Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.130 | 3.140 | 3.050 | 3.100 | 700,815 | -0.02(-0.64%) |
Mar 28, 2008 | 3.110 | 3.270 | 3.100 | 3.120 | 444,698 | -0.14(-4.29%) |
Mar 27, 2008 | 3.260 | 3.280 | 3.200 | 3.260 | 533,043 | +0.01(+0.31%) |
Mar 26, 2008 | 3.140 | 3.250 | 3.140 | 3.250 | 687,862 | +0.09(+2.85%) |
Mar 25, 2008 | 3.180 | 3.200 | 3.110 | 3.160 | 1,248,024 | -0.01(-0.32%) |
Mar 24, 2008 | 3.160 | 3.200 | 3.130 | 3.170 | 1,000,865 | +0.02(+0.63%) |
Mar 21, 2008 | 3.190 | 3.210 | 3.080 | 3.150 | 2,118,087 | +0.00(+0.00%) |
Mar 20, 2008 | 3.190 | 3.210 | 3.080 | 3.150 | 2,118,087 | +0.04(+1.29%) |
Mar 19, 2008 | 3.140 | 3.215 | 3.100 | 3.110 | 940,107 | +0.00(+0.00%) |
Mar 18, 2008 | 3.080 | 3.110 | 3.040 | 3.110 | 1,090,461 | +0.10(+3.32%) |
Mar 17, 2008 | 2.980 | 3.080 | 2.950 | 3.010 | 1,282,712 | -0.01(-0.33%) |
Mar 14, 2008 | 3.030 | 3.035 | 2.920 | 3.020 | 914,031 | +0.01(+0.33%) |
Mar 13, 2008 | 3.010 | 3.090 | 3.000 | 3.010 | 753,259 | -0.02(-0.66%) |
Mar 12, 2008 | 3.030 | 3.110 | 2.960 | 3.030 | 1,113,775 | +0.01(+0.33%) |
Mar 11, 2008 | 2.920 | 3.020 | 2.890 | 3.020 | 779,422 | +0.15(+5.23%) |
Mar 10, 2008 | 2.990 | 3.020 | 2.840 | 2.870 | 918,576 | -0.15(-4.97%) |
Mar 07, 2008 | 2.910 | 3.020 | 2.900 | 3.020 | 804,409 | +0.07(+2.37%) |
Mar 06, 2008 | 3.030 | 3.060 | 2.950 | 2.950 | 906,831 | -0.05(-1.67%) |
Mar 05, 2008 | 2.980 | 3.040 | 2.940 | 3.000 | 704,151 | +0.04(+1.35%) |
Mar 04, 2008 | 2.980 | 3.040 | 2.920 | 2.960 | 886,701 | -0.05(-1.66%) |
Mar 03, 2008 | 3.050 | 3.080 | 2.920 | 3.010 | 822,963 | +0.00(+0.00%) |
Feb 29, 2008 | 3.080 | 3.090 | 3.000 | 3.010 | 1,121,822 | -0.05(-1.63%) |
Feb 28, 2008 | 3.120 | 3.180 | 3.020 | 3.060 | 1,309,373 | -0.09(-2.86%) |
Feb 27, 2008 | 3.100 | 3.210 | 3.090 | 3.150 | 646,448 | +0.01(+0.32%) |
Feb 26, 2008 | 3.180 | 3.230 | 3.050 | 3.140 | 1,000,679 | -0.07(-2.18%) |
Feb 25, 2008 | 3.070 | 3.240 | 3.040 | 3.210 | 763,757 | +0.15(+4.90%) |
Feb 22, 2008 | 3.130 | 3.180 | 3.040 | 3.060 | 604,054 | -0.07(-2.24%) |
Feb 21, 2008 | 3.230 | 3.280 | 3.120 | 3.130 | 354,782 | -0.07(-2.19%) |
Feb 20, 2008 | 3.200 | 3.240 | 3.130 | 3.200 | 405,670 | +0.00(+0.00%) |
Feb 19, 2008 | 3.250 | 3.300 | 3.200 | 3.200 | 309,133 | -0.01(-0.31%) |
Feb 18, 2008 | 3.200 | 3.230 | 3.140 | 3.210 | 535,080 | +0.00(+0.00%) |
