Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.619 | 3.705 | 3.534 | 3.629 | 4,487,338 | +0.00(+0.09%) |
Apr 29, 2008 | 3.575 | 3.658 | 3.484 | 3.625 | 8,457,322 | +0.13(+3.77%) |
Apr 28, 2008 | 3.414 | 3.621 | 3.398 | 3.494 | 14,109,473 | +0.18(+5.55%) |
Apr 25, 2008 | 3.260 | 3.333 | 3.248 | 3.310 | 10,124,487 | +0.05(+1.65%) |
Apr 24, 2008 | 3.268 | 3.284 | 3.239 | 3.256 | 1,816,675 | -0.01(-0.30%) |
Apr 23, 2008 | 3.269 | 3.328 | 3.234 | 3.266 | 5,949,418 | +0.00(+0.00%) |
Apr 22, 2008 | 3.284 | 3.326 | 3.260 | 3.266 | 2,000,310 | -0.05(-1.37%) |
Apr 21, 2008 | 3.287 | 3.365 | 3.235 | 3.312 | 2,899,871 | +0.00(+0.15%) |
Apr 18, 2008 | 3.325 | 3.395 | 3.260 | 3.307 | 5,407,873 | -0.01(-0.29%) |
Apr 17, 2008 | 3.289 | 3.321 | 3.276 | 3.317 | 1,139,864 | +0.03(+0.94%) |
Apr 16, 2008 | 3.247 | 3.325 | 3.244 | 3.286 | 3,252,392 | +0.04(+1.20%) |
Apr 15, 2008 | 3.138 | 3.247 | 3.138 | 3.247 | 4,493,864 | +0.12(+3.79%) |
Apr 14, 2008 | 3.120 | 3.167 | 3.087 | 3.128 | 1,477,064 | -0.01(-0.21%) |
Apr 11, 2008 | 3.121 | 3.196 | 3.105 | 3.134 | 2,093,306 | +0.00(+0.10%) |
Apr 10, 2008 | 3.104 | 3.169 | 3.084 | 3.131 | 984,762 | +0.01(+0.47%) |
Apr 09, 2008 | 3.130 | 3.178 | 3.092 | 3.117 | 2,219,277 | -0.03(-0.93%) |
Apr 08, 2008 | 3.245 | 3.245 | 3.121 | 3.146 | 3,746,262 | -0.10(-3.06%) |
Apr 07, 2008 | 3.217 | 3.245 | 3.175 | 3.245 | 3,349,639 | +0.10(+3.05%) |
Apr 04, 2008 | 3.151 | 3.213 | 3.118 | 3.149 | 1,387,851 | -0.01(-0.46%) |
Apr 03, 2008 | 3.156 | 3.193 | 3.089 | 3.164 | 1,730,937 | +0.01(+0.36%) |
Apr 02, 2008 | 3.154 | 3.193 | 3.110 | 3.152 | 3,533,852 | -0.01(-0.31%) |
Apr 01, 2008 | 3.167 | 3.203 | 3.102 | 3.162 | 3,159,575 | +0.04(+1.25%) |
Mar 31, 2008 | 3.076 | 3.130 | 3.061 | 3.123 | 2,639,164 | +0.05(+1.53%) |
Mar 28, 2008 | 3.045 | 3.121 | 3.032 | 3.076 | 6,529,469 | +0.04(+1.23%) |
Mar 27, 2008 | 2.993 | 3.065 | 2.980 | 3.039 | 5,171,179 | +0.05(+1.74%) |
Mar 26, 2008 | 2.996 | 3.061 | 2.964 | 2.987 | 14,336,590 | +0.03(+1.16%) |
Mar 25, 2008 | 2.858 | 2.987 | 2.847 | 2.952 | 5,714,041 | +0.09(+3.01%) |
Mar 24, 2008 | 2.845 | 2.988 | 2.832 | 2.866 | 7,448,005 | +0.06(+2.26%) |
Mar 21, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,494 | +0.00(+0.00%) |
Mar 20, 2008 | 2.639 | 2.821 | 2.639 | 2.803 | 8,930,494 | +0.16(+6.09%) |
Mar 19, 2008 | 3.048 | 3.048 | 2.642 | 2.642 | 23,078,522 | -0.41(-13.56%) |
Mar 18, 2008 | 3.037 | 3.112 | 2.954 | 3.056 | 11,547,921 | +0.04(+1.35%) |
