Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2008 | 3.108 | 3.108 | 3.010 | 3.029 | 1,136,134 | +0.02(+0.63%) |
Jun 27, 2008 | 2.998 | 3.026 | 2.985 | 3.010 | 511,504 | -0.01(-0.31%) |
Jun 26, 2008 | 3.079 | 3.079 | 2.998 | 3.020 | 845,599 | -0.06(-1.84%) |
Jun 25, 2008 | 3.042 | 3.095 | 3.042 | 3.076 | 711,000 | +0.03(+0.93%) |
Jun 24, 2008 | 3.029 | 3.067 | 3.023 | 3.048 | 612,861 | +0.00(+0.10%) |
Jun 23, 2008 | 3.079 | 3.083 | 3.029 | 3.045 | 844,983 | -0.02(-0.72%) |
Jun 20, 2008 | 3.083 | 3.089 | 3.045 | 3.067 | 778,227 | -0.04(-1.32%) |
Jun 19, 2008 | 3.127 | 3.136 | 3.089 | 3.108 | 669,136 | -0.03(-1.10%) |
Jun 18, 2008 | 3.120 | 3.144 | 3.111 | 3.142 | 561,984 | +0.00(+0.10%) |
Jun 17, 2008 | 3.161 | 3.187 | 3.133 | 3.139 | 589,483 | -0.02(-0.70%) |
Jun 16, 2008 | 3.180 | 3.190 | 3.158 | 3.161 | 613,280 | -0.03(-0.89%) |
Jun 13, 2008 | 3.161 | 3.190 | 3.161 | 3.190 | 422,796 | +0.03(+1.00%) |
Jun 12, 2008 | 3.139 | 3.180 | 3.133 | 3.158 | 474,680 | +0.02(+0.70%) |
Jun 11, 2008 | 3.168 | 3.218 | 3.120 | 3.136 | 963,083 | -0.16(-4.96%) |
Jun 10, 2008 | 3.325 | 3.338 | 3.294 | 3.300 | 768,648 | -0.05(-1.50%) |
Jun 09, 2008 | 3.401 | 3.401 | 3.325 | 3.350 | 817,661 | -0.04(-1.21%) |
Jun 06, 2008 | 3.401 | 3.404 | 3.347 | 3.391 | 664,303 | -0.02(-0.65%) |
Jun 05, 2008 | 3.407 | 3.423 | 3.394 | 3.413 | 619,177 | +0.00(+0.09%) |
Jun 04, 2008 | 3.416 | 3.426 | 3.407 | 3.410 | 525,973 | -0.02(-0.46%) |
Jun 03, 2008 | 3.416 | 3.435 | 3.413 | 3.426 | 362,363 | +0.00(+0.00%) |
Jun 02, 2008 | 3.432 | 3.432 | 3.410 | 3.426 | 543,043 | -0.00(-0.09%) |
May 30, 2008 | 3.423 | 3.438 | 3.410 | 3.429 | 350,111 | +0.00(+0.09%) |
May 29, 2008 | 3.413 | 3.442 | 3.401 | 3.426 | 416,155 | +0.01(+0.18%) |
May 28, 2008 | 3.429 | 3.442 | 3.401 | 3.420 | 393,331 | -0.01(-0.37%) |
May 27, 2008 | 3.379 | 3.435 | 3.375 | 3.432 | 669,657 | +0.04(+1.30%) |
May 26, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.372 | 3.398 | 3.372 | 3.388 | 393,432 | -0.00(-0.09%) |
May 22, 2008 | 3.413 | 3.416 | 3.382 | 3.391 | 384,292 | -0.02(-0.46%) |
May 21, 2008 | 3.416 | 3.423 | 3.385 | 3.407 | 668,978 | -0.02(-0.46%) |
May 20, 2008 | 3.413 | 3.432 | 3.388 | 3.423 | 913,035 | -0.01(-0.22%) |
May 19, 2008 | 3.416 | 3.435 | 3.413 | 3.430 | 502,176 | +0.00(+0.13%) |
May 16, 2008 | 3.385 | 3.426 | 3.382 | 3.426 | 420,725 | +0.04(+1.12%) |
