Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 3.404 | 3.536 | 3.397 | 3.488 | 2,961,619 | +0.13(+3.94%) |
Nov 29, 2007 | 3.344 | 3.488 | 3.329 | 3.356 | 1,844,854 | -0.03(-0.92%) |
Nov 28, 2007 | 3.187 | 3.426 | 3.187 | 3.387 | 3,106,073 | +0.20(+6.26%) |
Nov 27, 2007 | 3.154 | 3.216 | 3.098 | 3.187 | 1,635,136 | +0.09(+2.79%) |
Nov 26, 2007 | 3.260 | 3.276 | 3.086 | 3.101 | 1,614,630 | -0.08(-2.50%) |
Nov 23, 2007 | 3.082 | 3.216 | 3.082 | 3.180 | 722,893 | +0.09(+2.96%) |
Nov 21, 2007 | 3.199 | 3.199 | 3.082 | 3.089 | 2,773,101 | -0.13(-4.18%) |
Nov 20, 2007 | 3.262 | 3.284 | 3.187 | 3.224 | 2,366,759 | +0.03(+0.83%) |
Nov 19, 2007 | 3.353 | 3.353 | 3.175 | 3.197 | 1,974,967 | -0.18(-5.41%) |
Nov 16, 2007 | 3.327 | 3.387 | 3.250 | 3.380 | 1,585,045 | +0.09(+2.78%) |
Nov 15, 2007 | 3.288 | 3.358 | 3.252 | 3.288 | 1,434,979 | -0.02(-0.73%) |
Nov 14, 2007 | 3.435 | 3.464 | 3.303 | 3.313 | 1,673,650 | -0.06(-1.92%) |
Nov 13, 2007 | 3.281 | 3.423 | 3.252 | 3.377 | 3,322,235 | +0.14(+4.39%) |
Nov 12, 2007 | 3.248 | 3.353 | 3.209 | 3.236 | 3,798,442 | -0.00(-0.15%) |
Nov 09, 2007 | 3.325 | 3.325 | 3.204 | 3.240 | 2,456,757 | -0.09(-2.67%) |
Nov 08, 2007 | 3.385 | 3.515 | 3.231 | 3.329 | 3,557,106 | -0.08(-2.40%) |
Nov 07, 2007 | 3.563 | 3.582 | 3.404 | 3.411 | 3,825,475 | -0.21(-5.78%) |
Nov 06, 2007 | 3.801 | 3.856 | 3.539 | 3.620 | 4,095,324 | -0.24(-6.29%) |
Nov 05, 2007 | 3.777 | 3.921 | 3.777 | 3.863 | 1,840,660 | -0.07(-1.71%) |
Nov 02, 2007 | 3.921 | 3.967 | 3.813 | 3.931 | 2,977,623 | +0.02(+0.49%) |
Nov 01, 2007 | 3.873 | 3.957 | 3.767 | 3.912 | 2,978,455 | -0.05(-1.28%) |
Oct 31, 2007 | 3.861 | 3.962 | 3.837 | 3.962 | 4,488,259 | +0.13(+3.52%) |
Oct 30, 2007 | 3.837 | 3.897 | 3.815 | 3.827 | 1,864,392 | -0.03(-0.75%) |
Oct 29, 2007 | 3.837 | 3.859 | 3.738 | 3.856 | 2,073,487 | +0.04(+1.01%) |
Oct 26, 2007 | 3.741 | 3.849 | 3.741 | 3.818 | 2,608,486 | +0.12(+3.19%) |
Oct 25, 2007 | 3.685 | 3.726 | 3.654 | 3.700 | 2,158,704 | +0.05(+1.25%) |
Oct 24, 2007 | 3.786 | 3.786 | 3.589 | 3.654 | 2,815,918 | -0.15(-3.86%) |
Oct 23, 2007 | 3.721 | 3.801 | 3.649 | 3.801 | 2,352,834 | +0.14(+3.74%) |
Oct 22, 2007 | 3.548 | 3.743 | 3.543 | 3.664 | 2,709,916 | +0.07(+1.87%) |
Oct 19, 2007 | 3.801 | 3.803 | 3.560 | 3.596 | 2,731,532 | -0.15(-4.11%) |
Oct 18, 2007 | 3.613 | 3.758 | 3.608 | 3.750 | 1,784,163 | +0.10(+2.70%) |