Mar 17, 2008 | 3.255 | 3.256 | 2.952 | 3.016 | 17,143,982 | -0.26(-8.08%) |
Mar 14, 2008 | 3.294 | 3.331 | 3.230 | 3.281 | 3,336,543 | -0.01(-0.30%) |
Mar 13, 2008 | 3.284 | 3.328 | 3.221 | 3.291 | 4,604,722 | -0.03(-0.98%) |
Mar 12, 2008 | 3.304 | 3.390 | 3.297 | 3.323 | 4,495,402 | -0.01(-0.24%) |
Mar 11, 2008 | 3.331 | 3.411 | 3.271 | 3.331 | 3,181,491 | +0.05(+1.64%) |
Mar 10, 2008 | 3.333 | 3.391 | 3.237 | 3.278 | 5,789,488 | -0.08(-2.47%) |
Mar 07, 2008 | 3.357 | 3.448 | 3.305 | 3.360 | 5,812,794 | -0.04(-1.10%) |
Mar 06, 2008 | 3.274 | 3.473 | 3.252 | 3.398 | 5,535,191 | +0.03(+0.97%) |
Mar 05, 2008 | 3.466 | 3.487 | 3.365 | 3.365 | 7,435,389 | -0.05(-1.48%) |
Mar 04, 2008 | 3.495 | 3.513 | 3.351 | 3.416 | 7,380,947 | -0.07(-2.10%) |
Mar 03, 2008 | 3.479 | 3.551 | 3.432 | 3.489 | 8,029,341 | +0.00(+0.05%) |
Feb 29, 2008 | 3.422 | 3.531 | 3.416 | 3.487 | 8,530,807 | +0.07(+1.90%) |
Feb 28, 2008 | 3.414 | 3.456 | 3.370 | 3.422 | 6,287,978 | -0.01(-0.38%) |
Feb 27, 2008 | 3.409 | 3.494 | 3.362 | 3.435 | 17,747,222 | +0.05(+1.34%) |
Feb 26, 2008 | 3.352 | 3.425 | 3.338 | 3.390 | 3,865,129 | +0.04(+1.16%) |
Feb 25, 2008 | 3.396 | 3.414 | 3.334 | 3.351 | 4,961,839 | -0.03(-0.96%) |
Feb 22, 2008 | 3.343 | 3.396 | 3.308 | 3.383 | 3,939,198 | -0.01(-0.29%) |
Feb 21, 2008 | 3.279 | 3.443 | 3.274 | 3.393 | 37,198,808 | +0.32(+10.42%) |
Feb 20, 2008 | 3.024 | 3.081 | 2.949 | 3.073 | 8,597,785 | +0.04(+1.18%) |
Feb 19, 2008 | 2.878 | 3.078 | 2.878 | 3.037 | 13,949,475 | +0.18(+6.14%) |
Feb 18, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,522 | +0.00(+0.00%) |
Feb 15, 2008 | 2.845 | 2.877 | 2.765 | 2.861 | 6,022,522 | +0.00(+0.17%) |
Feb 14, 2008 | 2.882 | 2.899 | 2.830 | 2.856 | 6,226,253 | +0.01(+0.51%) |
Feb 13, 2008 | 2.809 | 2.876 | 2.803 | 2.842 | 3,063,393 | +0.05(+1.92%) |
Feb 12, 2008 | 2.878 | 2.918 | 2.774 | 2.788 | 5,309,593 | -0.08(-2.94%) |
Feb 11, 2008 | 2.861 | 2.907 | 2.790 | 2.873 | 3,670,778 | +0.01(+0.40%) |
Feb 08, 2008 | 2.803 | 2.873 | 2.778 | 2.861 | 3,562,596 | +0.07(+2.68%) |
Feb 07, 2008 | 2.754 | 2.817 | 2.720 | 2.787 | 3,713,896 | -0.01(-0.46%) |
Feb 06, 2008 | 2.892 | 2.956 | 2.751 | 2.800 | 5,230,007 | -0.05(-1.60%) |
Feb 05, 2008 | 2.878 | 2.923 | 2.804 | 2.845 | 4,777,489 | -0.08(-2.67%) |
Feb 04, 2008 | 2.972 | 3.006 | 2.909 | 2.923 | 5,185,111 | -0.03(-1.10%) |
Feb 01, 2008 | 2.969 | 2.998 | 2.922 | 2.956 | 5,561,923 | +0.02(+0.61%) |