Feb 15, 2008 | 3.200 | 3.230 | 3.140 | 3.210 | 535,080 | -0.01(-0.31%) |
Feb 14, 2008 | 3.180 | 3.270 | 3.170 | 3.220 | 628,860 | +0.04(+1.26%) |
Feb 13, 2008 | 3.150 | 3.180 | 3.120 | 3.180 | 784,827 | +0.05(+1.60%) |
Feb 12, 2008 | 3.130 | 3.150 | 3.090 | 3.130 | 514,174 | +0.02(+0.64%) |
Feb 11, 2008 | 3.140 | 3.180 | 3.080 | 3.110 | 433,395 | -0.04(-1.27%) |
Feb 08, 2008 | 3.150 | 3.170 | 3.060 | 3.150 | 598,004 | +0.01(+0.32%) |
Feb 07, 2008 | 3.100 | 3.180 | 3.050 | 3.140 | 821,987 | +0.01(+0.32%) |
Feb 06, 2008 | 3.250 | 3.270 | 3.110 | 3.130 | 608,981 | -0.09(-2.80%) |
Feb 05, 2008 | 3.200 | 3.310 | 3.130 | 3.220 | 786,736 | -0.05(-1.53%) |
Feb 04, 2008 | 3.370 | 3.410 | 3.260 | 3.270 | 1,139,118 | -0.10(-2.97%) |
Feb 01, 2008 | 3.470 | 3.480 | 3.330 | 3.370 | 1,427,808 | -0.08(-2.32%) |
Jan 31, 2008 | 3.370 | 3.450 | 3.290 | 3.450 | 1,140,156 | +0.12(+3.60%) |
Jan 30, 2008 | 3.290 | 3.450 | 3.240 | 3.330 | 1,041,820 | +0.01(+0.30%) |
Jan 29, 2008 | 3.440 | 3.440 | 3.250 | 3.320 | 1,190,413 | -0.11(-3.21%) |
Jan 28, 2008 | 3.450 | 3.510 | 3.390 | 3.430 | 1,169,021 | -0.02(-0.58%) |
Jan 25, 2008 | 3.410 | 3.560 | 3.390 | 3.450 | 2,700,976 | +0.28(+8.83%) |
Jan 24, 2008 | 3.050 | 3.240 | 3.000 | 3.170 | 2,596,130 | +0.08(+2.59%) |
Jan 23, 2008 | 3.010 | 3.090 | 2.800 | 3.090 | 1,424,147 | +0.00(+0.00%) |
Jan 22, 2008 | 3.000 | 3.190 | 2.800 | 3.090 | 738,923 | -0.03(-0.96%) |
Jan 21, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 18, 2008 | 3.150 | 3.160 | 3.070 | 3.120 | 802,866 | +0.00(+0.00%) |
Jan 17, 2008 | 3.130 | 3.160 | 3.120 | 3.120 | 624,910 | +0.00(+0.00%) |
Jan 16, 2008 | 3.060 | 3.160 | 3.040 | 3.120 | 778,979 | +0.05(+1.63%) |
Jan 15, 2008 | 3.150 | 3.160 | 3.040 | 3.070 | 784,355 | -0.08(-2.54%) |
Jan 14, 2008 | 3.170 | 3.190 | 3.110 | 3.150 | 792,874 | +0.00(+0.00%) |
Jan 11, 2008 | 3.220 | 3.220 | 3.030 | 3.150 | 1,019,281 | -0.09(-2.78%) |
Jan 10, 2008 | 3.130 | 3.250 | 3.060 | 3.240 | 881,085 | +0.08(+2.53%) |
Jan 09, 2008 | 3.100 | 3.200 | 3.060 | 3.160 | 814,622 | +0.05(+1.61%) |
Jan 08, 2008 | 3.170 | 3.300 | 3.040 | 3.110 | 1,395,721 | -0.07(-2.20%) |
Jan 07, 2008 | 3.200 | 3.250 | 3.010 | 3.180 | 858,721 | -0.03(-0.93%) |
Jan 04, 2008 | 3.390 | 3.390 | 3.180 | 3.210 | 731,931 | -0.17(-5.03%) |
Jan 03, 2008 | 3.370 | 3.450 | 3.260 | 3.380 | 934,073 | +0.03(+0.90%) |