Oct 17, 2007 | 3.644 | 3.714 | 3.604 | 3.652 | 2,139,998 | +0.11(+3.20%) |
Oct 16, 2007 | 3.659 | 3.659 | 3.445 | 3.539 | 5,390,733 | -0.12(-3.35%) |
Oct 15, 2007 | 3.741 | 3.796 | 3.608 | 3.661 | 1,441,630 | -0.06(-1.55%) |
Oct 12, 2007 | 3.642 | 3.731 | 3.620 | 3.719 | 1,773,355 | +0.10(+2.79%) |
Oct 11, 2007 | 3.734 | 3.798 | 3.608 | 3.618 | 3,543,384 | -0.24(-6.18%) |
Oct 10, 2007 | 3.789 | 3.875 | 3.669 | 3.856 | 3,776,174 | +0.10(+2.62%) |
Oct 09, 2007 | 3.681 | 3.774 | 3.654 | 3.758 | 1,905,546 | +0.12(+3.24%) |
Oct 08, 2007 | 3.669 | 3.673 | 3.577 | 3.640 | 1,400,061 | -0.02(-0.53%) |
Oct 05, 2007 | 3.604 | 3.671 | 3.584 | 3.659 | 1,877,278 | +0.08(+2.15%) |
Oct 04, 2007 | 3.515 | 3.587 | 3.488 | 3.582 | 1,219,233 | +0.06(+1.57%) |
Oct 03, 2007 | 3.604 | 3.604 | 3.527 | 3.527 | 1,387,590 | -0.05(-1.28%) |
Oct 02, 2007 | 3.536 | 3.594 | 3.527 | 3.572 | 1,491,929 | +0.02(+0.68%) |
Oct 01, 2007 | 3.459 | 3.548 | 3.459 | 3.548 | 1,362,232 | +0.07(+2.15%) |
Sep 28, 2007 | 3.546 | 3.548 | 3.442 | 3.474 | 1,690,631 | -0.07(-2.10%) |
Sep 27, 2007 | 3.495 | 3.558 | 3.488 | 3.548 | 1,571,743 | +0.11(+3.07%) |
Sep 26, 2007 | 3.404 | 3.481 | 3.404 | 3.442 | 2,170,344 | +0.10(+2.95%) |
Sep 25, 2007 | 3.286 | 3.368 | 3.276 | 3.344 | 742,431 | +0.02(+0.58%) |
Sep 24, 2007 | 3.346 | 3.368 | 3.313 | 3.325 | 995,589 | -0.02(-0.58%) |
Sep 21, 2007 | 3.346 | 3.368 | 3.322 | 3.344 | 1,331,887 | +0.02(+0.51%) |
Sep 20, 2007 | 3.313 | 3.382 | 3.310 | 3.327 | 1,885,592 | -0.09(-2.74%) |
Sep 19, 2007 | 3.440 | 3.500 | 3.370 | 3.421 | 2,069,745 | -0.01(-0.42%) |
Sep 18, 2007 | 3.272 | 3.462 | 3.272 | 3.435 | 2,146,649 | +0.14(+4.39%) |
Sep 17, 2007 | 3.262 | 3.327 | 3.262 | 3.291 | 691,300 | +0.00(+0.15%) |
Sep 14, 2007 | 3.296 | 3.300 | 3.262 | 3.286 | 1,046,304 | -0.03(-1.01%) |
Sep 13, 2007 | 3.380 | 3.399 | 3.313 | 3.320 | 1,087,042 | -0.01(-0.29%) |
Sep 12, 2007 | 3.337 | 3.337 | 3.296 | 3.329 | 859,657 | -0.01(-0.22%) |
Sep 11, 2007 | 3.344 | 3.365 | 3.329 | 3.337 | 606,083 | +0.01(+0.36%) |
Sep 10, 2007 | 3.382 | 3.428 | 3.274 | 3.325 | 1,173,091 | -0.07(-2.12%) |
Sep 07, 2007 | 3.392 | 3.457 | 3.368 | 3.397 | 991,848 | -0.06(-1.74%) |
Sep 06, 2007 | 3.438 | 3.486 | 3.438 | 3.457 | 1,024,272 | +0.02(+0.56%) |
Sep 05, 2007 | 3.608 | 3.608 | 3.428 | 3.438 | 2,001,156 | -0.11(-3.12%) |