May 15, 2008 | 3.375 | 3.404 | 3.372 | 3.388 | 337,140 | +0.01(+0.19%) |
May 14, 2008 | 3.350 | 3.388 | 3.350 | 3.382 | 462,418 | +0.03(+0.85%) |
May 13, 2008 | 3.385 | 3.391 | 3.350 | 3.353 | 421,449 | -0.03(-0.75%) |
May 12, 2008 | 3.363 | 3.401 | 3.357 | 3.379 | 584,554 | +0.02(+0.66%) |
May 09, 2008 | 3.331 | 3.363 | 3.328 | 3.357 | 321,318 | +0.01(+0.38%) |
May 08, 2008 | 3.313 | 3.372 | 3.313 | 3.344 | 484,738 | +0.03(+1.05%) |
May 07, 2008 | 3.344 | 3.366 | 3.309 | 3.309 | 547,057 | -0.05(-1.59%) |
May 06, 2008 | 3.347 | 3.363 | 3.325 | 3.363 | 618,209 | +0.01(+0.28%) |
May 05, 2008 | 3.347 | 3.364 | 3.338 | 3.353 | 409,245 | -0.01(-0.19%) |
May 02, 2008 | 3.353 | 3.382 | 3.353 | 3.360 | 522,921 | +0.00(+0.00%) |
May 01, 2008 | 3.331 | 3.388 | 3.328 | 3.360 | 722,741 | +0.03(+0.85%) |
Apr 30, 2008 | 3.322 | 3.357 | 3.316 | 3.331 | 601,726 | +0.00(+0.00%) |
Apr 29, 2008 | 3.325 | 3.338 | 3.306 | 3.331 | 444,328 | -0.00(-0.09%) |
Apr 28, 2008 | 3.331 | 3.341 | 3.322 | 3.335 | 451,140 | +0.01(+0.19%) |
Apr 25, 2008 | 3.331 | 3.335 | 3.300 | 3.328 | 355,170 | +0.00(+0.00%) |
Apr 24, 2008 | 3.297 | 3.335 | 3.282 | 3.328 | 593,758 | +0.03(+0.86%) |
Apr 23, 2008 | 3.281 | 3.303 | 3.278 | 3.300 | 450,804 | +0.02(+0.58%) |
Apr 22, 2008 | 3.287 | 3.303 | 3.278 | 3.281 | 329,261 | -0.02(-0.67%) |
Apr 21, 2008 | 3.290 | 3.306 | 3.281 | 3.303 | 384,460 | +0.01(+0.19%) |
Apr 18, 2008 | 3.268 | 3.328 | 3.268 | 3.297 | 463,834 | +0.04(+1.16%) |
Apr 17, 2008 | 3.243 | 3.281 | 3.243 | 3.259 | 434,883 | +0.01(+0.19%) |
Apr 16, 2008 | 3.227 | 3.272 | 3.227 | 3.253 | 421,802 | +0.03(+1.08%) |
Apr 15, 2008 | 3.196 | 3.231 | 3.196 | 3.218 | 464,282 | +0.02(+0.59%) |
Apr 14, 2008 | 3.243 | 3.250 | 3.183 | 3.199 | 541,398 | -0.05(-1.65%) |
Apr 11, 2008 | 3.240 | 3.259 | 3.215 | 3.253 | 520,837 | +0.00(+0.10%) |
Apr 10, 2008 | 3.275 | 3.290 | 3.246 | 3.250 | 586,720 | -0.03(-1.05%) |
Apr 09, 2008 | 3.272 | 3.287 | 3.256 | 3.284 | 423,021 | +0.01(+0.29%) |
Apr 08, 2008 | 3.284 | 3.309 | 3.265 | 3.275 | 503,370 | -0.03(-0.76%) |
Apr 07, 2008 | 3.275 | 3.322 | 3.275 | 3.300 | 527,805 | +0.03(+0.87%) |
Apr 04, 2008 | 3.265 | 3.287 | 3.250 | 3.272 | 715,501 | +0.03(+0.97%) |
Apr 03, 2008 | 3.275 | 3.294 | 3.219 | 3.240 | 869,545 | -0.06(-1.81%) |
Apr 02, 2008 | 3.294 | 3.300 | 3.262 | 3.300 | 778,398 | +0.00(+0.10%) |
