 | 262,136 | +0.06(+1.95%) |
Mar 20, 2007 | 2.925 | 2.958 | 2.923 | 2.958 | 170,818 | +0.03(+1.15%) |
Mar 19, 2007 | 2.917 | 2.951 | 2.902 | 2.925 | 243,872 | +0.02(+0.77%) |
Mar 16, 2007 | 2.845 | 2.904 | 2.845 | 2.902 | 309,944 | +0.05(+1.63%) |
Mar 15, 2007 | 2.805 | 2.858 | 2.805 | 2.856 | 342,173 | +0.03(+1.19%) |
Mar 14, 2007 | 2.779 | 2.828 | 2.755 | 2.822 | 647,820 | +0.00(+0.07%) |
Mar 13, 2007 | 2.904 | 2.891 | 2.820 | 2.820 | 229,906 | -0.08(-2.88%) |
Mar 12, 2007 | 2.895 | 2.906 | 2.873 | 2.904 | 109,581 | -0.01(-0.26%) |
Mar 09, 2007 | 2.923 | 2.923 | 2.882 | 2.912 | 192,842 | +0.03(+0.90%) |
Mar 08, 2007 | 2.837 | 2.904 | 2.837 | 2.886 | 247,632 | +0.07(+2.58%) |
Mar 07, 2007 | 2.774 | 2.846 | 2.772 | 2.813 | 243,872 | +0.01(+0.47%) |
Mar 06, 2007 | 2.711 | 2.800 | 2.711 | 2.800 | 492,579 | +0.07(+2.45%) |
Mar 05, 2007 | 2.737 | 2.737 | 2.660 | 2.733 | 691,330 | -0.03(-0.94%) |
Mar 02, 2007 | 2.759 | 2.787 | 2.722 | 2.759 | 882,024 | -0.04(-1.33%) |
Mar 01, 2007 | 2.839 | 2.839 | 2.729 | 2.796 | 587,120 | -0.10(-3.41%) |
Feb 28, 2007 | 2.867 | 2.895 | 2.841 | 2.895 | 322,298 | +0.01(+0.39%) |
Feb 27, 2007 | 2.969 | 2.979 | 2.755 | 2.884 | 1,902,100 | -0.17(-5.61%) |
Feb 26, 2007 | 3.040 | 3.070 | 3.040 | 3.055 | 218,088 | +0.01(+0.49%) |
Feb 23, 2007 | 3.070 | 3.070 | 3.016 | 3.040 | 181,561 | +0.00(+0.00%) |
Feb 22, 2007 | 3.038 | 3.042 | 3.016 | 3.040 | 259,450 | +0.01(+0.18%) |
Feb 21, 2007 | 3.034 | 3.040 | 3.010 | 3.034 | 443,160 | -0.00(-0.12%) |
Feb 20, 2007 | 2.999 | 3.040 | 2.979 | 3.038 | 606,996 | +0.04(+1.49%) |
Feb 16, 2007 | 3.007 | 3.007 | 2.969 | 2.994 | 359,900 | -0.00(-0.12%) |
Feb 15, 2007 | 3.001 | 3.007 | 2.979 | 2.997 | 122,473 | -0.01(-0.19%) |
Feb 14, 2007 | 2.956 | 3.005 | 2.956 | 3.003 | 253,627 | +0.05(+1.57%) |
Feb 13, 2007 | 2.912 | 2.956 | 2.912 | 2.956 | 221,849 | +0.02(+0.70%) |
Feb 12, 2007 | 2.923 | 2.969 | 2.876 | 2.936 | 444,235 | -0.00(-0.06%) |
Feb 09, 2007 | 2.932 | 2.954 | 2.910 | 2.938 | 365,809 | +0.01(+0.25%) |
Feb 08, 2007 | 2.921 | 2.930 | 2.908 | 2.930 | 110,118 | -0.01(-0.32%) |
Feb 07, 2007 | 2.908 | 2.940 | 2.908 | 2.940 | 193,379 | +0.02(+0.83%) |
Feb 06, 2007 | 2.923 | 2.925 | 2.906 | 2.915 | 205,734 | +0.01(+0.38%) |
Feb 05, 2007 | 2.904 | 2.906 | 2.872 | 2.904 | 150,943 | +0.01(+0.32%) |
Feb 02, 2007 | 2.882 | 2.900 | 2.872 | 2.895 | 152,017 | +0.03(+0.97%) |
Feb 01, 2007 | 2.858 | 2.884 | 2.852 | 2.867 | 297,589 | +0.01(+0.52%) |
Jan 31, 2007 | 2.824 | 2.852 | 2.811 | 2.852 | 163,835 | +0.01(+0.52%) |
Jan 30, 2007 | 2.802 | 2.837 | 2.800 | 2.837 | 209,494 | +0.04(+1.40%) |
Jan 29, 2007 | 2.785 | 2.804 | 2.774 | 2.798 | 174,041 | +0.02(+0.74%) |