Sep 04, 2007 | 3.438 | 3.589 | 3.428 | 3.548 | 2,622,096 | +0.03(+0.82%) |
Aug 31, 2007 | 3.435 | 3.555 | 3.428 | 3.519 | 2,547,379 | +0.14(+4.13%) |
Aug 30, 2007 | 3.332 | 3.380 | 3.320 | 3.380 | 955,682 | -0.00(-0.07%) |
Aug 29, 2007 | 3.313 | 3.397 | 3.279 | 3.382 | 1,195,539 | +0.13(+4.07%) |
Aug 28, 2007 | 3.426 | 3.426 | 3.248 | 3.250 | 1,355,165 | -0.12(-3.57%) |
Aug 27, 2007 | 3.286 | 3.729 | 3.252 | 3.370 | 2,278,424 | +0.07(+2.26%) |
Aug 24, 2007 | 3.288 | 3.308 | 3.252 | 3.296 | 1,234,614 | +0.05(+1.41%) |
Aug 23, 2007 | 3.322 | 3.332 | 3.248 | 3.250 | 1,218,818 | -0.03(-1.03%) |
Aug 22, 2007 | 3.262 | 3.320 | 3.236 | 3.284 | 1,207,594 | +0.07(+2.32%) |
Aug 21, 2007 | 3.272 | 3.303 | 3.187 | 3.209 | 2,085,957 | -0.11(-3.26%) |
Aug 20, 2007 | 3.358 | 3.365 | 3.276 | 3.317 | 1,129,859 | -0.01(-0.22%) |
Aug 17, 2007 | 3.365 | 3.440 | 3.214 | 3.325 | 2,445,534 | +0.16(+5.17%) |
Aug 16, 2007 | 3.175 | 3.291 | 3.005 | 3.161 | 3,713,819 | -0.09(-2.88%) |
Aug 15, 2007 | 3.320 | 3.353 | 3.255 | 3.255 | 1,139,004 | -0.05(-1.60%) |
Aug 14, 2007 | 3.447 | 3.447 | 3.298 | 3.308 | 951,941 | -0.09(-2.55%) |
Aug 13, 2007 | 3.365 | 3.440 | 3.358 | 3.394 | 1,202,190 | +0.10(+2.92%) |
Aug 10, 2007 | 3.310 | 3.370 | 3.269 | 3.298 | 2,446,365 | -0.08(-2.28%) |
Aug 09, 2007 | 3.428 | 3.510 | 3.326 | 3.375 | 2,978,870 | -0.08(-2.30%) |
Aug 08, 2007 | 3.387 | 3.551 | 3.375 | 3.454 | 2,957,670 | +0.15(+4.44%) |
Aug 07, 2007 | 3.322 | 3.332 | 3.260 | 3.308 | 1,669,847 | -0.02(-0.51%) |
Aug 06, 2007 | 3.320 | 3.382 | 3.252 | 3.325 | 2,284,244 | -0.07(-2.12%) |
Aug 03, 2007 | 3.452 | 3.493 | 3.392 | 3.397 | 2,179,905 | -0.10(-2.75%) |
Aug 02, 2007 | 3.435 | 3.519 | 3.428 | 3.493 | 1,554,699 | +0.02(+0.69%) |
Aug 01, 2007 | 3.512 | 3.524 | 3.392 | 3.469 | 2,423,502 | -0.04(-1.23%) |
Jul 31, 2007 | 3.664 | 3.664 | 3.512 | 3.512 | 1,560,935 | -0.10(-2.86%) |
Jul 30, 2007 | 3.628 | 3.652 | 3.572 | 3.616 | 1,319,000 | +0.05(+1.42%) |
Jul 27, 2007 | 3.563 | 3.632 | 3.541 | 3.565 | 1,446,618 | -0.03(-0.87%) |
Jul 26, 2007 | 3.702 | 3.717 | 3.541 | 3.596 | 3,118,960 | -0.13(-3.61%) |
Jul 25, 2007 | 3.746 | 3.772 | 3.705 | 3.731 | 1,112,400 | +0.03(+0.78%) |
Jul 24, 2007 | 3.731 | 3.798 | 3.695 | 3.702 | 1,204,268 | -0.06(-1.66%) |
Jul 23, 2007 | 3.741 | 3.801 | 3.741 | 3.765 | 1,518,534 | +0.05(+1.36%) |
