Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 5.141 | 5.187 | 5.118 | 5.187 | 50,060 | +0.01(+0.22%) |
Feb 28, 2008 | 5.135 | 5.175 | 5.135 | 5.175 | 877 | +0.00(+0.00%) |
Feb 27, 2008 | 5.164 | 5.181 | 5.130 | 5.175 | 4,386 | -0.01(-0.11%) |
Feb 26, 2008 | 5.118 | 5.181 | 5.118 | 5.181 | 9,425 | +0.05(+1.00%) |
Feb 25, 2008 | 5.078 | 5.152 | 5.073 | 5.130 | 3,512 | -0.03(-0.66%) |
Feb 22, 2008 | 5.130 | 5.209 | 5.113 | 5.164 | 3,482 | +0.04(+0.78%) |
Feb 21, 2008 | 4.987 | 5.124 | 4.987 | 5.124 | 3,158 | +0.11(+2.16%) |
Feb 20, 2008 | 5.027 | 5.095 | 5.016 | 5.016 | 3,947 | -0.11(-2.22%) |
Feb 19, 2008 | 5.158 | 5.209 | 5.130 | 5.130 | 29,143 | +0.00(+0.00%) |
Feb 18, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.00(+0.00%) |
Feb 15, 2008 | 5.130 | 5.187 | 5.130 | 5.130 | 37,572 | +0.05(+0.90%) |
Feb 14, 2008 | 5.084 | 5.084 | 5.084 | 5.084 | 0 | +0.00(+0.00%) |
Feb 13, 2008 | 5.181 | 5.198 | 5.084 | 5.084 | 8,070 | -0.11(-2.19%) |
Feb 12, 2008 | 5.141 | 5.198 | 5.135 | 5.198 | 2,898 | +0.01(+0.22%) |
Feb 11, 2008 | 5.187 | 5.198 | 5.187 | 5.187 | 1,052 | +0.00(+0.00%) |
Feb 08, 2008 | 5.130 | 5.238 | 5.084 | 5.187 | 4,561 | -0.02(-0.44%) |
Feb 07, 2008 | 5.164 | 5.215 | 5.158 | 5.209 | 5,179 | +0.01(+0.22%) |
Feb 06, 2008 | 5.158 | 5.198 | 5.152 | 5.198 | 5,438 | +0.03(+0.66%) |
Feb 05, 2008 | 5.158 | 5.170 | 5.158 | 5.164 | 5,281 | +0.01(+0.11%) |
Feb 04, 2008 | 5.164 | 5.198 | 5.158 | 5.158 | 3,431 | -0.02(-0.44%) |
Feb 01, 2008 | 5.152 | 5.181 | 5.130 | 5.181 | 8,421 | +0.01(+0.22%) |
Jan 31, 2008 | 5.113 | 5.215 | 5.101 | 5.170 | 15,264 | +0.04(+0.78%) |
Jan 30, 2008 | 5.016 | 5.192 | 4.993 | 5.130 | 16,704 | +0.10(+2.04%) |
Jan 29, 2008 | 5.021 | 5.061 | 5.021 | 5.027 | 701 | -0.03(-0.68%) |
Jan 28, 2008 | 4.828 | 5.061 | 4.828 | 5.061 | 4,484 | +0.07(+1.49%) |
Jan 25, 2008 | 4.981 | 4.987 | 4.776 | 4.987 | 7,053 | +0.17(+3.43%) |
Jan 24, 2008 | 4.748 | 4.822 | 4.748 | 4.822 | 2,763 | +0.03(+0.71%) |
Jan 23, 2008 | 4.674 | 4.839 | 4.560 | 4.788 | 8,474 | -0.11(-2.33%) |
Jan 22, 2008 | 4.811 | 4.987 | 4.811 | 4.902 | 17,927 | -0.11(-2.16%) |