Apr 01, 2008 | 3.246 | 3.335 | 3.240 | 3.297 | 1,070,299 | +0.09(+2.95%) |
Mar 31, 2008 | 3.114 | 3.212 | 3.114 | 3.202 | 696,779 | +0.08(+2.62%) |
Mar 28, 2008 | 3.209 | 3.227 | 3.120 | 3.120 | 1,082,008 | -0.09(-2.84%) |
Mar 27, 2008 | 3.243 | 3.272 | 3.207 | 3.212 | 527,824 | -0.02(-0.73%) |
Mar 26, 2008 | 3.240 | 3.256 | 3.227 | 3.235 | 394,356 | -0.03(-0.92%) |
Mar 25, 2008 | 3.227 | 3.265 | 3.227 | 3.265 | 617,453 | +0.01(+0.39%) |
Mar 24, 2008 | 3.202 | 3.275 | 3.202 | 3.253 | 571,873 | +0.05(+1.67%) |
Mar 21, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.00(+0.00%) |
Mar 20, 2008 | 3.108 | 3.209 | 3.095 | 3.199 | 823,409 | +0.07(+2.21%) |
Mar 19, 2008 | 3.142 | 3.177 | 3.114 | 3.130 | 1,157,330 | -0.01(-0.20%) |
Mar 18, 2008 | 3.108 | 3.146 | 3.108 | 3.136 | 910,037 | +0.05(+1.63%) |
Mar 17, 2008 | 3.029 | 3.089 | 3.013 | 3.086 | 1,186,220 | -0.06(-1.90%) |
Mar 14, 2008 | 3.209 | 3.228 | 3.092 | 3.146 | 859,700 | -0.06(-1.96%) |
Mar 13, 2008 | 3.168 | 3.227 | 3.136 | 3.209 | 686,299 | -0.03(-0.88%) |
Mar 12, 2008 | 3.309 | 3.319 | 3.209 | 3.237 | 1,028,019 | -0.09(-2.74%) |
Mar 11, 2008 | 3.272 | 3.347 | 3.243 | 3.328 | 1,010,552 | +0.10(+3.02%) |
Mar 10, 2008 | 3.319 | 3.335 | 3.212 | 3.231 | 788,561 | -0.09(-2.75%) |
Mar 07, 2008 | 3.357 | 3.360 | 3.316 | 3.322 | 704,175 | -0.04(-1.22%) |
Mar 06, 2008 | 3.388 | 3.388 | 3.357 | 3.363 | 642,472 | -0.03(-1.02%) |
Mar 05, 2008 | 3.410 | 3.416 | 3.394 | 3.398 | 450,115 | -0.01(-0.37%) |
Mar 04, 2008 | 3.297 | 3.432 | 3.297 | 3.410 | 664,042 | -0.02(-0.46%) |
Mar 03, 2008 | 3.448 | 3.457 | 3.423 | 3.426 | 388,224 | -0.05(-1.45%) |
Feb 29, 2008 | 3.445 | 3.476 | 3.429 | 3.476 | 942,808 | -0.01(-0.27%) |
Feb 28, 2008 | 3.464 | 3.492 | 3.464 | 3.486 | 396,027 | -0.02(-0.45%) |
Feb 27, 2008 | 3.426 | 3.514 | 3.426 | 3.501 | 628,816 | +0.02(+0.45%) |
Feb 26, 2008 | 3.423 | 3.498 | 3.423 | 3.486 | 663,811 | +0.02(+0.64%) |
Feb 25, 2008 | 3.398 | 3.467 | 3.391 | 3.464 | 791,800 | +0.04(+1.10%) |
Feb 22, 2008 | 3.404 | 3.426 | 3.357 | 3.426 | 1,082,644 | -0.01(-0.18%) |
Feb 21, 2008 | 3.470 | 3.483 | 3.401 | 3.432 | 802,925 | -0.03(-0.91%) |
Feb 20, 2008 | 3.410 | 3.470 | 3.375 | 3.464 | 753,538 | +0.00(+0.13%) |
Feb 19, 2008 | 3.461 | 3.498 | 3.429 | 3.459 | 686,775 | -0.00(-0.13%) |
Feb 18, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.369 | 3.470 | 3.369 | 3.464 | 1,021,877 | +0.06(+1.85%) |