Jul 20, 2007 | 3.762 | 3.782 | 3.714 | 3.714 | 1,302,372 | -0.09(-2.34%) |
Jul 19, 2007 | 3.774 | 3.825 | 3.741 | 3.803 | 1,421,261 | +0.06(+1.67%) |
Jul 18, 2007 | 3.782 | 3.789 | 3.683 | 3.741 | 1,518,949 | -0.03(-0.77%) |
Jul 17, 2007 | 3.734 | 3.791 | 3.734 | 3.770 | 934,482 | +0.02(+0.58%) |
Jul 16, 2007 | 3.774 | 3.791 | 3.741 | 3.748 | 2,163,692 | -0.07(-1.77%) |
Jul 13, 2007 | 3.806 | 3.830 | 3.729 | 3.815 | 955,682 | -0.00(-0.13%) |
Jul 12, 2007 | 3.849 | 3.856 | 3.810 | 3.820 | 1,066,673 | +0.02(+0.51%) |
Jul 11, 2007 | 3.717 | 3.813 | 3.712 | 3.801 | 1,609,987 | +0.00(+0.06%) |
Jul 10, 2007 | 3.883 | 3.940 | 3.794 | 3.798 | 1,536,409 | -0.12(-2.95%) |
Jul 09, 2007 | 3.892 | 3.945 | 3.878 | 3.914 | 1,749,660 | +0.05(+1.18%) |
Jul 06, 2007 | 3.777 | 3.873 | 3.724 | 3.868 | 2,429,322 | +0.19(+5.10%) |
Jul 05, 2007 | 3.729 | 3.729 | 3.635 | 3.681 | 1,807,026 | -0.06(-1.54%) |
Jul 03, 2007 | 3.789 | 3.789 | 3.734 | 3.738 | 559,109 | -0.04(-1.02%) |
Jul 02, 2007 | 3.738 | 3.789 | 3.736 | 3.777 | 755,317 | +0.04(+0.96%) |
Jun 29, 2007 | 3.801 | 3.813 | 3.731 | 3.741 | 771,114 | -0.06(-1.46%) |
Jun 28, 2007 | 3.779 | 3.813 | 3.777 | 3.796 | 585,298 | +0.02(+0.57%) |
Jun 27, 2007 | 3.755 | 3.786 | 3.748 | 3.774 | 603,589 | +0.02(+0.45%) |
Jun 26, 2007 | 3.729 | 3.772 | 3.719 | 3.758 | 946,537 | +0.04(+0.97%) |
Jun 25, 2007 | 3.736 | 3.772 | 3.705 | 3.721 | 1,004,735 | -0.02(-0.58%) |
Jun 22, 2007 | 3.796 | 3.796 | 3.734 | 3.743 | 1,310,686 | -0.06(-1.58%) |
Jun 21, 2007 | 3.839 | 3.873 | 3.777 | 3.803 | 1,486,109 | +0.00(+0.13%) |
Jun 20, 2007 | 3.810 | 3.859 | 3.779 | 3.798 | 1,964,159 | -0.04(-1.00%) |
Jun 19, 2007 | 3.810 | 3.844 | 3.770 | 3.837 | 1,620,795 | +0.06(+1.46%) |
Jun 18, 2007 | 3.904 | 3.904 | 3.755 | 3.782 | 2,138,751 | -0.10(-2.48%) |
Jun 15, 2007 | 3.815 | 3.909 | 3.815 | 3.878 | 1,264,544 | +0.02(+0.56%) |
Jun 14, 2007 | 3.818 | 3.871 | 3.818 | 3.856 | 803,954 | +0.04(+1.14%) |
Jun 13, 2007 | 3.789 | 3.825 | 3.777 | 3.813 | 1,050,045 | +0.03(+0.89%) |
Jun 12, 2007 | 3.813 | 3.818 | 3.772 | 3.779 | 1,171,844 | -0.06(-1.69%) |
Jun 11, 2007 | 3.885 | 3.897 | 3.796 | 3.844 | 1,685,227 | -0.03(-0.68%) |
Jun 08, 2007 | 3.750 | 3.875 | 3.731 | 3.871 | 1,452,438 | +0.12(+3.27%) |
Jun 07, 2007 | 3.861 | 3.883 | 3.705 | 3.748 | 2,064,341 | -0.11(-2.81%) |
Jun 06, 2007 | 3.813 | 3.866 | 3.813 | 3.856 | 1,082,054 | -0.01(-0.19%) |