Jan 21, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | +0.00(+0.00%) |
Jan 18, 2008 | 5.170 | 5.181 | 4.987 | 5.010 | 47,931 | -0.12(-2.33%) |
Jan 17, 2008 | 5.135 | 5.181 | 5.130 | 5.130 | 7,675 | -0.07(-1.42%) |
Jan 16, 2008 | 5.209 | 5.249 | 5.130 | 5.204 | 15,530 | +0.02(+0.33%) |
Jan 15, 2008 | 5.158 | 5.187 | 5.158 | 5.187 | 701 | +0.00(+0.04%) |
Jan 14, 2008 | 5.101 | 5.215 | 5.101 | 5.185 | 7,681 | +0.05(+1.07%) |
Jan 11, 2008 | 5.158 | 5.204 | 5.130 | 5.130 | 17,316 | -0.03(-0.55%) |
Jan 10, 2008 | 5.158 | 5.204 | 5.158 | 5.158 | 2,858 | -0.10(-1.95%) |
Jan 09, 2008 | 5.272 | 5.289 | 5.215 | 5.261 | 11,562 | +0.05(+0.87%) |
Jan 08, 2008 | 5.240 | 5.272 | 5.215 | 5.215 | 3,684 | -0.05(-0.87%) |
Jan 07, 2008 | 5.311 | 5.323 | 5.261 | 5.261 | 3,859 | -0.07(-1.28%) |
Jan 04, 2008 | 5.244 | 5.329 | 5.151 | 5.329 | 22,482 | +0.09(+1.63%) |
Jan 03, 2008 | 5.318 | 5.352 | 5.244 | 5.244 | 21,927 | -0.03(-0.54%) |
Jan 02, 2008 | 5.266 | 5.272 | 5.187 | 5.272 | 3,158 | +0.07(+1.31%) |
Jan 01, 2008 | 5.158 | 5.204 | 5.152 | 5.204 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.158 | 5.204 | 5.152 | 5.204 | 2,898 | -0.07(-1.30%) |
Dec 28, 2007 | 5.204 | 5.272 | 5.204 | 5.272 | 19,566 | +0.09(+1.65%) |
Dec 27, 2007 | 5.198 | 5.272 | 5.187 | 5.187 | 4,607 | -0.06(-1.09%) |
Dec 26, 2007 | 5.141 | 5.295 | 5.141 | 5.244 | 25,899 | -0.02(-0.43%) |
Dec 24, 2007 | 5.266 | 5.266 | 5.244 | 5.266 | 1,491 | +0.01(+0.11%) |
Dec 21, 2007 | 5.184 | 5.272 | 5.164 | 5.261 | 2,193 | -0.02(-0.43%) |
Dec 20, 2007 | 5.175 | 5.284 | 5.175 | 5.284 | 3,401 | +0.07(+1.31%) |
Dec 19, 2007 | 5.301 | 5.301 | 5.215 | 5.215 | 15,439 | -0.06(-1.19%) |
Dec 18, 2007 | 5.175 | 5.295 | 5.175 | 5.278 | 1,456 | +0.01(+0.22%) |
Dec 17, 2007 | 5.284 | 5.301 | 5.221 | 5.266 | 5,442 | +0.02(+0.43%) |
Dec 14, 2007 | 5.272 | 5.301 | 5.244 | 5.244 | 12,281 | -0.06(-1.08%) |
Dec 13, 2007 | 5.232 | 5.301 | 5.232 | 5.301 | 1,059 | +0.00(+0.00%) |
Dec 12, 2007 | 5.323 | 5.329 | 5.266 | 5.301 | 43,862 | -0.02(-0.43%) |
Dec 11, 2007 | 5.301 | 5.329 | 5.301 | 5.323 | 25,615 | -0.01(-0.11%) |
Dec 10, 2007 | 5.301 | 5.335 | 5.301 | 5.329 | 7,193 | +0.01(+0.11%) |