Feb 14, 2008 | 3.451 | 3.454 | 3.382 | 3.401 | 1,819,207 | -0.09(-2.44%) |
Feb 13, 2008 | 3.517 | 3.536 | 3.448 | 3.486 | 1,181,997 | -0.05(-1.29%) |
Feb 12, 2008 | 3.517 | 3.564 | 3.511 | 3.531 | 602,088 | +0.01(+0.22%) |
Feb 11, 2008 | 3.498 | 3.527 | 3.498 | 3.523 | 671,372 | +0.03(+0.72%) |
Feb 08, 2008 | 3.511 | 3.530 | 3.486 | 3.498 | 919,335 | -0.04(-1.24%) |
Feb 07, 2008 | 3.523 | 3.552 | 3.461 | 3.542 | 1,158,654 | -0.01(-0.18%) |
Feb 06, 2008 | 3.678 | 3.678 | 3.530 | 3.549 | 946,448 | -0.10(-2.84%) |
Feb 05, 2008 | 3.653 | 3.684 | 3.637 | 3.653 | 792,540 | -0.01(-0.34%) |
Feb 04, 2008 | 3.640 | 3.681 | 3.631 | 3.665 | 766,155 | +0.03(+0.87%) |
Feb 01, 2008 | 3.627 | 3.668 | 3.627 | 3.634 | 633,548 | +0.01(+0.26%) |
Jan 31, 2008 | 3.586 | 3.649 | 3.580 | 3.624 | 598,963 | +0.00(+0.09%) |
Jan 30, 2008 | 3.608 | 3.659 | 3.571 | 3.621 | 536,161 | +0.00(+0.04%) |
Jan 29, 2008 | 3.621 | 3.634 | 3.580 | 3.620 | 614,334 | +0.03(+0.74%) |
Jan 28, 2008 | 3.558 | 3.605 | 3.558 | 3.593 | 567,840 | +0.03(+0.97%) |
Jan 25, 2008 | 3.523 | 3.561 | 3.523 | 3.558 | 455,945 | +0.02(+0.53%) |
Jan 24, 2008 | 3.483 | 3.558 | 3.483 | 3.539 | 648,522 | +0.04(+1.17%) |
Jan 23, 2008 | 3.432 | 3.498 | 3.420 | 3.498 | 973,471 | +0.07(+2.02%) |
Jan 22, 2008 | 3.240 | 3.473 | 3.240 | 3.429 | 1,142,940 | -0.05(-1.54%) |
Jan 21, 2008 | 3.498 | 3.523 | 3.448 | 3.483 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.498 | 3.523 | 3.448 | 3.483 | 620,082 | -0.03(-0.72%) |
Jan 17, 2008 | 3.527 | 3.542 | 3.501 | 3.508 | 723,535 | -0.03(-0.71%) |
Jan 16, 2008 | 3.527 | 3.549 | 3.520 | 3.533 | 741,876 | -0.03(-0.71%) |
Jan 15, 2008 | 3.558 | 3.586 | 3.533 | 3.558 | 1,332,795 | -0.01(-0.35%) |
Jan 14, 2008 | 3.549 | 3.593 | 3.542 | 3.571 | 730,068 | -0.00(-0.09%) |
Jan 11, 2008 | 3.523 | 3.583 | 3.523 | 3.574 | 720,531 | +0.03(+0.71%) |
Jan 10, 2008 | 3.498 | 3.557 | 3.489 | 3.549 | 611,984 | +0.04(+1.26%) |
Jan 09, 2008 | 3.429 | 3.517 | 3.426 | 3.505 | 716,787 | +0.03(+1.00%) |
Jan 08, 2008 | 3.479 | 3.489 | 3.464 | 3.470 | 443,982 | +0.00(+0.00%) |
Jan 07, 2008 | 3.511 | 3.511 | 3.464 | 3.470 | 495,462 | -0.03(-0.81%) |
Jan 04, 2008 | 3.498 | 3.505 | 3.448 | 3.498 | 971,013 | -0.02(-0.63%) |
Jan 03, 2008 | 3.442 | 3.530 | 3.416 | 3.520 | 744,893 | +0.10(+2.95%) |