Jun 05, 2007 | 3.868 | 3.873 | 3.810 | 3.863 | 980,624 | +0.02(+0.50%) |
Jun 04, 2007 | 3.916 | 3.916 | 3.837 | 3.844 | 1,311,933 | -0.08(-2.08%) |
Jun 01, 2007 | 3.914 | 3.933 | 3.895 | 3.926 | 833,884 | +0.01(+0.31%) |
May 31, 2007 | 3.875 | 3.921 | 3.839 | 3.914 | 2,180,320 | +0.02(+0.43%) |
May 30, 2007 | 3.835 | 3.897 | 3.758 | 3.897 | 1,873,537 | +0.11(+2.92%) |
May 29, 2007 | 3.890 | 3.890 | 3.779 | 3.786 | 2,629,271 | -0.08(-1.99%) |
May 25, 2007 | 3.854 | 3.904 | 3.789 | 3.863 | 2,469,228 | +0.11(+2.88%) |
May 24, 2007 | 3.866 | 3.883 | 3.726 | 3.755 | 2,983,027 | -0.11(-2.86%) |
May 23, 2007 | 3.914 | 3.945 | 3.866 | 3.866 | 1,388,005 | -0.05(-1.17%) |
May 22, 2007 | 3.960 | 3.976 | 3.904 | 3.912 | 1,747,997 | -0.05(-1.16%) |
May 21, 2007 | 3.972 | 4.025 | 3.945 | 3.957 | 1,423,755 | -0.05(-1.32%) |
May 18, 2007 | 4.001 | 4.034 | 3.948 | 4.010 | 1,292,811 | -0.01(-0.18%) |
May 17, 2007 | 4.022 | 4.078 | 3.991 | 4.017 | 830,974 | +0.03(+0.72%) |
May 16, 2007 | 3.974 | 3.993 | 3.921 | 3.989 | 1,025,519 | +0.06(+1.66%) |
May 15, 2007 | 3.897 | 3.974 | 3.897 | 3.924 | 1,059,876 | +0.01(+0.18%) |
May 14, 2007 | 3.979 | 3.979 | 3.902 | 3.916 | 789,820 | -0.06(-1.51%) |
May 11, 2007 | 3.950 | 4.025 | 3.926 | 3.976 | 1,032,170 | +0.07(+1.79%) |
May 10, 2007 | 3.964 | 4.008 | 3.899 | 3.907 | 932,404 | -0.11(-2.81%) |
May 09, 2007 | 3.976 | 4.025 | 3.962 | 4.020 | 1,201,358 | +0.05(+1.15%) |
May 08, 2007 | 3.981 | 4.013 | 3.873 | 3.974 | 1,710,169 | -0.01(-0.36%) |
May 07, 2007 | 4.082 | 4.082 | 3.986 | 3.989 | 1,373,456 | -0.09(-2.30%) |
May 04, 2007 | 4.090 | 4.092 | 4.037 | 4.082 | 823,491 | -0.01(-0.24%) |
May 03, 2007 | 4.056 | 4.092 | 4.037 | 4.092 | 1,238,771 | +0.04(+0.89%) |
May 02, 2007 | 3.989 | 4.065 | 3.984 | 4.056 | 1,517,702 | +0.07(+1.69%) |
May 01, 2007 | 3.972 | 3.996 | 3.926 | 3.989 | 1,340,200 | +0.02(+0.42%) |
Apr 30, 2007 | 4.065 | 4.065 | 3.933 | 3.972 | 1,594,772 | -0.02(-0.60%) |
Apr 27, 2007 | 4.022 | 4.029 | 3.976 | 3.996 | 1,040,484 | -0.03(-0.78%) |
Apr 26, 2007 | 4.013 | 4.053 | 3.991 | 4.027 | 2,137,924 | +0.06(+1.52%) |
Apr 25, 2007 | 4.017 | 4.017 | 3.897 | 3.967 | 3,357,984 | +0.05(+1.17%) |
Apr 24, 2007 | 3.998 | 3.998 | 3.909 | 3.921 | 2,980,949 | -0.07(-1.69%) |
Apr 23, 2007 | 4.046 | 4.058 | 3.952 | 3.989 | 1,442,046 | -0.05(-1.19%) |