Jan 31, 2008 | 2.814 | 2.972 | 2.814 | 2.938 | 6,659,407 | +0.07(+2.50%) |
Jan 30, 2008 | 2.931 | 2.946 | 2.832 | 2.866 | 7,153,585 | -0.06(-2.16%) |
Jan 29, 2008 | 2.985 | 3.019 | 2.896 | 2.930 | 4,294,636 | -0.05(-1.74%) |
Jan 28, 2008 | 3.013 | 3.013 | 2.935 | 2.982 | 9,741,229 | -0.04(-1.45%) |
Jan 25, 2008 | 3.030 | 3.095 | 3.006 | 3.026 | 5,722,302 | +0.01(+0.43%) |
Jan 24, 2008 | 2.878 | 3.086 | 2.845 | 3.013 | 8,992,040 | +0.09(+3.00%) |
Jan 23, 2008 | 2.897 | 2.962 | 2.761 | 2.925 | 21,272,740 | -0.03(-1.15%) |
Jan 22, 2008 | 2.845 | 2.967 | 2.774 | 2.959 | 9,586,103 | -0.08(-2.73%) |
Jan 21, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,316 | +0.00(+0.00%) |
Jan 18, 2008 | 3.060 | 3.110 | 3.000 | 3.042 | 4,001,316 | -0.02(-0.53%) |
Jan 17, 2008 | 3.073 | 3.154 | 3.035 | 3.058 | 5,140,068 | -0.01(-0.37%) |
Jan 16, 2008 | 3.069 | 3.185 | 3.024 | 3.069 | 6,460,886 | -0.05(-1.62%) |
Jan 15, 2008 | 3.147 | 3.165 | 3.050 | 3.120 | 9,530,031 | -0.04(-1.39%) |
Jan 14, 2008 | 3.121 | 3.191 | 3.121 | 3.164 | 6,133,528 | +0.05(+1.67%) |
Jan 11, 2008 | 3.097 | 3.187 | 3.071 | 3.112 | 6,005,084 | -0.02(-0.62%) |
Jan 10, 2008 | 3.073 | 3.183 | 3.073 | 3.131 | 5,433,621 | +0.06(+1.90%) |
Jan 09, 2008 | 3.136 | 3.157 | 3.032 | 3.073 | 6,780,851 | -0.01(-0.32%) |
Jan 08, 2008 | 3.076 | 3.147 | 3.058 | 3.082 | 2,307,906 | -0.01(-0.21%) |
Jan 07, 2008 | 3.061 | 3.105 | 3.052 | 3.089 | 3,024,679 | +0.00(+0.16%) |
Jan 04, 2008 | 3.095 | 3.133 | 3.052 | 3.084 | 5,381,061 | -0.03(-0.99%) |
Jan 03, 2008 | 3.045 | 3.169 | 3.042 | 3.115 | 6,222,968 | +0.07(+2.41%) |
Jan 02, 2008 | 3.089 | 3.146 | 3.022 | 3.042 | 5,193,113 | -0.04(-1.32%) |
Jan 01, 2008 | 3.055 | 3.110 | 3.034 | 3.082 | 4,792,707 | +0.00(+0.00%) |
Dec 31, 2007 | 3.055 | 3.110 | 3.034 | 3.082 | 4,792,707 | -0.01(-0.21%) |
Dec 28, 2007 | 3.089 | 3.105 | 3.048 | 3.089 | 3,569,097 | -0.00(-0.16%) |
Dec 27, 2007 | 3.162 | 3.165 | 3.076 | 3.094 | 3,182,678 | -0.05(-1.55%) |
Dec 26, 2007 | 3.154 | 3.178 | 3.130 | 3.143 | 2,221,787 | -0.01(-0.36%) |
Dec 24, 2007 | 3.120 | 3.182 | 3.118 | 3.154 | 2,109,508 | +0.04(+1.25%) |
Dec 21, 2007 | 3.100 | 3.169 | 3.089 | 3.115 | 4,774,260 | +0.02(+0.52%) |
Dec 20, 2007 | 3.091 | 3.125 | 3.035 | 3.099 | 2,825,518 | +0.01(+0.26%) |
Dec 19, 2007 | 3.221 | 3.221 | 3.065 | 3.091 | 12,883,779 | -0.13(-4.04%) |
Dec 18, 2007 | 3.227 | 3.279 | 3.183 | 3.221 | 3,495,262 | -0.01(-0.25%) |