Dec 07, 2007 | 5.352 | 5.352 | 5.301 | 5.323 | 6,667 | +0.01(+0.21%) |
Dec 06, 2007 | 5.306 | 5.329 | 5.306 | 5.312 | 21,843 | -0.01(-0.21%) |
Dec 05, 2007 | 5.409 | 5.415 | 5.306 | 5.323 | 17,839 | +0.05(+0.97%) |
Dec 04, 2007 | 5.358 | 5.369 | 5.272 | 5.272 | 20,983 | -0.07(-1.24%) |
Dec 03, 2007 | 5.306 | 5.375 | 5.306 | 5.338 | 2,279 | +0.00(+0.06%) |
Nov 30, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 0 | +0.00(+0.00%) |
Nov 29, 2007 | 5.335 | 5.335 | 5.335 | 5.335 | 2,859 | -0.07(-1.27%) |
Nov 28, 2007 | 5.306 | 5.403 | 5.301 | 5.403 | 2,851 | +0.10(+1.94%) |
Nov 27, 2007 | 5.363 | 5.363 | 5.278 | 5.301 | 6,789 | +0.01(+0.22%) |
Nov 26, 2007 | 5.215 | 5.403 | 5.141 | 5.289 | 8,051 | +0.14(+2.77%) |
Nov 23, 2007 | 5.289 | 5.289 | 5.004 | 5.147 | 5,614 | -0.14(-2.60%) |
Nov 21, 2007 | 5.358 | 5.358 | 5.272 | 5.284 | 1,873 | -0.10(-1.79%) |
Nov 20, 2007 | 5.392 | 5.460 | 5.375 | 5.380 | 2,456 | +0.00(+0.00%) |
Nov 19, 2007 | 5.392 | 5.437 | 5.278 | 5.380 | 6,323 | -0.08(-1.46%) |
Nov 16, 2007 | 5.466 | 5.626 | 5.415 | 5.460 | 9,688 | +0.05(+0.84%) |
Nov 15, 2007 | 5.323 | 5.415 | 5.323 | 5.415 | 3,593 | +0.00(+0.00%) |
Nov 14, 2007 | 5.409 | 5.415 | 5.409 | 5.415 | 1,052 | -0.01(-0.21%) |
Nov 13, 2007 | 5.415 | 5.426 | 5.375 | 5.426 | 4,652 | +0.04(+0.74%) |
Nov 12, 2007 | 5.369 | 5.415 | 5.352 | 5.386 | 6,491 | +0.03(+0.53%) |
Nov 09, 2007 | 5.363 | 5.369 | 5.358 | 5.358 | 2,293 | -0.03(-0.63%) |
Nov 08, 2007 | 5.341 | 5.403 | 5.341 | 5.392 | 3,512 | +0.02(+0.42%) |
Nov 07, 2007 | 5.369 | 5.443 | 5.369 | 5.369 | 4,526 | -0.09(-1.57%) |
Nov 06, 2007 | 5.415 | 5.455 | 5.415 | 5.455 | 3,684 | +0.04(+0.74%) |
Nov 05, 2007 | 5.375 | 5.415 | 5.341 | 5.415 | 6,930 | +0.08(+1.50%) |
Nov 02, 2007 | 5.335 | 5.341 | 5.329 | 5.335 | 4,942 | -0.08(-1.47%) |
Nov 01, 2007 | 5.369 | 5.415 | 5.329 | 5.415 | 3,768 | +0.05(+0.85%) |
Oct 31, 2007 | 5.301 | 5.369 | 5.301 | 5.369 | 4,561 | +0.07(+1.40%) |
Oct 30, 2007 | 5.215 | 5.301 | 5.215 | 5.295 | 4,881 | +0.01(+0.22%) |
Oct 29, 2007 | 5.272 | 5.312 | 5.272 | 5.284 | 6,842 | -0.03(-0.54%) |
Oct 26, 2007 | 5.073 | 5.363 | 5.073 | 5.312 | 16,846 | -0.32(-5.76%) |