Jan 02, 2008 | 3.540 | 3.550 | 3.350 | 3.350 | 1,003,136 | -0.19(-5.37%) |
Jan 01, 2008 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,739 | +0.00(+0.00%) |
Dec 31, 2007 | 3.450 | 3.580 | 3.360 | 3.540 | 1,215,639 | +0.08(+2.31%) |
Dec 28, 2007 | 3.580 | 3.580 | 3.430 | 3.460 | 613,741 | -0.07(-1.98%) |
Dec 27, 2007 | 3.670 | 3.720 | 3.530 | 3.530 | 632,158 | -0.18(-4.85%) |
Dec 26, 2007 | 3.690 | 3.711 | 3.650 | 3.710 | 609,136 | +0.02(+0.54%) |
Dec 24, 2007 | 3.680 | 3.690 | 3.590 | 3.690 | 314,618 | +0.01(+0.27%) |
Dec 21, 2007 | 3.690 | 3.750 | 3.570 | 3.680 | 1,553,479 | +0.07(+1.94%) |
Dec 20, 2007 | 3.570 | 3.650 | 3.480 | 3.610 | 760,488 | +0.05(+1.40%) |
Dec 19, 2007 | 3.490 | 3.580 | 3.420 | 3.560 | 913,824 | +0.07(+2.01%) |
Dec 18, 2007 | 3.510 | 3.510 | 3.390 | 3.490 | 718,809 | +0.04(+1.16%) |
Dec 17, 2007 | 3.510 | 3.560 | 3.450 | 3.450 | 516,967 | -0.08(-2.27%) |
Dec 14, 2007 | 3.550 | 3.680 | 3.500 | 3.530 | 650,319 | -0.08(-2.22%) |
Dec 13, 2007 | 3.620 | 3.760 | 3.560 | 3.610 | 510,249 | -0.06(-1.63%) |
Dec 12, 2007 | 3.730 | 3.820 | 3.600 | 3.670 | 707,514 | +0.04(+1.10%) |
Dec 11, 2007 | 3.750 | 3.760 | 3.590 | 3.630 | 906,859 | -0.09(-2.42%) |
Dec 10, 2007 | 3.740 | 3.810 | 3.710 | 3.720 | 559,662 | -0.02(-0.53%) |
Dec 07, 2007 | 3.890 | 3.890 | 3.740 | 3.740 | 541,729 | -0.13(-3.36%) |
Dec 06, 2007 | 3.830 | 3.880 | 3.750 | 3.870 | 844,274 | +0.04(+1.04%) |
Dec 05, 2007 | 3.680 | 3.850 | 3.650 | 3.830 | 949,565 | +0.21(+5.80%) |
Dec 04, 2007 | 3.550 | 3.670 | 3.530 | 3.620 | 684,331 | +0.03(+0.84%) |
Dec 03, 2007 | 3.640 | 3.650 | 3.550 | 3.590 | 1,040,138 | -0.05(-1.37%) |
Nov 30, 2007 | 3.700 | 3.770 | 3.620 | 3.640 | 923,380 | -0.06(-1.62%) |
Nov 29, 2007 | 3.750 | 3.810 | 3.670 | 3.700 | 598,842 | -0.05(-1.33%) |
Nov 28, 2007 | 3.680 | 3.770 | 3.550 | 3.750 | 1,121,008 | +0.12(+3.31%) |
Nov 27, 2007 | 3.670 | 3.800 | 3.620 | 3.630 | 594,237 | -0.04(-1.09%) |
Nov 26, 2007 | 3.870 | 3.900 | 3.640 | 3.670 | 940,187 | -0.20(-5.17%) |
Nov 23, 2007 | 3.790 | 3.920 | 3.740 | 3.870 | 428,516 | +0.09(+2.38%) |
Nov 21, 2007 | 3.860 | 3.870 | 3.700 | 3.780 | 830,294 | -0.09(-2.33%) |
Nov 20, 2007 | 3.760 | 4.000 | 3.745 | 3.870 | 992,288 | +0.14(+3.75%) |
Nov 19, 2007 | 3.820 | 3.880 | 3.660 | 3.730 | 688,115 | -0.17(-4.36%) |
Nov 16, 2007 | 3.960 | 3.960 | 3.820 | 3.900 | 900,970 | -0.05(-1.27%) |