Dec 17, 2007 | 3.269 | 3.278 | 3.211 | 3.229 | 6,448,886 | -0.02(-0.75%) |
Dec 14, 2007 | 3.265 | 3.307 | 3.253 | 3.253 | 2,394,363 | -0.05(-1.57%) |
Dec 13, 2007 | 3.274 | 3.308 | 3.237 | 3.305 | 3,749,436 | -0.01(-0.20%) |
Dec 12, 2007 | 3.305 | 3.417 | 3.286 | 3.312 | 6,840,626 | -0.01(-0.29%) |
Dec 11, 2007 | 3.403 | 3.409 | 3.291 | 3.321 | 3,848,183 | -0.03(-0.97%) |
Dec 10, 2007 | 3.393 | 3.421 | 3.330 | 3.354 | 4,195,557 | -0.03(-0.77%) |
Dec 07, 2007 | 3.341 | 3.411 | 3.320 | 3.380 | 3,050,550 | +0.02(+0.48%) |
Dec 06, 2007 | 3.375 | 3.443 | 3.347 | 3.364 | 2,480,310 | -0.00(-0.05%) |
Dec 05, 2007 | 3.399 | 3.407 | 3.338 | 3.365 | 2,759,144 | +0.02(+0.68%) |
Dec 04, 2007 | 3.330 | 3.393 | 3.312 | 3.343 | 7,132,007 | +0.05(+1.43%) |
Dec 03, 2007 | 3.321 | 3.347 | 3.266 | 3.295 | 3,503,811 | +0.00(+0.00%) |
Nov 30, 2007 | 3.333 | 3.354 | 3.273 | 3.295 | 4,915,522 | +0.03(+0.80%) |
Nov 29, 2007 | 3.172 | 3.321 | 3.172 | 3.269 | 12,674,001 | +0.06(+1.72%) |
Nov 28, 2007 | 3.154 | 3.248 | 3.123 | 3.214 | 6,801,094 | +0.07(+2.22%) |
Nov 27, 2007 | 3.130 | 3.200 | 3.105 | 3.144 | 4,733,135 | +0.01(+0.21%) |
Nov 26, 2007 | 3.099 | 3.204 | 3.091 | 3.138 | 6,363,216 | +0.01(+0.36%) |
Nov 23, 2007 | 3.065 | 3.147 | 3.065 | 3.126 | 3,152,889 | +0.04(+1.37%) |
Nov 21, 2007 | 3.047 | 3.128 | 3.019 | 3.084 | 7,070,683 | -0.01(-0.47%) |
Nov 20, 2007 | 3.013 | 3.110 | 3.008 | 3.099 | 6,374,269 | +0.06(+2.09%) |
Nov 19, 2007 | 3.089 | 3.089 | 3.001 | 3.035 | 4,021,824 | -0.05(-1.74%) |
Nov 16, 2007 | 3.094 | 3.128 | 3.018 | 3.089 | 4,039,188 | +0.00(+0.11%) |
Nov 15, 2007 | 3.089 | 3.138 | 3.037 | 3.086 | 3,440,420 | -0.05(-1.61%) |
Nov 14, 2007 | 3.125 | 3.178 | 3.097 | 3.136 | 4,908,996 | +0.01(+0.42%) |
Nov 13, 2007 | 3.121 | 3.185 | 3.052 | 3.123 | 5,742,987 | +0.04(+1.37%) |
Nov 12, 2007 | 3.060 | 3.157 | 3.029 | 3.081 | 9,761,785 | -0.04(-1.20%) |
Nov 09, 2007 | 3.087 | 3.152 | 3.056 | 3.118 | 10,690,378 | -0.04(-1.18%) |
Nov 08, 2007 | 3.278 | 3.356 | 3.030 | 3.156 | 49,269,956 | -0.47(-12.88%) |
Nov 07, 2007 | 3.591 | 3.717 | 3.552 | 3.622 | 11,647,904 | -0.10(-2.66%) |
Nov 06, 2007 | 3.798 | 3.821 | 3.578 | 3.721 | 12,148,097 | -0.04(-1.12%) |
Nov 05, 2007 | 3.679 | 3.902 | 3.643 | 3.764 | 21,081,322 | +0.04(+1.09%) |
Nov 02, 2007 | 3.764 | 3.773 | 3.617 | 3.723 | 16,445,280 | +0.08(+2.19%) |
Nov 01, 2007 | 3.362 | 3.721 | 3.289 | 3.643 | 22,089,626 | +0.26(+7.69%) |