Jan 02, 2008 | 3.451 | 3.467 | 3.389 | 3.420 | 704,401 | -0.02(-0.64%) |
Jan 01, 2008 | 3.407 | 3.448 | 3.379 | 3.442 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.407 | 3.448 | 3.379 | 3.442 | 2,148,777 | +0.06(+1.86%) |
Dec 28, 2007 | 3.410 | 3.416 | 3.363 | 3.379 | 1,874,936 | -0.01(-0.28%) |
Dec 27, 2007 | 3.401 | 3.416 | 3.369 | 3.388 | 1,570,230 | -0.01(-0.37%) |
Dec 26, 2007 | 3.448 | 3.596 | 3.382 | 3.401 | 1,219,840 | +0.02(+0.47%) |
Dec 24, 2007 | 3.316 | 3.388 | 3.316 | 3.385 | 811,744 | +0.07(+2.19%) |
Dec 21, 2007 | 3.313 | 3.344 | 3.306 | 3.313 | 1,542,759 | +0.02(+0.48%) |
Dec 20, 2007 | 3.357 | 3.371 | 3.297 | 3.297 | 1,360,847 | -0.07(-2.06%) |
Dec 19, 2007 | 3.341 | 3.369 | 3.341 | 3.366 | 1,270,018 | +0.01(+0.38%) |
Dec 18, 2007 | 3.435 | 3.435 | 3.347 | 3.353 | 1,291,931 | -0.04(-1.30%) |
Dec 17, 2007 | 3.398 | 3.425 | 3.398 | 3.398 | 1,434,209 | -0.01(-0.37%) |
Dec 14, 2007 | 3.379 | 3.438 | 3.375 | 3.410 | 1,262,079 | -0.00(-0.09%) |
Dec 13, 2007 | 3.435 | 3.451 | 3.410 | 3.413 | 1,268,113 | -0.04(-1.18%) |
Dec 12, 2007 | 3.552 | 3.552 | 3.454 | 3.454 | 1,345,603 | -0.10(-2.83%) |
Dec 11, 2007 | 3.583 | 3.602 | 3.555 | 3.555 | 1,312,892 | -0.03(-0.79%) |
Dec 10, 2007 | 3.577 | 3.601 | 3.574 | 3.583 | 1,022,493 | +0.02(+0.44%) |
Dec 07, 2007 | 3.568 | 3.618 | 3.568 | 3.568 | 1,121,389 | +0.01(+0.27%) |
Dec 06, 2007 | 3.580 | 3.608 | 3.533 | 3.558 | 1,114,243 | +0.03(+0.71%) |
Dec 05, 2007 | 3.580 | 3.580 | 3.530 | 3.533 | 985,780 | +0.00(+0.00%) |
Dec 04, 2007 | 3.555 | 3.564 | 3.533 | 3.533 | 2,886,521 | -0.01(-0.27%) |
Dec 03, 2007 | 3.536 | 3.564 | 3.533 | 3.542 | 939,413 | -0.01(-0.18%) |
Nov 30, 2007 | 3.505 | 3.571 | 3.502 | 3.549 | 1,380,601 | +0.07(+1.90%) |
Nov 29, 2007 | 3.442 | 3.501 | 3.442 | 3.483 | 1,048,983 | +0.02(+0.45%) |
Nov 28, 2007 | 3.420 | 3.489 | 3.420 | 3.467 | 1,128,376 | +0.05(+1.38%) |
Nov 27, 2007 | 3.398 | 3.435 | 3.394 | 3.420 | 1,137,586 | +0.03(+0.74%) |
Nov 26, 2007 | 3.375 | 3.423 | 3.375 | 3.394 | 1,304,000 | +0.01(+0.25%) |
Nov 23, 2007 | 3.347 | 3.394 | 3.331 | 3.386 | 370,303 | +0.06(+1.74%) |
Nov 21, 2007 | 3.375 | 3.382 | 3.306 | 3.328 | 1,122,342 | -0.03(-0.75%) |
Nov 20, 2007 | 3.385 | 3.407 | 3.344 | 3.353 | 1,085,819 | -0.02(-0.56%) |
Nov 19, 2007 | 3.410 | 3.426 | 3.369 | 3.372 | 802,217 | -0.06(-1.74%) |
Nov 16, 2007 | 3.479 | 3.479 | 3.401 | 3.432 | 803,170 | +0.01(+0.18%) |