Nov 15, 2007 | 4.010 | 4.010 | 3.920 | 3.950 | 694,530 | -0.07(-1.74%) |
Nov 14, 2007 | 4.100 | 4.120 | 3.960 | 4.020 | 849,304 | -0.07(-1.71%) |
Nov 13, 2007 | 3.940 | 4.090 | 3.940 | 4.090 | 1,297,583 | +0.18(+4.60%) |
Nov 12, 2007 | 4.010 | 4.080 | 3.910 | 3.910 | 716,907 | -0.12(-2.98%) |
Nov 09, 2007 | 4.070 | 4.100 | 3.950 | 4.030 | 1,136,650 | -0.07(-1.71%) |
Nov 08, 2007 | 4.150 | 4.170 | 3.900 | 4.100 | 1,414,191 | -0.07(-1.68%) |
Nov 07, 2007 | 4.300 | 4.320 | 4.150 | 4.170 | 1,100,753 | -0.17(-3.92%) |
Nov 06, 2007 | 4.170 | 4.350 | 4.160 | 4.340 | 1,330,043 | +0.18(+4.33%) |
Nov 05, 2007 | 4.180 | 4.290 | 4.130 | 4.160 | 809,699 | -0.09(-2.12%) |
Nov 02, 2007 | 4.200 | 4.340 | 4.180 | 4.250 | 1,212,731 | +0.09(+2.16%) |
Nov 01, 2007 | 4.300 | 4.390 | 4.150 | 4.160 | 1,740,624 | -0.22(-5.02%) |
Oct 31, 2007 | 4.400 | 4.400 | 4.270 | 4.380 | 1,683,952 | +0.00(+0.00%) |
Oct 30, 2007 | 4.350 | 4.380 | 4.330 | 4.380 | 1,249,130 | +0.02(+0.46%) |
Oct 29, 2007 | 4.290 | 4.400 | 4.250 | 4.360 | 1,837,857 | +0.11(+2.59%) |
Oct 26, 2007 | 4.160 | 4.250 | 4.110 | 4.250 | 2,874,511 | +0.16(+3.91%) |
Oct 25, 2007 | 4.000 | 4.190 | 3.850 | 4.090 | 7,795,047 | +0.45(+12.36%) |
Oct 24, 2007 | 3.680 | 3.720 | 3.640 | 3.640 | 995,449 | -0.07(-1.89%) |
Oct 23, 2007 | 3.740 | 3.740 | 3.660 | 3.710 | 458,878 | -0.01(-0.27%) |
Oct 22, 2007 | 3.640 | 3.740 | 3.640 | 3.720 | 548,700 | +0.06(+1.64%) |
Oct 19, 2007 | 3.750 | 3.780 | 3.640 | 3.660 | 708,410 | -0.09(-2.40%) |
Oct 18, 2007 | 3.800 | 3.820 | 3.710 | 3.750 | 425,909 | -0.07(-1.83%) |
Oct 17, 2007 | 3.820 | 3.830 | 3.760 | 3.820 | 415,588 | +0.06(+1.60%) |
Oct 16, 2007 | 3.810 | 3.810 | 3.760 | 3.760 | 589,395 | -0.06(-1.57%) |
Oct 15, 2007 | 3.850 | 3.870 | 3.760 | 3.820 | 486,919 | -0.04(-1.04%) |
Oct 12, 2007 | 3.830 | 3.870 | 3.800 | 3.860 | 671,673 | +0.03(+0.78%) |
Oct 11, 2007 | 3.850 | 3.910 | 3.790 | 3.830 | 949,434 | -0.02(-0.52%) |
Oct 10, 2007 | 3.810 | 3.860 | 3.790 | 3.850 | 588,192 | +0.02(+0.52%) |
Oct 09, 2007 | 3.900 | 3.900 | 3.800 | 3.830 | 571,004 | -0.03(-0.78%) |
Oct 08, 2007 | 3.860 | 3.920 | 3.820 | 3.860 | 620,094 | -0.02(-0.52%) |
Oct 05, 2007 | 3.910 | 3.930 | 3.860 | 3.880 | 855,742 | +0.03(+0.78%) |
Oct 04, 2007 | 3.890 | 3.970 | 3.830 | 3.850 | 336,816 | -0.03(-0.77%) |
Oct 03, 2007 | 3.870 | 3.910 | 3.850 | 3.880 | 522,259 | -0.02(-0.51%) |