Oct 31, 2007 | 3.308 | 3.411 | 3.297 | 3.383 | 8,495,470 | +0.10(+3.07%) |
Oct 30, 2007 | 3.434 | 3.448 | 3.255 | 3.282 | 10,855,124 | -0.07(-1.99%) |
Oct 29, 2007 | 3.279 | 3.494 | 3.279 | 3.349 | 14,522,292 | +0.11(+3.41%) |
Oct 26, 2007 | 3.211 | 3.266 | 3.195 | 3.239 | 5,324,386 | +0.05(+1.68%) |
Oct 25, 2007 | 3.250 | 3.299 | 3.151 | 3.185 | 3,451,467 | -0.05(-1.56%) |
Oct 24, 2007 | 3.230 | 3.265 | 3.060 | 3.235 | 8,012,204 | -0.03(-0.95%) |
Oct 23, 2007 | 3.268 | 3.333 | 3.245 | 3.266 | 5,283,064 | +0.03(+0.95%) |
Oct 22, 2007 | 3.174 | 3.330 | 3.134 | 3.235 | 6,679,902 | -0.01(-0.25%) |
Oct 19, 2007 | 3.343 | 3.372 | 3.204 | 3.243 | 6,832,666 | -0.09(-2.73%) |
Oct 18, 2007 | 3.226 | 3.452 | 3.172 | 3.334 | 18,418,090 | +0.08(+2.55%) |
Oct 17, 2007 | 3.105 | 3.274 | 3.102 | 3.252 | 14,782,544 | +0.20(+6.44%) |
Oct 16, 2007 | 3.152 | 3.175 | 3.042 | 3.055 | 6,809,047 | -0.07(-2.39%) |
Oct 15, 2007 | 3.021 | 3.312 | 2.961 | 3.130 | 20,926,590 | +0.10(+3.38%) |
Oct 12, 2007 | 3.056 | 3.086 | 3.001 | 3.027 | 8,765,810 | +0.00(+0.00%) |
Oct 11, 2007 | 2.886 | 3.191 | 2.871 | 3.027 | 32,003,554 | +0.19(+6.71%) |
Oct 10, 2007 | 2.804 | 2.871 | 2.804 | 2.837 | 5,397,502 | +0.03(+0.93%) |
Oct 09, 2007 | 2.813 | 2.913 | 2.795 | 2.811 | 9,083,874 | +0.01(+0.46%) |
Oct 08, 2007 | 2.764 | 2.814 | 2.764 | 2.798 | 3,775,719 | +0.03(+1.00%) |
Oct 05, 2007 | 2.735 | 2.788 | 2.731 | 2.770 | 4,905,736 | +0.04(+1.49%) |
Oct 04, 2007 | 2.684 | 2.777 | 2.681 | 2.730 | 5,873,092 | +0.04(+1.39%) |
Oct 03, 2007 | 2.726 | 2.756 | 2.683 | 2.692 | 4,790,923 | -0.02(-0.78%) |
Oct 02, 2007 | 2.728 | 2.741 | 2.691 | 2.713 | 6,814,866 | -0.01(-0.42%) |
Oct 01, 2007 | 2.746 | 2.796 | 2.692 | 2.725 | 10,188,942 | -0.02(-0.83%) |
Sep 28, 2007 | 2.774 | 2.787 | 2.728 | 2.748 | 4,546,651 | -0.01(-0.29%) |
Sep 27, 2007 | 2.804 | 2.804 | 2.723 | 2.756 | 5,157,985 | -0.01(-0.41%) |
Sep 26, 2007 | 2.840 | 2.843 | 2.684 | 2.767 | 13,202,741 | -0.08(-2.69%) |
Sep 25, 2007 | 2.821 | 2.894 | 2.819 | 2.843 | 7,009,333 | -0.00(-0.06%) |
Sep 24, 2007 | 2.850 | 2.915 | 2.839 | 2.845 | 7,346,902 | +0.02(+0.81%) |
Sep 21, 2007 | 2.853 | 2.866 | 2.816 | 2.822 | 3,154,297 | -0.01(-0.23%) |
Sep 20, 2007 | 2.861 | 2.876 | 2.814 | 2.829 | 3,844,536 | -0.03(-1.19%) |
Sep 19, 2007 | 2.845 | 2.891 | 2.840 | 2.863 | 4,143,200 | +0.01(+0.51%) |
Sep 18, 2007 | 2.830 | 2.899 | 2.813 | 2.848 | 3,650,013 | +0.03(+1.04%) |