Jan 26, 2007 | 2.763 | 2.781 | 2.763 | 2.778 | 155,777 | -0.00(-0.13%) |
Jan 25, 2007 | 2.785 | 2.798 | 2.770 | 2.781 | 199,288 | -0.01(-0.40%) |
Jan 24, 2007 | 2.772 | 2.792 | 2.772 | 2.792 | 191,767 | +0.02(+0.74%) |
Jan 23, 2007 | 2.740 | 2.781 | 2.740 | 2.772 | 168,669 | +0.02(+0.88%) |
Jan 22, 2007 | 2.744 | 2.761 | 2.725 | 2.748 | 146,108 | -0.01(-0.54%) |
Jan 19, 2007 | 2.714 | 2.766 | 2.714 | 2.763 | 287,383 | +0.03(+1.16%) |
Jan 18, 2007 | 2.735 | 2.744 | 2.727 | 2.731 | 150,406 | +0.00(+0.00%) |
Jan 17, 2007 | 2.711 | 2.737 | 2.711 | 2.731 | 345,396 | -0.00(-0.07%) |
Jan 16, 2007 | 2.699 | 2.738 | 2.690 | 2.733 | 437,252 | -0.00(-0.14%) |
Jan 12, 2007 | 2.696 | 2.738 | 2.696 | 2.737 | 120,324 | +0.02(+0.62%) |
Jan 11, 2007 | 2.677 | 2.727 | 2.677 | 2.720 | 158,463 | +0.04(+1.67%) |
Jan 10, 2007 | 2.681 | 2.688 | 2.651 | 2.675 | 326,596 | -0.04(-1.30%) |
Jan 09, 2007 | 2.709 | 2.731 | 2.709 | 2.711 | 187,470 | -0.00(-0.14%) |
Jan 08, 2007 | 2.709 | 2.720 | 2.686 | 2.714 | 198,213 | +0.01(+0.41%) |
Jan 05, 2007 | 2.718 | 2.718 | 2.660 | 2.703 | 421,137 | -0.04(-1.36%) |
Jan 04, 2007 | 2.727 | 2.746 | 2.705 | 2.740 | 366,883 | +0.02(+0.62%) |
Jan 03, 2007 | 2.737 | 2.755 | 2.711 | 2.723 | 965,822 | +0.03(+1.10%) |
Dec 29, 2006 | 2.699 | 2.699 | 2.683 | 2.694 | 157,926 | +0.01(+0.49%) |
Dec 28, 2006 | 2.699 | 2.699 | 2.680 | 2.681 | 93,466 | +0.00(+0.00%) |
Dec 27, 2006 | 2.671 | 2.696 | 2.671 | 2.681 | 146,645 | +0.01(+0.49%) |
Dec 26, 2006 | 2.644 | 2.670 | 2.644 | 2.668 | 39,213 | +0.02(+0.92%) |
Dec 22, 2006 | 2.655 | 2.655 | 2.625 | 2.644 | 198,213 | -0.01(-0.35%) |
Dec 21, 2006 | 2.644 | 2.657 | 2.638 | 2.653 | 175,652 | +0.00(+0.07%) |
Dec 20, 2006 | 2.627 | 2.664 | 2.627 | 2.651 | 211,105 | -0.00(-0.07%) |
Dec 19, 2006 | 2.634 | 2.658 | 2.608 | 2.653 | 272,342 | -0.02(-0.70%) |
Dec 18, 2006 | 2.645 | 2.679 | 2.645 | 2.671 | 176,190 | +0.03(+1.20%) |
Dec 15, 2006 | 2.653 | 2.671 | 2.638 | 2.640 | 193,916 | +0.01(+0.28%) |
Dec 14, 2006 | 2.625 | 2.655 | 2.625 | 2.632 | 172,967 | -0.00(-0.07%) |
Dec 13, 2006 | 2.625 | 2.644 | 2.625 | 2.634 | 155,777 | +0.01(+0.28%) |
Dec 12, 2006 | 2.625 | 2.647 | 2.614 | 2.627 | 78,426 | -0.01(-0.49%) |
Dec 11, 2006 | 2.625 | 2.649 | 2.625 | 2.640 | 223,997 | +0.02(+0.93%) |
Dec 08, 2006 | 2.638 | 2.638 | 2.610 | 2.616 | 168,132 | -0.01(-0.21%) |
Dec 07, 2006 | 2.603 | 2.634 | 2.597 | 2.621 | 197,676 | +0.02(+0.93%) |
Dec 06, 2006 | 2.591 | 2.597 | 2.556 | 2.597 | 305,646 | -0.01(-0.21%) |
Dec 05, 2006 | 2.565 | 2.603 | 2.565 | 2.603 | 763,848 | +0.02(+0.72%) |
Dec 04, 2006 | 2.532 | 2.584 | 2.532 | 2.584 | 170,818 | +0.04(+1.54%) |