Oct 02, 2007 | 3.860 | 3.940 | 3.860 | 3.900 | 676,412 | +0.05(+1.30%) |
Oct 01, 2007 | 3.830 | 3.880 | 3.810 | 3.850 | 732,259 | +0.01(+0.26%) |
Sep 28, 2007 | 3.810 | 3.880 | 3.770 | 3.840 | 1,467,362 | +0.09(+2.40%) |
Sep 27, 2007 | 3.750 | 3.800 | 3.690 | 3.750 | 890,507 | +0.01(+0.27%) |
Sep 26, 2007 | 3.790 | 3.810 | 3.720 | 3.740 | 921,385 | +0.03(+0.81%) |
Sep 25, 2007 | 3.750 | 3.850 | 3.700 | 3.710 | 1,653,315 | -0.06(-1.59%) |
Sep 24, 2007 | 3.940 | 3.940 | 3.760 | 3.770 | 786,966 | -0.16(-4.07%) |
Sep 21, 2007 | 3.830 | 3.950 | 3.800 | 3.930 | 1,125,547 | +0.14(+3.69%) |
Sep 20, 2007 | 3.800 | 3.930 | 3.780 | 3.790 | 784,282 | -0.02(-0.52%) |
Sep 19, 2007 | 3.790 | 3.850 | 3.750 | 3.810 | 725,007 | +0.03(+0.79%) |
Sep 18, 2007 | 3.620 | 3.780 | 3.580 | 3.780 | 1,916,849 | +0.17(+4.71%) |
Sep 17, 2007 | 3.700 | 3.730 | 3.600 | 3.610 | 1,327,164 | -0.09(-2.43%) |
Sep 14, 2007 | 3.700 | 3.770 | 3.590 | 3.700 | 1,077,553 | -0.02(-0.54%) |
Sep 13, 2007 | 3.550 | 3.730 | 3.480 | 3.720 | 1,308,170 | +0.20(+5.68%) |
Sep 12, 2007 | 3.540 | 3.600 | 3.500 | 3.520 | 375,666 | -0.03(-0.85%) |
Sep 11, 2007 | 3.460 | 3.590 | 3.380 | 3.550 | 841,113 | +0.10(+2.90%) |
Sep 10, 2007 | 3.440 | 3.480 | 3.390 | 3.450 | 537,353 | +0.02(+0.58%) |
Sep 07, 2007 | 3.420 | 3.490 | 3.410 | 3.430 | 563,734 | -0.04(-1.15%) |
Sep 06, 2007 | 3.450 | 3.500 | 3.450 | 3.470 | 389,586 | +0.02(+0.58%) |
Sep 05, 2007 | 3.480 | 3.520 | 3.440 | 3.450 | 486,635 | -0.06(-1.71%) |
Sep 04, 2007 | 3.440 | 3.530 | 3.440 | 3.510 | 654,430 | +0.05(+1.45%) |
Aug 31, 2007 | 3.450 | 3.480 | 3.420 | 3.460 | 474,004 | +0.07(+2.06%) |
Aug 30, 2007 | 3.400 | 3.500 | 3.370 | 3.390 | 831,341 | -0.05(-1.45%) |
Aug 29, 2007 | 3.390 | 3.470 | 3.330 | 3.440 | 915,251 | +0.12(+3.61%) |
Aug 28, 2007 | 3.490 | 3.490 | 3.310 | 3.320 | 847,500 | -0.20(-5.68%) |
Aug 27, 2007 | 3.480 | 3.530 | 3.430 | 3.520 | 295,052 | +0.04(+1.15%) |
Aug 24, 2007 | 3.490 | 3.500 | 3.460 | 3.480 | 735,990 | +0.00(+0.00%) |
Aug 23, 2007 | 3.550 | 3.620 | 3.440 | 3.480 | 1,173,432 | +0.03(+0.87%) |
Aug 22, 2007 | 3.560 | 3.620 | 3.430 | 3.450 | 781,613 | -0.07(-1.99%) |
Aug 21, 2007 | 3.560 | 3.590 | 3.470 | 3.520 | 501,966 | -0.03(-0.85%) |
Aug 20, 2007 | 3.480 | 3.700 | 3.400 | 3.550 | 1,086,357 | +0.07(+2.01%) |
Aug 17, 2007 | 3.670 | 3.670 | 3.440 | 3.480 | 1,319,947 | -0.03(-0.85%) |