Sep 17, 2007 | 2.806 | 2.860 | 2.796 | 2.819 | 1,753,326 | +0.00(+0.06%) |
Sep 14, 2007 | 2.788 | 2.868 | 2.777 | 2.817 | 2,642,664 | -0.02(-0.63%) |
Sep 13, 2007 | 2.848 | 2.850 | 2.796 | 2.835 | 2,889,562 | -0.01(-0.46%) |
Sep 12, 2007 | 2.785 | 2.871 | 2.748 | 2.848 | 4,179,207 | +0.03(+0.92%) |
Sep 11, 2007 | 2.817 | 2.907 | 2.814 | 2.822 | 4,831,353 | -0.01(-0.34%) |
Sep 10, 2007 | 2.826 | 2.860 | 2.774 | 2.832 | 4,141,564 | +0.01(+0.35%) |
Sep 07, 2007 | 2.731 | 2.874 | 2.699 | 2.822 | 8,422,945 | +0.04(+1.28%) |
Sep 06, 2007 | 2.700 | 2.832 | 2.700 | 2.787 | 8,891,153 | +0.09(+3.19%) |
Sep 05, 2007 | 2.668 | 2.715 | 2.668 | 2.700 | 3,050,199 | -0.00(-0.12%) |
Sep 04, 2007 | 2.634 | 2.731 | 2.634 | 2.704 | 4,861,123 | +0.01(+0.54%) |
Aug 31, 2007 | 2.637 | 2.691 | 2.624 | 2.689 | 4,988,042 | +0.05(+1.72%) |
Aug 30, 2007 | 2.603 | 2.648 | 2.603 | 2.644 | 4,370,600 | +0.00(+0.12%) |
Aug 29, 2007 | 2.603 | 2.661 | 2.603 | 2.640 | 4,942,715 | +0.03(+1.25%) |
Aug 28, 2007 | 2.634 | 2.645 | 2.582 | 2.608 | 4,135,456 | -0.06(-2.20%) |
Aug 27, 2007 | 2.652 | 2.730 | 2.621 | 2.666 | 5,482,397 | -0.00(-0.18%) |
Aug 24, 2007 | 2.624 | 2.674 | 2.577 | 2.671 | 5,502,388 | +0.06(+2.37%) |
Aug 23, 2007 | 2.601 | 2.739 | 2.601 | 2.609 | 21,391,084 | +0.12(+4.70%) |
Aug 22, 2007 | 2.357 | 2.520 | 2.330 | 2.492 | 14,079,660 | +0.22(+9.50%) |
Aug 21, 2007 | 2.341 | 2.341 | 2.253 | 2.276 | 8,604,692 | -0.07(-3.05%) |
Aug 20, 2007 | 2.393 | 2.418 | 2.292 | 2.348 | 4,892,309 | -0.04(-1.57%) |
Aug 17, 2007 | 2.297 | 2.400 | 2.247 | 2.385 | 8,109,272 | +0.12(+5.09%) |
Aug 16, 2007 | 2.276 | 2.365 | 2.187 | 2.270 | 14,403,493 | -0.06(-2.38%) |
Aug 15, 2007 | 2.326 | 2.414 | 2.297 | 2.325 | 16,787,966 | +0.01(+0.35%) |
Aug 14, 2007 | 2.538 | 2.540 | 2.296 | 2.317 | 20,919,290 | -0.20(-8.06%) |
Aug 13, 2007 | 2.487 | 2.598 | 2.445 | 2.520 | 17,413,816 | +0.08(+3.40%) |
Aug 10, 2007 | 2.461 | 2.549 | 2.398 | 2.437 | 15,306,553 | -0.07(-2.85%) |
Aug 09, 2007 | 2.640 | 2.640 | 2.489 | 2.509 | 10,243,335 | -0.14(-5.34%) |
Aug 08, 2007 | 2.658 | 2.681 | 2.606 | 2.650 | 9,363,815 | +0.03(+1.12%) |
Aug 07, 2007 | 2.601 | 2.650 | 2.593 | 2.621 | 6,922,507 | -0.01(-0.37%) |
Aug 06, 2007 | 2.696 | 2.712 | 2.577 | 2.631 | 6,280,197 | -0.05(-1.88%) |
Aug 03, 2007 | 2.683 | 2.739 | 2.673 | 2.681 | 3,345,899 | -0.04(-1.32%) |
Aug 02, 2007 | 2.696 | 2.744 | 2.676 | 2.717 | 6,085,606 | +0.02(+0.85%) |