Apr 20, 2007 | 4.145 | 4.147 | 4.008 | 4.037 | 2,807,396 | -0.02(-0.47%) |
Apr 19, 2007 | 3.955 | 4.063 | 3.899 | 4.056 | 1,178,495 | +0.05(+1.20%) |
Apr 18, 2007 | 4.029 | 4.090 | 4.001 | 4.008 | 1,306,945 | -0.06(-1.42%) |
Apr 17, 2007 | 4.065 | 4.078 | 4.017 | 4.065 | 1,742,593 | -0.02(-0.47%) |
Apr 16, 2007 | 4.114 | 4.126 | 4.056 | 4.085 | 3,610,727 | +0.10(+2.47%) |
Apr 13, 2007 | 3.957 | 4.008 | 3.912 | 3.986 | 1,911,365 | +0.10(+2.47%) |
Apr 12, 2007 | 3.835 | 3.890 | 3.789 | 3.890 | 1,136,094 | +0.06(+1.51%) |
Apr 11, 2007 | 3.851 | 3.885 | 3.803 | 3.832 | 2,258,055 | -0.09(-2.39%) |
Apr 10, 2007 | 3.914 | 3.952 | 3.871 | 3.926 | 1,066,673 | +0.01(+0.31%) |
Apr 09, 2007 | 3.873 | 3.957 | 3.825 | 3.914 | 1,696,867 | +0.12(+3.17%) |
Apr 05, 2007 | 3.791 | 3.859 | 3.789 | 3.794 | 1,934,644 | -0.01(-0.38%) |
Apr 04, 2007 | 3.851 | 3.875 | 3.801 | 3.808 | 1,193,876 | -0.02(-0.63%) |
Apr 03, 2007 | 3.782 | 3.856 | 3.765 | 3.832 | 2,573,983 | +0.16(+4.32%) |
Apr 02, 2007 | 3.702 | 3.729 | 3.640 | 3.673 | 2,458,005 | -0.12(-3.05%) |
Mar 30, 2007 | 3.856 | 3.856 | 3.743 | 3.789 | 1,641,579 | -0.07(-1.75%) |
Mar 29, 2007 | 3.887 | 3.926 | 3.813 | 3.856 | 1,065,426 | -0.03(-0.68%) |
Mar 28, 2007 | 3.871 | 3.928 | 3.868 | 3.883 | 952,773 | -0.06(-1.41%) |
Mar 27, 2007 | 3.926 | 4.008 | 3.517 | 3.938 | 1,039,653 | -0.06(-1.50%) |
Mar 26, 2007 | 4.025 | 4.032 | 3.969 | 3.998 | 1,040,069 | -0.03(-0.72%) |
Mar 23, 2007 | 3.996 | 4.070 | 3.976 | 4.027 | 1,668,600 | +0.03(+0.78%) |
Mar 22, 2007 | 3.993 | 4.005 | 3.960 | 3.996 | 980,624 | +0.01(+0.24%) |
Mar 21, 2007 | 3.921 | 3.993 | 3.835 | 3.986 | 1,881,435 | +0.10(+2.66%) |
Mar 20, 2007 | 3.904 | 3.921 | 3.854 | 3.883 | 1,341,863 | +0.02(+0.50%) |
Mar 19, 2007 | 3.813 | 3.871 | 3.813 | 3.863 | 1,386,758 | +0.10(+2.75%) |
Mar 16, 2007 | 3.815 | 3.815 | 3.760 | 3.760 | 793,561 | -0.03(-0.70%) |
Mar 15, 2007 | 3.813 | 3.825 | 3.760 | 3.786 | 1,025,935 | +0.03(+0.77%) |
Mar 14, 2007 | 3.770 | 3.818 | 3.681 | 3.758 | 2,104,248 | -0.01(-0.32%) |
Mar 13, 2007 | 3.897 | 3.955 | 3.755 | 3.770 | 2,813,424 | -0.13(-3.27%) |
Mar 12, 2007 | 3.837 | 3.931 | 3.801 | 3.897 | 2,144,986 | +0.05(+1.31%) |
Mar 09, 2007 | 3.899 | 3.899 | 3.835 | 3.847 | 1,435,395 | +0.00(+0.00%) |
Mar 08, 2007 | 3.967 | 3.969 | 3.830 | 3.847 | 2,937,301 | +0.14(+3.83%) |