Oct 25, 2007 | 5.540 | 5.637 | 5.500 | 5.637 | 2,117 | +0.02(+0.41%) |
Oct 24, 2007 | 5.620 | 5.620 | 5.586 | 5.614 | 1,765 | -0.01(-0.20%) |
Oct 23, 2007 | 5.341 | 5.631 | 5.341 | 5.626 | 24,398 | +0.02(+0.41%) |
Oct 22, 2007 | 5.586 | 5.603 | 5.586 | 5.603 | 877 | -0.04(-0.71%) |
Oct 19, 2007 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.608 | 5.643 | 5.608 | 5.643 | 1,403 | +0.06(+1.12%) |
Oct 17, 2007 | 5.523 | 5.580 | 5.523 | 5.580 | 1,052 | +0.06(+1.03%) |
Oct 16, 2007 | 5.472 | 5.523 | 5.472 | 5.523 | 1,228 | +0.05(+0.94%) |
Oct 15, 2007 | 5.483 | 5.483 | 5.238 | 5.472 | 8,914 | -0.15(-2.74%) |
Oct 12, 2007 | 5.586 | 5.626 | 5.569 | 5.626 | 1,821 | +0.06(+1.02%) |
Oct 11, 2007 | 5.574 | 5.614 | 5.563 | 5.569 | 5,809 | -0.06(-1.01%) |
Oct 10, 2007 | 5.626 | 5.631 | 5.626 | 5.626 | 2,456 | +0.06(+1.13%) |
Oct 09, 2007 | 5.557 | 5.626 | 5.557 | 5.563 | 4,823 | -0.07(-1.21%) |
Oct 08, 2007 | 5.614 | 5.643 | 5.614 | 5.631 | 3,010 | -0.04(-0.70%) |
Oct 05, 2007 | 5.614 | 5.671 | 5.614 | 5.671 | 3,630 | +0.03(+0.61%) |
Oct 04, 2007 | 5.617 | 5.637 | 5.614 | 5.637 | 1,140 | +0.00(+0.00%) |
Oct 03, 2007 | 5.608 | 5.637 | 5.608 | 5.637 | 3,284 | +0.03(+0.51%) |
Oct 02, 2007 | 5.563 | 5.626 | 5.529 | 5.608 | 4,205 | -0.06(-1.01%) |
Oct 01, 2007 | 5.631 | 5.665 | 5.631 | 5.665 | 884 | +0.03(+0.51%) |
Sep 28, 2007 | 5.500 | 5.665 | 5.449 | 5.637 | 15,121 | +0.13(+2.38%) |
Sep 27, 2007 | 5.404 | 5.506 | 5.404 | 5.506 | 2,463 | +0.02(+0.31%) |
Sep 26, 2007 | 5.346 | 5.534 | 5.346 | 5.489 | 9,140 | +0.14(+2.67%) |
Sep 25, 2007 | 5.341 | 5.346 | 5.341 | 5.346 | 526 | +0.22(+4.34%) |
Sep 24, 2007 | 5.198 | 5.284 | 5.004 | 5.124 | 3,394 | -0.17(-3.23%) |
Sep 21, 2007 | 5.204 | 5.295 | 5.158 | 5.295 | 5,816 | +0.10(+1.86%) |
Sep 20, 2007 | 5.130 | 5.198 | 5.130 | 5.198 | 38,570 | +0.05(+1.00%) |
Sep 19, 2007 | 5.192 | 5.192 | 5.124 | 5.147 | 46,360 | +0.02(+0.33%) |
Sep 18, 2007 | 5.124 | 5.130 | 5.118 | 5.130 | 27,747 | +0.01(+0.22%) |
Sep 17, 2007 | 5.101 | 5.118 | 5.101 | 5.118 | 2,075 | -0.01(-0.22%) |
Sep 14, 2007 | 5.192 | 5.192 | 5.095 | 5.130 | 14,899 | -0.01(-0.24%) |