Aug 16, 2007 | 3.440 | 3.510 | 3.300 | 3.510 | 1,395,938 | +0.11(+3.24%) |
Aug 15, 2007 | 3.650 | 3.680 | 3.400 | 3.400 | 652,463 | -0.24(-6.59%) |
Aug 14, 2007 | 3.640 | 3.730 | 3.580 | 3.640 | 916,588 | +0.03(+0.83%) |
Aug 13, 2007 | 3.550 | 3.690 | 3.550 | 3.610 | 1,745,648 | +0.08(+2.27%) |
Aug 10, 2007 | 3.300 | 3.560 | 3.110 | 3.530 | 7,593,599 | +0.22(+6.65%) |
Aug 09, 2007 | 3.400 | 3.540 | 3.290 | 3.310 | 4,002,453 | -0.11(-3.22%) |
Aug 08, 2007 | 3.510 | 3.700 | 3.360 | 3.420 | 3,453,837 | +0.00(+0.00%) |
Aug 07, 2007 | 3.560 | 3.590 | 3.410 | 3.420 | 2,985,219 | -0.17(-4.74%) |
Aug 06, 2007 | 3.740 | 3.770 | 3.560 | 3.590 | 1,467,320 | -0.15(-4.01%) |
Aug 03, 2007 | 3.755 | 3.980 | 3.730 | 3.740 | 1,781,803 | -0.19(-4.83%) |
Aug 02, 2007 | 4.010 | 4.050 | 3.750 | 3.930 | 3,593,051 | -0.10(-2.48%) |
Aug 01, 2007 | 4.100 | 4.120 | 4.000 | 4.030 | 1,126,999 | -0.03(-0.74%) |
Jul 31, 2007 | 4.210 | 4.290 | 4.050 | 4.060 | 4,113,220 | -0.12(-2.87%) |
Jul 30, 2007 | 4.090 | 4.210 | 4.020 | 4.180 | 2,229,785 | +0.10(+2.45%) |
Jul 27, 2007 | 4.170 | 4.380 | 4.070 | 4.080 | 1,846,132 | -0.10(-2.39%) |
Jul 26, 2007 | 4.270 | 4.300 | 4.040 | 4.180 | 940,425 | -0.15(-3.46%) |
Jul 25, 2007 | 4.350 | 4.400 | 4.270 | 4.330 | 632,368 | -0.02(-0.46%) |
Jul 24, 2007 | 4.360 | 4.450 | 4.300 | 4.350 | 1,378,171 | -0.08(-1.81%) |
Jul 23, 2007 | 4.390 | 4.460 | 4.360 | 4.430 | 1,198,711 | +0.02(+0.45%) |
Jul 20, 2007 | 4.490 | 4.540 | 4.380 | 4.410 | 1,486,684 | -0.09(-2.00%) |
Jul 19, 2007 | 4.520 | 4.560 | 4.440 | 4.500 | 1,473,616 | +0.08(+1.81%) |
Jul 18, 2007 | 4.370 | 4.500 | 4.360 | 4.420 | 889,216 | +0.02(+0.45%) |
Jul 17, 2007 | 4.340 | 4.510 | 4.320 | 4.400 | 1,407,330 | +0.05(+1.15%) |
Jul 16, 2007 | 4.350 | 4.420 | 4.260 | 4.350 | 815,251 | -0.03(-0.68%) |
Jul 13, 2007 | 4.340 | 4.400 | 4.320 | 4.380 | 494,350 | +0.03(+0.69%) |
Jul 12, 2007 | 4.330 | 4.390 | 4.300 | 4.350 | 1,454,745 | +0.04(+0.93%) |
Jul 11, 2007 | 4.280 | 4.350 | 4.250 | 4.310 | 768,708 | +0.04(+0.94%) |
Jul 10, 2007 | 4.210 | 4.390 | 4.140 | 4.270 | 1,735,791 | -0.21(-4.69%) |
Jul 09, 2007 | 4.500 | 4.560 | 4.460 | 4.480 | 1,909,919 | +0.04(+0.90%) |
Jul 06, 2007 | 4.320 | 4.451 | 4.320 | 4.440 | 1,151,032 | +0.11(+2.54%) |
Jul 05, 2007 | 4.320 | 4.365 | 4.290 | 4.330 | 1,362,986 | +0.01(+0.23%) |
Jul 03, 2007 | 4.250 | 4.340 | 4.221 | 4.320 | 977,241 | +0.08(+1.89%) |