Mar 07, 2007 | 3.717 | 3.748 | 3.688 | 3.705 | 1,544,722 | -0.06(-1.66%) |
Mar 06, 2007 | 3.729 | 3.777 | 3.695 | 3.767 | 3,135,588 | +0.20(+5.74%) |
Mar 05, 2007 | 3.548 | 3.637 | 3.534 | 3.563 | 3,177,573 | -0.12(-3.27%) |
Mar 02, 2007 | 3.736 | 3.823 | 3.678 | 3.683 | 3,116,050 | -0.08(-2.17%) |
Mar 01, 2007 | 3.774 | 3.810 | 3.611 | 3.765 | 3,246,241 | -0.05(-1.32%) |
Feb 28, 2007 | 3.741 | 3.873 | 3.734 | 3.815 | 3,352,996 | -0.06(-1.49%) |
Feb 27, 2007 | 3.974 | 4.046 | 3.789 | 3.873 | 4,886,911 | -0.25(-6.07%) |
Feb 26, 2007 | 4.212 | 4.212 | 4.051 | 4.123 | 2,418,929 | -0.09(-2.11%) |
Feb 23, 2007 | 4.260 | 4.265 | 4.090 | 4.212 | 3,025,013 | -0.11(-2.61%) |
Feb 22, 2007 | 4.357 | 4.373 | 4.248 | 4.325 | 1,533,083 | -0.06(-1.48%) |
Feb 21, 2007 | 4.409 | 4.409 | 4.313 | 4.390 | 1,313,596 | -0.01(-0.22%) |
Feb 20, 2007 | 4.417 | 4.436 | 4.359 | 4.400 | 1,204,268 | -0.01(-0.16%) |
Feb 16, 2007 | 4.429 | 4.429 | 4.349 | 4.407 | 1,374,703 | +0.03(+0.60%) |
Feb 15, 2007 | 4.366 | 4.402 | 4.342 | 4.381 | 1,650,309 | +0.07(+1.62%) |
Feb 14, 2007 | 4.268 | 4.328 | 4.164 | 4.311 | 1,616,941 | +0.05(+1.24%) |
Feb 13, 2007 | 4.212 | 4.258 | 4.041 | 4.258 | 2,310,811 | +0.10(+2.37%) |
Feb 12, 2007 | 4.258 | 4.258 | 4.118 | 4.159 | 2,230,461 | -0.04(-0.86%) |
Feb 09, 2007 | 4.330 | 4.332 | 4.169 | 4.195 | 1,882,267 | -0.14(-3.16%) |
Feb 08, 2007 | 4.325 | 4.349 | 4.275 | 4.332 | 1,059,606 | +0.00(+0.11%) |
Feb 07, 2007 | 4.301 | 4.330 | 4.215 | 4.328 | 3,846,426 | +0.08(+1.87%) |
Feb 06, 2007 | 4.217 | 4.282 | 4.200 | 4.248 | 1,544,307 | +0.04(+0.91%) |
Feb 05, 2007 | 4.236 | 4.246 | 4.147 | 4.210 | 3,283,991 | -0.01(-0.23%) |
Feb 02, 2007 | 4.234 | 4.270 | 4.219 | 4.219 | 1,482,784 | +0.06(+1.39%) |
Feb 01, 2007 | 4.203 | 4.205 | 4.142 | 4.162 | 1,642,826 | -0.00(-0.06%) |
Jan 31, 2007 | 4.094 | 4.171 | 4.092 | 4.164 | 1,693,126 | +0.02(+0.58%) |
Jan 30, 2007 | 4.094 | 4.229 | 4.094 | 4.140 | 1,495,670 | +0.04(+1.00%) |
Jan 29, 2007 | 4.157 | 4.157 | 4.085 | 4.099 | 1,072,909 | -0.07(-1.67%) |
Jan 26, 2007 | 4.114 | 4.174 | 4.114 | 4.169 | 1,028,013 | +0.05(+1.29%) |
Jan 25, 2007 | 4.222 | 4.239 | 4.114 | 4.116 | 851,759 | -0.06(-1.33%) |
Jan 24, 2007 | 4.150 | 4.186 | 4.126 | 4.171 | 1,001,825 | +0.08(+2.00%) |
Jan 23, 2007 | 4.121 | 4.142 | 4.068 | 4.090 | 1,613,728 | -0.00(-0.06%) |
Jan 22, 2007 | 4.065 | 4.121 | 4.046 | 4.092 | 1,381,770 | +0.05(+1.25%) |