Sep 13, 2007 | 5.170 | 5.170 | 5.142 | 5.142 | 2,491 | +0.10(+2.05%) |
Sep 12, 2007 | 5.016 | 5.038 | 5.016 | 5.038 | 526 | +0.04(+0.80%) |
Sep 11, 2007 | 4.993 | 4.999 | 4.987 | 4.999 | 4,495 | -0.02(-0.34%) |
Sep 10, 2007 | 4.964 | 5.061 | 4.964 | 5.016 | 3,596 | -0.01(-0.23%) |
Sep 07, 2007 | 4.919 | 5.027 | 4.919 | 5.027 | 701 | +0.03(+0.68%) |
Sep 06, 2007 | 4.873 | 4.993 | 4.845 | 4.993 | 7,225 | +0.15(+3.06%) |
Sep 05, 2007 | 4.809 | 4.856 | 4.809 | 4.845 | 38,062 | +0.00(+0.00%) |
Sep 04, 2007 | 4.845 | 4.873 | 4.845 | 4.845 | 47,015 | +0.00(+0.00%) |
Aug 31, 2007 | 4.839 | 4.919 | 4.839 | 4.845 | 3,333 | +0.02(+0.47%) |
Aug 30, 2007 | 4.845 | 4.845 | 4.822 | 4.822 | 23,815 | -0.02(-0.47%) |
Aug 29, 2007 | 4.828 | 4.873 | 4.828 | 4.845 | 52,833 | -0.03(-0.58%) |
Aug 28, 2007 | 4.845 | 4.885 | 4.845 | 4.873 | 29,552 | +0.02(+0.47%) |
Aug 27, 2007 | 4.845 | 4.925 | 4.845 | 4.850 | 42,834 | +0.01(+0.12%) |
Aug 24, 2007 | 4.918 | 4.999 | 4.845 | 4.845 | 38,026 | -0.06(-1.16%) |
Aug 23, 2007 | 4.845 | 4.959 | 4.845 | 4.902 | 1,052 | +0.06(+1.30%) |
Aug 22, 2007 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.885 | 4.885 | 4.811 | 4.839 | 5,512 | -0.01(-0.12%) |
Aug 20, 2007 | 4.919 | 4.987 | 4.845 | 4.845 | 1,929 | -0.07(-1.51%) |
Aug 17, 2007 | 4.981 | 5.004 | 4.919 | 4.919 | 2,631 | -0.01(-0.12%) |
Aug 16, 2007 | 4.736 | 4.970 | 4.645 | 4.925 | 5,549 | -0.03(-0.69%) |
Aug 15, 2007 | 4.731 | 4.976 | 4.731 | 4.959 | 1,403 | +0.22(+4.69%) |
Aug 14, 2007 | 4.708 | 4.788 | 4.662 | 4.736 | 66,018 | -0.12(-2.46%) |
Aug 13, 2007 | 4.919 | 4.953 | 4.845 | 4.856 | 67,755 | +0.01(+0.12%) |
Aug 10, 2007 | 4.805 | 5.056 | 4.805 | 4.850 | 58,124 | +0.04(+0.83%) |
Aug 09, 2007 | 4.936 | 4.936 | 4.788 | 4.811 | 5,179 | +0.01(+0.12%) |
Aug 08, 2007 | 4.839 | 4.850 | 4.805 | 4.805 | 11,228 | +0.01(+0.12%) |
Aug 07, 2007 | 4.742 | 4.885 | 4.594 | 4.799 | 30,633 | +0.05(+1.08%) |
Aug 06, 2007 | 4.959 | 4.959 | 4.748 | 4.748 | 28,256 | -0.09(-1.88%) |
Aug 03, 2007 | 4.816 | 5.403 | 4.799 | 4.839 | 56,466 | +0.09(+1.92%) |
Aug 02, 2007 | 4.788 | 4.862 | 4.748 | 4.748 | 11,581 | -0.16(-3.25%) |