Aug 01, 2007 | 2.755 | 2.804 | 2.668 | 2.694 | 7,455,810 | -0.07(-2.59%) |
Jul 31, 2007 | 2.811 | 2.811 | 2.756 | 2.765 | 4,189,492 | -0.01(-0.29%) |
Jul 30, 2007 | 2.700 | 2.806 | 2.652 | 2.774 | 8,014,246 | +0.07(+2.71%) |
Jul 27, 2007 | 2.764 | 2.774 | 2.663 | 2.700 | 5,446,980 | -0.03(-1.25%) |
Jul 26, 2007 | 2.809 | 2.814 | 2.712 | 2.735 | 7,771,697 | -0.07(-2.44%) |
Jul 25, 2007 | 2.816 | 2.848 | 2.765 | 2.803 | 4,108,453 | -0.02(-0.69%) |
Jul 24, 2007 | 2.850 | 2.871 | 2.808 | 2.822 | 3,860,116 | -0.05(-1.75%) |
Jul 23, 2007 | 2.910 | 2.926 | 2.848 | 2.873 | 4,596,523 | -0.03(-1.12%) |
Jul 20, 2007 | 2.943 | 2.954 | 2.891 | 2.905 | 3,155,405 | -0.06(-1.92%) |
Jul 19, 2007 | 2.959 | 2.967 | 2.926 | 2.962 | 4,976,435 | +0.03(+0.94%) |
Jul 18, 2007 | 2.959 | 2.967 | 2.899 | 2.935 | 3,795,562 | -0.05(-1.69%) |
Jul 17, 2007 | 2.943 | 3.001 | 2.930 | 2.985 | 5,316,458 | +0.04(+1.49%) |
Jul 16, 2007 | 2.975 | 2.982 | 2.912 | 2.941 | 10,289,190 | -0.08(-2.74%) |
Jul 13, 2007 | 3.066 | 3.076 | 2.985 | 3.024 | 7,801,689 | -0.04(-1.27%) |
Jul 12, 2007 | 3.092 | 3.108 | 3.053 | 3.063 | 7,575,563 | -0.03(-0.89%) |
Jul 11, 2007 | 3.042 | 3.104 | 3.035 | 3.091 | 4,337,784 | +0.04(+1.22%) |
Jul 10, 2007 | 3.121 | 3.121 | 3.029 | 3.053 | 5,078,159 | -0.07(-2.39%) |
Jul 09, 2007 | 3.118 | 3.136 | 3.091 | 3.128 | 10,724,343 | +0.06(+1.85%) |
Jul 06, 2007 | 3.121 | 3.146 | 3.056 | 3.071 | 9,446,754 | -0.03(-0.84%) |
Jul 05, 2007 | 3.074 | 3.128 | 3.017 | 3.097 | 21,006,416 | +0.14(+4.84%) |
Jul 03, 2007 | 2.943 | 2.969 | 2.925 | 2.954 | 5,900,143 | +0.01(+0.28%) |
Jul 02, 2007 | 2.843 | 2.978 | 2.843 | 2.946 | 17,098,022 | +0.18(+6.46%) |
Jun 29, 2007 | 2.743 | 2.788 | 2.736 | 2.767 | 5,008,795 | +0.01(+0.53%) |
Jun 28, 2007 | 2.731 | 2.759 | 2.699 | 2.752 | 5,543,322 | +0.02(+0.71%) |
Jun 27, 2007 | 2.707 | 2.744 | 2.686 | 2.733 | 4,806,177 | +0.00(+0.06%) |
Jun 26, 2007 | 2.748 | 2.767 | 2.710 | 2.731 | 2,802,963 | -0.01(-0.30%) |
Jun 25, 2007 | 2.764 | 2.791 | 2.725 | 2.739 | 3,534,215 | -0.02(-0.65%) |
Jun 22, 2007 | 2.757 | 2.804 | 2.756 | 2.757 | 5,412,492 | -0.02(-0.59%) |
Jun 21, 2007 | 2.790 | 2.803 | 2.764 | 2.774 | 5,800,252 | -0.03(-1.10%) |
Jun 20, 2007 | 2.835 | 2.835 | 2.767 | 2.804 | 5,369,756 | -0.03(-1.09%) |
Jun 19, 2007 | 2.817 | 2.843 | 2.817 | 2.835 | 2,582,772 | +0.01(+0.23%) |
Jun 18, 2007 | 2.839 | 2.847 | 2.801 | 2.829 | 5,426,959 | -0.01(-0.46%) |