Jan 19, 2007 | 4.090 | 4.099 | 3.986 | 4.041 | 2,332,465 | -0.10(-2.33%) |
Jan 18, 2007 | 4.246 | 4.292 | 4.138 | 4.138 | 2,429,322 | -0.13(-3.04%) |
Jan 17, 2007 | 4.318 | 4.330 | 4.150 | 4.268 | 3,905,455 | +0.16(+3.86%) |
Jan 16, 2007 | 4.082 | 4.121 | 4.029 | 4.109 | 1,617,885 | +0.06(+1.49%) |
Jan 12, 2007 | 4.027 | 4.056 | 3.993 | 4.049 | 1,489,019 | +0.07(+1.81%) |
Jan 11, 2007 | 3.921 | 4.010 | 3.907 | 3.976 | 2,815,087 | +0.19(+4.95%) |
Jan 10, 2007 | 3.767 | 3.825 | 3.669 | 3.789 | 1,152,722 | -0.00(-0.06%) |
Jan 09, 2007 | 3.839 | 3.839 | 3.753 | 3.791 | 935,313 | -0.00(-0.13%) |
Jan 08, 2007 | 3.791 | 3.837 | 3.743 | 3.796 | 1,415,441 | -0.02(-0.50%) |
Jan 05, 2007 | 3.907 | 3.907 | 3.801 | 3.815 | 1,429,575 | -0.11(-2.88%) |
Jan 04, 2007 | 3.890 | 3.940 | 3.849 | 3.928 | 1,229,626 | -0.01(-0.24%) |
Jan 03, 2007 | 3.967 | 4.010 | 3.890 | 3.938 | 1,865,223 | +0.05(+1.36%) |
Dec 29, 2006 | 3.933 | 3.933 | 3.854 | 3.885 | 925,337 | -0.02(-0.49%) |
Dec 28, 2006 | 3.890 | 3.943 | 3.873 | 3.904 | 1,385,511 | +0.03(+0.68%) |
Dec 27, 2006 | 3.880 | 3.902 | 3.847 | 3.878 | 1,432,900 | +0.07(+1.96%) |
Dec 26, 2006 | 3.779 | 3.813 | 3.746 | 3.803 | 1,047,967 | +0.13(+3.54%) |
Dec 22, 2006 | 3.721 | 3.736 | 3.644 | 3.673 | 878,779 | -0.03(-0.84%) |
Dec 21, 2006 | 3.678 | 3.750 | 3.678 | 3.705 | 875,453 | +0.03(+0.85%) |
Dec 20, 2006 | 3.700 | 3.736 | 3.657 | 3.673 | 864,230 | -0.03(-0.78%) |
Dec 19, 2006 | 3.705 | 3.738 | 3.669 | 3.702 | 1,060,022 | -0.06(-1.66%) |
Dec 18, 2006 | 3.844 | 3.844 | 3.731 | 3.765 | 1,243,759 | -0.03(-0.76%) |
Dec 15, 2006 | 3.753 | 3.832 | 3.743 | 3.794 | 2,093,440 | +0.04(+1.09%) |
Dec 14, 2006 | 3.685 | 3.762 | 3.684 | 3.753 | 1,363,479 | +0.12(+3.24%) |
Dec 13, 2006 | 3.551 | 3.663 | 3.551 | 3.635 | 1,145,655 | +0.02(+0.47%) |
Dec 12, 2006 | 3.666 | 3.669 | 3.587 | 3.618 | 2,169,096 | -0.06(-1.76%) |
Dec 11, 2006 | 3.772 | 3.772 | 3.681 | 3.683 | 1,602,088 | -0.12(-3.04%) |
Dec 08, 2006 | 3.808 | 3.835 | 3.782 | 3.798 | 783,585 | +0.02(+0.57%) |
Dec 07, 2006 | 3.859 | 3.859 | 3.767 | 3.777 | 1,173,091 | -0.08(-2.06%) |
Dec 06, 2006 | 3.851 | 3.902 | 3.803 | 3.856 | 1,209,672 | +0.00(+0.06%) |
Dec 05, 2006 | 3.806 | 3.878 | 3.794 | 3.854 | 1,913,028 | +0.06(+1.59%) |
Dec 04, 2006 | 3.719 | 3.794 | 3.695 | 3.794 | 1,331,471 | +0.07(+1.94%) |