Aug 01, 2007 | 5.033 | 5.050 | 4.799 | 4.907 | 12,632 | -0.40(-7.52%) |
Jul 31, 2007 | 5.255 | 5.358 | 5.255 | 5.306 | 2,280 | +0.06(+1.20%) |
Jul 30, 2007 | 5.386 | 5.455 | 5.070 | 5.244 | 24,683 | -0.17(-3.16%) |
Jul 27, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.415 | 5.415 | 5.392 | 5.415 | 7,396 | +0.02(+0.42%) |
Jul 25, 2007 | 5.415 | 5.415 | 5.392 | 5.392 | 2,912 | -0.07(-1.25%) |
Jul 24, 2007 | 5.386 | 5.460 | 5.386 | 5.460 | 9,044 | -0.01(-0.10%) |
Jul 23, 2007 | 5.455 | 5.466 | 5.455 | 5.466 | 3,084 | +0.05(+0.84%) |
Jul 20, 2007 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.393 | 5.421 | 5.393 | 5.420 | 2,561 | +0.00(+0.00%) |
Jul 18, 2007 | 5.383 | 5.420 | 5.369 | 5.420 | 2,633 | +0.03(+0.63%) |
Jul 17, 2007 | 5.363 | 5.437 | 5.335 | 5.386 | 11,763 | -0.08(-1.46%) |
Jul 16, 2007 | 5.312 | 5.466 | 5.312 | 5.466 | 4,824 | +0.01(+0.21%) |
Jul 13, 2007 | 5.403 | 5.455 | 5.403 | 5.455 | 1,540 | -0.01(-0.21%) |
Jul 12, 2007 | 5.420 | 5.466 | 5.415 | 5.466 | 5,763 | +0.05(+0.84%) |
Jul 11, 2007 | 5.386 | 5.420 | 5.204 | 5.420 | 41,446 | +0.04(+0.74%) |
Jul 10, 2007 | 5.404 | 5.409 | 5.358 | 5.380 | 6,105 | -0.01(-0.11%) |
Jul 09, 2007 | 5.449 | 5.449 | 5.363 | 5.386 | 9,381 | -0.02(-0.32%) |
Jul 06, 2007 | 5.289 | 5.426 | 5.266 | 5.403 | 14,258 | +0.03(+0.64%) |
Jul 05, 2007 | 5.318 | 5.369 | 5.301 | 5.369 | 6,798 | +0.08(+1.51%) |
Jul 03, 2007 | 5.289 | 5.312 | 5.289 | 5.289 | 701 | -0.01(-0.11%) |
Jul 02, 2007 | 5.289 | 5.318 | 5.272 | 5.295 | 5,431 | -0.03(-0.54%) |
Jun 29, 2007 | 5.323 | 5.323 | 5.272 | 5.323 | 12,492 | +0.01(+0.23%) |
Jun 28, 2007 | 5.323 | 5.323 | 5.284 | 5.311 | 2,679 | -0.00(-0.01%) |
Jun 27, 2007 | 5.272 | 5.312 | 5.232 | 5.312 | 7,674 | -0.01(-0.09%) |
Jun 26, 2007 | 5.244 | 5.317 | 5.244 | 5.317 | 6,433 | +0.01(+0.12%) |
Jun 25, 2007 | 5.358 | 5.358 | 5.284 | 5.311 | 6,561 | -0.05(-0.87%) |
Jun 22, 2007 | 5.318 | 5.392 | 5.318 | 5.358 | 5,796 | -0.03(-0.53%) |
Jun 21, 2007 | 5.301 | 5.386 | 5.272 | 5.386 | 11,911 | +0.11(+2.16%) |
Jun 20, 2007 | 5.346 | 5.358 | 5.272 | 5.272 | 24,212 | -0.08(-1.49%) |