Nov 15, 2007 | 3.432 | 3.461 | 3.426 | 3.426 | 855,253 | -0.03(-0.91%) |
Nov 14, 2007 | 3.479 | 3.495 | 3.457 | 3.457 | 788,243 | +0.00(+0.00%) |
Nov 13, 2007 | 3.435 | 3.473 | 3.432 | 3.457 | 1,490,107 | +0.02(+0.64%) |
Nov 12, 2007 | 3.517 | 3.523 | 3.435 | 3.435 | 1,046,757 | -0.05(-1.45%) |
Nov 09, 2007 | 3.505 | 3.520 | 3.479 | 3.486 | 770,141 | -0.04(-1.25%) |
Nov 08, 2007 | 3.511 | 3.571 | 3.495 | 3.530 | 1,186,522 | -0.00(-0.09%) |
Nov 07, 2007 | 3.555 | 3.605 | 3.470 | 3.533 | 1,170,932 | -0.08(-2.26%) |
Nov 06, 2007 | 3.593 | 3.637 | 3.593 | 3.615 | 795,551 | +0.01(+0.17%) |
Nov 05, 2007 | 3.649 | 3.649 | 3.590 | 3.608 | 891,744 | -0.05(-1.29%) |
Nov 02, 2007 | 3.694 | 3.731 | 3.654 | 3.656 | 408,413 | -0.03(-0.85%) |
Nov 01, 2007 | 3.719 | 3.728 | 3.687 | 3.687 | 931,156 | -0.06(-1.51%) |
Oct 31, 2007 | 3.700 | 3.744 | 3.694 | 3.744 | 844,773 | +0.04(+1.19%) |
Oct 30, 2007 | 3.700 | 3.716 | 3.700 | 3.700 | 428,103 | -0.00(-0.09%) |
Oct 29, 2007 | 3.709 | 3.725 | 3.703 | 3.703 | 522,108 | -0.01(-0.17%) |
Oct 26, 2007 | 3.712 | 3.722 | 3.700 | 3.709 | 624,370 | +0.00(+0.00%) |
Oct 25, 2007 | 3.706 | 3.719 | 3.697 | 3.709 | 580,543 | +0.01(+0.34%) |
Oct 24, 2007 | 3.700 | 3.712 | 3.684 | 3.697 | 849,854 | -0.00(-0.09%) |
Oct 23, 2007 | 3.703 | 3.738 | 3.690 | 3.700 | 571,016 | +0.01(+0.26%) |
Oct 22, 2007 | 3.653 | 3.706 | 3.640 | 3.690 | 776,493 | +0.03(+0.69%) |
Oct 19, 2007 | 3.716 | 3.731 | 3.665 | 3.665 | 618,971 | -0.06(-1.52%) |
Oct 18, 2007 | 3.722 | 3.747 | 3.719 | 3.722 | 558,312 | -0.02(-0.42%) |
Oct 17, 2007 | 3.738 | 3.747 | 3.719 | 3.738 | 714,246 | +0.01(+0.34%) |
Oct 16, 2007 | 3.741 | 3.753 | 3.725 | 3.725 | 662,162 | -0.02(-0.59%) |
Oct 15, 2007 | 3.782 | 3.797 | 3.747 | 3.747 | 565,299 | -0.03(-0.92%) |
Oct 12, 2007 | 3.785 | 3.807 | 3.779 | 3.782 | 587,533 | -0.00(-0.08%) |
Oct 11, 2007 | 3.794 | 3.810 | 3.782 | 3.785 | 877,167 | -0.00(-0.08%) |
Oct 10, 2007 | 3.788 | 3.807 | 3.788 | 3.788 | 459,226 | -0.01(-0.25%) |
Oct 09, 2007 | 3.813 | 3.823 | 3.791 | 3.797 | 555,454 | -0.02(-0.41%) |
Oct 08, 2007 | 3.823 | 3.823 | 3.806 | 3.813 | 566,569 | -0.01(-0.33%) |
Oct 05, 2007 | 3.810 | 3.835 | 3.810 | 3.826 | 531,318 | +0.01(+0.16%) |
Oct 04, 2007 | 3.823 | 3.832 | 3.810 | 3.819 | 470,977 | -0.00(-0.08%) |
Oct 03, 2007 | 3.829 | 3.845 | 3.819 | 3.823 | 655,493 | -0.01(-0.33%) |