Jul 02, 2007 | 4.350 | 4.450 | 4.160 | 4.240 | 1,702,324 | +0.19(+4.69%) |
Jun 29, 2007 | 3.990 | 4.130 | 3.970 | 4.050 | 2,441,139 | +0.06(+1.50%) |
Jun 28, 2007 | 3.950 | 4.000 | 3.820 | 3.990 | 1,441,037 | +0.17(+4.45%) |
Jun 27, 2007 | 3.750 | 3.870 | 3.700 | 3.820 | 943,501 | +0.05(+1.33%) |
Jun 26, 2007 | 3.790 | 3.810 | 3.740 | 3.770 | 732,352 | +0.01(+0.27%) |
Jun 25, 2007 | 3.810 | 3.860 | 3.750 | 3.760 | 606,472 | -0.08(-2.08%) |
Jun 22, 2007 | 3.770 | 3.840 | 3.740 | 3.840 | 1,918,217 | +0.05(+1.32%) |
Jun 21, 2007 | 3.780 | 3.800 | 3.750 | 3.790 | 1,366,324 | +0.00(+0.00%) |
Jun 20, 2007 | 3.810 | 3.820 | 3.770 | 3.790 | 542,400 | -0.01(-0.26%) |
Jun 19, 2007 | 3.840 | 3.850 | 3.770 | 3.800 | 502,500 | -0.04(-1.04%) |
Jun 18, 2007 | 3.840 | 3.891 | 3.820 | 3.840 | 642,800 | +0.00(+0.00%) |
Jun 15, 2007 | 3.860 | 3.900 | 3.780 | 3.840 | 911,100 | +0.08(+2.13%) |
Jun 14, 2007 | 3.800 | 3.840 | 3.740 | 3.760 | 1,628,300 | -0.05(-1.31%) |
Jun 13, 2007 | 3.760 | 3.820 | 3.710 | 3.810 | 1,044,900 | +0.05(+1.33%) |
Jun 12, 2007 | 3.770 | 3.790 | 3.710 | 3.760 | 1,112,200 | +0.02(+0.53%) |
Jun 11, 2007 | 3.720 | 3.770 | 3.700 | 3.740 | 428,506 | -0.01(-0.27%) |
Jun 08, 2007 | 3.700 | 3.770 | 3.680 | 3.750 | 430,154 | +0.03(+0.81%) |
Jun 07, 2007 | 3.700 | 3.740 | 3.690 | 3.720 | 513,480 | +0.00(+0.00%) |
Jun 06, 2007 | 3.700 | 3.760 | 3.690 | 3.720 | 915,824 | -0.09(-2.36%) |
Jun 05, 2007 | 3.850 | 3.870 | 3.760 | 3.810 | 611,772 | -0.05(-1.30%) |
Jun 04, 2007 | 3.760 | 3.870 | 3.750 | 3.860 | 971,872 | +0.09(+2.39%) |
Jun 01, 2007 | 3.750 | 3.850 | 3.730 | 3.770 | 2,195,180 | +0.02(+0.53%) |
May 31, 2007 | 3.810 | 3.830 | 3.720 | 3.750 | 2,138,576 | -0.05(-1.32%) |
May 30, 2007 | 3.750 | 3.807 | 3.710 | 3.800 | 675,690 | +0.01(+0.26%) |
May 29, 2007 | 3.800 | 3.820 | 3.730 | 3.790 | 1,296,791 | -0.02(-0.52%) |
May 25, 2007 | 3.790 | 3.820 | 3.730 | 3.810 | 768,175 | +0.03(+0.79%) |
May 24, 2007 | 3.850 | 3.860 | 3.730 | 3.780 | 1,577,898 | -0.09(-2.33%) |
May 23, 2007 | 3.940 | 3.990 | 3.850 | 3.870 | 1,513,621 | -0.06(-1.53%) |
May 22, 2007 | 3.980 | 4.010 | 3.930 | 3.930 | 1,228,552 | -0.06(-1.50%) |
May 21, 2007 | 3.970 | 4.050 | 3.930 | 3.990 | 605,501 | +0.01(+0.25%) |
May 18, 2007 | 3.990 | 4.020 | 3.910 | 3.980 | 789,144 | -0.01(-0.25%) |