Jun 15, 2007 | 2.865 | 2.882 | 2.835 | 2.842 | 4,405,291 | -0.01(-0.40%) |
Jun 14, 2007 | 2.865 | 2.894 | 2.829 | 2.853 | 8,862,865 | -0.02(-0.74%) |
Jun 13, 2007 | 2.886 | 2.910 | 2.845 | 2.874 | 4,968,100 | -0.01(-0.39%) |
Jun 12, 2007 | 2.926 | 2.935 | 2.853 | 2.886 | 7,736,016 | -0.06(-1.93%) |
Jun 11, 2007 | 2.967 | 3.003 | 2.933 | 2.943 | 3,353,975 | -0.04(-1.31%) |
Jun 08, 2007 | 2.926 | 2.990 | 2.918 | 2.982 | 5,062,849 | +0.06(+2.17%) |
Jun 07, 2007 | 2.949 | 3.004 | 2.913 | 2.918 | 4,640,576 | -0.08(-2.55%) |
Jun 06, 2007 | 2.923 | 3.008 | 2.923 | 2.995 | 6,889,458 | +0.02(+0.77%) |
Jun 05, 2007 | 2.928 | 2.988 | 2.918 | 2.972 | 7,990,461 | +0.01(+0.33%) |
Jun 04, 2007 | 2.933 | 2.969 | 2.926 | 2.962 | 6,129,431 | +0.00(+0.11%) |
Jun 01, 2007 | 2.943 | 2.978 | 2.943 | 2.959 | 11,742,918 | +0.02(+0.83%) |
May 31, 2007 | 2.896 | 2.943 | 2.892 | 2.935 | 9,255,017 | +0.02(+0.67%) |
May 30, 2007 | 2.827 | 2.925 | 2.827 | 2.915 | 12,923,963 | +0.02(+0.62%) |
May 29, 2007 | 2.863 | 2.923 | 2.863 | 2.897 | 12,973,010 | +0.09(+3.13%) |
May 25, 2007 | 2.782 | 2.861 | 2.782 | 2.809 | 3,865,504 | +0.01(+0.46%) |
May 24, 2007 | 2.850 | 2.861 | 2.759 | 2.796 | 6,620,552 | -0.07(-2.55%) |
May 23, 2007 | 2.910 | 2.926 | 2.852 | 2.869 | 5,372,376 | -0.05(-1.84%) |
May 22, 2007 | 2.897 | 2.935 | 2.863 | 2.923 | 13,487,443 | -0.05(-1.69%) |
May 21, 2007 | 2.926 | 2.991 | 2.926 | 2.974 | 16,641,193 | +0.07(+2.58%) |
May 18, 2007 | 2.920 | 2.936 | 2.879 | 2.899 | 6,127,445 | +0.02(+0.68%) |
May 17, 2007 | 2.869 | 2.886 | 2.850 | 2.879 | 2,779,872 | +0.00(+0.06%) |
May 16, 2007 | 2.902 | 2.910 | 2.869 | 2.878 | 3,161,377 | -0.01(-0.45%) |
May 15, 2007 | 2.930 | 2.933 | 2.889 | 2.891 | 2,633,567 | -0.03(-0.95%) |
May 14, 2007 | 2.956 | 2.956 | 2.902 | 2.918 | 3,700,370 | -0.01(-0.44%) |
May 11, 2007 | 2.902 | 2.972 | 2.887 | 2.931 | 4,901,111 | +0.04(+1.24%) |
May 10, 2007 | 2.917 | 2.941 | 2.879 | 2.896 | 2,550,837 | -0.03(-1.06%) |
May 09, 2007 | 2.876 | 2.969 | 2.853 | 2.926 | 4,661,686 | +0.03(+1.01%) |
May 08, 2007 | 2.892 | 2.925 | 2.876 | 2.897 | 2,072,473 | +0.00(+0.17%) |
May 07, 2007 | 2.941 | 2.941 | 2.879 | 2.892 | 2,484,530 | -0.02(-0.61%) |
May 04, 2007 | 2.926 | 2.948 | 2.907 | 2.910 | 2,623,399 | +0.00(+0.00%) |
May 03, 2007 | 2.904 | 2.944 | 2.884 | 2.910 | 3,649,742 | +0.00(+0.17%) |
May 02, 2007 | 2.910 | 2.930 | 2.884 | 2.905 | 4,105,544 | -0.02(-0.67%) |