Oct 02, 2007 | 3.819 | 3.851 | 3.816 | 3.835 | 957,833 | +0.02(+0.41%) |
Oct 01, 2007 | 3.870 | 3.870 | 3.813 | 3.819 | 962,914 | +0.04(+1.08%) |
Sep 28, 2007 | 3.766 | 3.788 | 3.750 | 3.779 | 787,290 | +0.03(+0.76%) |
Sep 27, 2007 | 3.756 | 3.769 | 3.747 | 3.750 | 455,097 | -0.00(-0.08%) |
Sep 26, 2007 | 3.741 | 3.788 | 3.741 | 3.753 | 672,325 | -0.00(-0.08%) |
Sep 25, 2007 | 3.738 | 3.760 | 3.716 | 3.756 | 761,566 | +0.02(+0.42%) |
Sep 24, 2007 | 3.728 | 3.772 | 3.716 | 3.741 | 638,661 | -0.01(-0.25%) |
Sep 21, 2007 | 3.716 | 3.756 | 3.716 | 3.750 | 545,927 | +0.03(+0.93%) |
Sep 20, 2007 | 3.760 | 3.769 | 3.716 | 3.716 | 759,661 | -0.05(-1.42%) |
Sep 19, 2007 | 3.756 | 3.819 | 3.756 | 3.769 | 818,731 | +0.02(+0.59%) |
Sep 18, 2007 | 3.659 | 3.769 | 3.659 | 3.747 | 973,712 | +0.06(+1.54%) |
Sep 17, 2007 | 3.690 | 3.706 | 3.656 | 3.690 | 512,155 | -0.01(-0.34%) |
Sep 14, 2007 | 3.716 | 3.716 | 3.681 | 3.703 | 612,937 | -0.03(-0.93%) |
Sep 13, 2007 | 3.766 | 3.791 | 3.731 | 3.738 | 813,967 | -0.03(-0.84%) |
Sep 12, 2007 | 3.734 | 3.810 | 3.731 | 3.769 | 561,806 | -0.10(-2.52%) |
Sep 11, 2007 | 3.857 | 3.879 | 3.841 | 3.867 | 572,604 | +0.01(+0.33%) |
Sep 10, 2007 | 3.920 | 3.920 | 3.835 | 3.854 | 661,845 | -0.03(-0.65%) |
Sep 07, 2007 | 3.923 | 3.930 | 3.879 | 3.879 | 631,039 | -0.09(-2.14%) |
Sep 06, 2007 | 3.986 | 3.986 | 3.904 | 3.964 | 853,983 | -0.10(-2.40%) |
Sep 05, 2007 | 3.886 | 4.062 | 3.851 | 4.062 | 1,269,065 | +0.14(+3.70%) |
Sep 04, 2007 | 3.838 | 3.943 | 3.835 | 3.917 | 809,521 | +0.08(+1.97%) |
Aug 31, 2007 | 3.801 | 3.854 | 3.801 | 3.841 | 601,186 | +0.06(+1.58%) |
Aug 30, 2007 | 3.779 | 3.791 | 3.760 | 3.782 | 723,774 | -0.02(-0.50%) |
Aug 29, 2007 | 3.753 | 3.813 | 3.753 | 3.801 | 477,964 | +0.04(+1.17%) |
Aug 28, 2007 | 3.766 | 3.819 | 3.753 | 3.756 | 830,482 | -0.04(-1.16%) |
Aug 27, 2007 | 3.826 | 3.841 | 3.788 | 3.801 | 557,677 | -0.04(-1.07%) |
Aug 24, 2007 | 3.782 | 3.864 | 3.782 | 3.841 | 512,898 | +0.05(+1.24%) |
Aug 23, 2007 | 3.816 | 3.854 | 3.775 | 3.794 | 666,926 | +0.02(+0.50%) |
Aug 22, 2007 | 3.779 | 3.826 | 3.750 | 3.775 | 1,283,039 | +0.06(+1.61%) |
Aug 21, 2007 | 3.671 | 3.744 | 3.646 | 3.716 | 1,131,552 | +0.04(+1.20%) |
Aug 20, 2007 | 3.593 | 3.694 | 3.590 | 3.671 | 1,188,082 | +0.09(+2.55%) |
Aug 17, 2007 | 3.464 | 3.612 | 3.445 | 3.580 | 1,199,832 | +0.20(+5.87%) |