May 17, 2007 | 3.980 | 4.020 | 3.920 | 3.990 | 647,687 | -0.01(-0.25%) |
May 16, 2007 | 3.980 | 4.010 | 3.920 | 4.000 | 997,334 | +0.04(+1.01%) |
May 15, 2007 | 4.000 | 4.040 | 3.950 | 3.960 | 987,103 | -0.02(-0.50%) |
May 14, 2007 | 4.020 | 4.040 | 3.920 | 3.980 | 1,449,099 | -0.06(-1.49%) |
May 11, 2007 | 4.010 | 4.050 | 3.940 | 4.040 | 1,103,546 | +0.12(+3.06%) |
May 10, 2007 | 4.020 | 4.060 | 3.920 | 3.920 | 1,499,552 | -0.14(-3.45%) |
May 09, 2007 | 4.050 | 4.110 | 4.040 | 4.060 | 513,384 | -0.03(-0.73%) |
May 08, 2007 | 4.070 | 4.110 | 4.010 | 4.090 | 655,114 | -0.01(-0.24%) |
May 07, 2007 | 4.060 | 4.140 | 4.050 | 4.100 | 780,028 | +0.01(+0.24%) |
May 04, 2007 | 4.070 | 4.110 | 4.030 | 4.090 | 1,060,460 | +0.01(+0.25%) |
May 03, 2007 | 4.070 | 4.180 | 4.030 | 4.080 | 1,057,924 | -0.01(-0.24%) |
May 02, 2007 | 4.050 | 4.130 | 4.030 | 4.090 | 1,002,453 | +0.04(+0.99%) |
May 01, 2007 | 4.080 | 4.110 | 4.010 | 4.050 | 1,347,789 | -0.04(-0.98%) |
Apr 30, 2007 | 4.150 | 4.190 | 4.020 | 4.090 | 2,804,557 | -0.07(-1.68%) |
Apr 27, 2007 | 4.310 | 4.390 | 4.100 | 4.160 | 2,542,852 | -0.19(-4.37%) |
Apr 26, 2007 | 4.400 | 4.400 | 4.260 | 4.350 | 1,217,419 | -0.02(-0.46%) |
Apr 25, 2007 | 4.380 | 4.430 | 4.340 | 4.370 | 559,574 | +0.00(+0.00%) |
Apr 24, 2007 | 4.270 | 4.370 | 4.190 | 4.370 | 1,485,410 | +0.10(+2.34%) |
Apr 23, 2007 | 4.320 | 4.350 | 4.240 | 4.270 | 1,442,592 | -0.07(-1.61%) |
Apr 20, 2007 | 4.380 | 4.380 | 4.310 | 4.340 | 700,726 | +0.00(+0.00%) |
Apr 19, 2007 | 4.370 | 4.370 | 4.330 | 4.340 | 691,012 | -0.05(-1.14%) |
Apr 18, 2007 | 4.370 | 4.450 | 4.350 | 4.390 | 959,620 | -0.01(-0.23%) |
Apr 17, 2007 | 4.460 | 4.480 | 4.390 | 4.400 | 1,633,588 | -0.07(-1.57%) |
Apr 16, 2007 | 4.360 | 4.490 | 4.360 | 4.470 | 1,437,320 | +0.12(+2.76%) |
Apr 13, 2007 | 4.380 | 4.440 | 4.310 | 4.350 | 1,225,201 | -0.04(-0.91%) |
Apr 12, 2007 | 4.320 | 4.410 | 4.270 | 4.390 | 997,867 | +0.06(+1.39%) |
Apr 11, 2007 | 4.400 | 4.400 | 4.250 | 4.330 | 1,486,673 | -0.05(-1.14%) |
Apr 10, 2007 | 4.300 | 4.380 | 4.250 | 4.380 | 848,580 | +0.07(+1.62%) |
Apr 09, 2007 | 4.380 | 4.400 | 4.310 | 4.310 | 1,565,074 | -0.07(-1.60%) |
Apr 05, 2007 | 4.420 | 4.450 | 4.350 | 4.380 | 621,620 | -0.02(-0.45%) |
Apr 04, 2007 | 4.270 | 4.400 | 4.230 | 4.400 | 1,142,492 | +0.12(+2.80%) |
Apr 03, 2007 | 4.220 | 4.290 | 4.200 | 4.280 | 822,453 | +0.07(+1.66%) |