Aug 16, 2007 | 3.416 | 3.426 | 3.149 | 3.382 | 2,573,701 | -0.09(-2.45%) |
Aug 15, 2007 | 3.479 | 3.539 | 3.467 | 3.467 | 1,065,176 | -0.09(-2.57%) |
Aug 14, 2007 | 3.621 | 3.631 | 3.558 | 3.558 | 903,526 | -0.07(-1.99%) |
Aug 13, 2007 | 3.621 | 3.665 | 3.621 | 3.631 | 682,805 | +0.03(+0.70%) |
Aug 10, 2007 | 3.608 | 3.634 | 3.533 | 3.605 | 1,432,304 | -0.05(-1.46%) |
Aug 09, 2007 | 3.637 | 3.747 | 3.464 | 3.659 | 907,655 | -0.06(-1.61%) |
Aug 08, 2007 | 3.716 | 3.746 | 3.700 | 3.719 | 976,570 | -0.00(-0.08%) |
Aug 07, 2007 | 3.722 | 3.731 | 3.694 | 3.722 | 957,833 | -0.02(-0.50%) |
Aug 06, 2007 | 3.816 | 3.826 | 3.681 | 3.741 | 1,229,685 | -0.09(-2.32%) |
Aug 03, 2007 | 3.841 | 3.857 | 3.826 | 3.830 | 473,517 | -0.03(-0.71%) |
Aug 02, 2007 | 3.851 | 3.876 | 3.843 | 3.857 | 447,158 | -0.01(-0.33%) |
Aug 01, 2007 | 3.860 | 3.904 | 3.813 | 3.870 | 789,513 | -0.04(-1.05%) |
Jul 31, 2007 | 3.904 | 3.920 | 3.889 | 3.911 | 540,845 | +0.03(+0.81%) |
Jul 30, 2007 | 3.860 | 3.889 | 3.857 | 3.879 | 438,266 | +0.02(+0.49%) |
Jul 27, 2007 | 3.889 | 3.892 | 3.845 | 3.860 | 873,991 | -0.02(-0.57%) |
Jul 26, 2007 | 3.841 | 3.914 | 3.810 | 3.882 | 1,301,459 | -0.05(-1.36%) |
Jul 25, 2007 | 3.949 | 3.980 | 3.895 | 3.936 | 1,129,646 | -0.03(-0.64%) |
Jul 24, 2007 | 3.999 | 3.999 | 3.952 | 3.961 | 893,363 | -0.06(-1.49%) |
Jul 23, 2007 | 4.037 | 4.056 | 4.021 | 4.021 | 587,212 | -0.01(-0.23%) |
Jul 20, 2007 | 4.043 | 4.052 | 4.012 | 4.030 | 584,354 | -0.02(-0.39%) |
Jul 19, 2007 | 4.046 | 4.071 | 4.046 | 4.046 | 447,158 | +0.00(+0.00%) |
Jul 18, 2007 | 4.040 | 4.068 | 4.040 | 4.046 | 883,518 | -0.01(-0.23%) |
Jul 17, 2007 | 4.030 | 4.075 | 4.012 | 4.056 | 891,140 | -0.00(-0.08%) |
Jul 16, 2007 | 4.068 | 4.093 | 4.049 | 4.059 | 921,628 | -0.03(-0.77%) |
Jul 13, 2007 | 4.109 | 4.119 | 4.081 | 4.090 | 606,585 | -0.03(-0.69%) |
Jul 12, 2007 | 4.172 | 4.172 | 4.113 | 4.119 | 489,079 | +0.03(+0.62%) |
Jul 11, 2007 | 4.112 | 4.134 | 4.093 | 4.093 | 863,193 | -0.02(-0.38%) |
Jul 10, 2007 | 4.175 | 4.178 | 4.109 | 4.109 | 595,470 | -0.07(-1.58%) |
Jul 09, 2007 | 4.197 | 4.232 | 4.153 | 4.175 | 897,492 | -0.02(-0.45%) |
Jul 06, 2007 | 4.172 | 4.194 | 4.153 | 4.194 | 361,728 | +0.03(+0.60%) |
Jul 05, 2007 | 4.219 | 4.226 | 4.160 | 4.169 | 423,657 | -0.05(-1.19%) |
Jul 03, 2007 | 4.219 | 4.219 | 4.197 | 4.219 | 508,452 | +0.04(+0.90%) |