Jun 19, 2007 | 5.380 | 5.380 | 5.352 | 5.352 | 3,684 | +0.00(+0.00%) |
Jun 18, 2007 | 5.329 | 5.352 | 5.318 | 5.352 | 4,035 | +0.02(+0.43%) |
Jun 15, 2007 | 5.335 | 5.380 | 5.323 | 5.329 | 3,158 | -0.06(-1.06%) |
Jun 14, 2007 | 5.380 | 5.409 | 5.363 | 5.386 | 1,929 | +0.02(+0.32%) |
Jun 13, 2007 | 5.392 | 5.392 | 5.369 | 5.369 | 1,228 | -0.02(-0.32%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.341 | 5.386 | 5,614 | +0.02(+0.33%) |
Jun 11, 2007 | 5.375 | 5.375 | 5.329 | 5.368 | 2,040 | -0.04(-0.75%) |
Jun 08, 2007 | 5.323 | 5.426 | 5.323 | 5.409 | 4,952 | +0.08(+1.50%) |
Jun 07, 2007 | 5.329 | 5.363 | 5.329 | 5.329 | 3,640 | -0.02(-0.43%) |
Jun 06, 2007 | 5.386 | 5.415 | 5.352 | 5.352 | 5,068 | -0.07(-1.37%) |
Jun 05, 2007 | 5.415 | 5.472 | 5.398 | 5.426 | 35,265 | +0.01(+0.21%) |
Jun 04, 2007 | 5.318 | 5.415 | 5.318 | 5.415 | 9,533 | +0.10(+1.82%) |
Jun 01, 2007 | 5.363 | 5.386 | 5.306 | 5.318 | 22,562 | -0.09(-1.58%) |
May 31, 2007 | 5.375 | 5.432 | 5.375 | 5.403 | 4,045 | +0.01(+0.11%) |
May 30, 2007 | 5.318 | 5.398 | 5.278 | 5.398 | 26,308 | -0.01(-0.21%) |
May 29, 2007 | 5.272 | 5.409 | 5.272 | 5.409 | 18,650 | +0.02(+0.42%) |
May 25, 2007 | 5.335 | 5.483 | 5.284 | 5.386 | 22,062 | +0.07(+1.39%) |
May 24, 2007 | 5.227 | 5.312 | 5.130 | 5.312 | 16,669 | +0.02(+0.32%) |
May 23, 2007 | 5.272 | 5.306 | 5.272 | 5.295 | 46,409 | -0.03(-0.64%) |
May 22, 2007 | 5.215 | 5.341 | 5.215 | 5.329 | 15,765 | -0.06(-1.06%) |
May 21, 2007 | 5.284 | 5.415 | 5.278 | 5.386 | 36,160 | +0.05(+0.96%) |
May 18, 2007 | 5.477 | 5.534 | 5.323 | 5.335 | 34,367 | -0.19(-3.51%) |
May 17, 2007 | 5.557 | 5.557 | 5.523 | 5.529 | 18,518 | -0.03(-0.61%) |
May 16, 2007 | 5.586 | 5.586 | 5.557 | 5.563 | 26,773 | -0.02(-0.41%) |
May 15, 2007 | 5.700 | 5.705 | 5.586 | 5.586 | 6,944 | -0.11(-2.00%) |
May 14, 2007 | 5.683 | 5.700 | 5.660 | 5.700 | 28,861 | +0.06(+1.01%) |
May 11, 2007 | 5.579 | 5.683 | 5.579 | 5.643 | 37,297 | +0.07(+1.23%) |
May 10, 2007 | 5.700 | 5.700 | 5.574 | 5.574 | 20,778 | -0.11(-1.91%) |
May 09, 2007 | 5.626 | 5.683 | 5.626 | 5.683 | 10,202 | +0.09(+1.63%) |
May 08, 2007 | 5.523 | 5.694 | 5.523 | 5.591 | 14,114 | +0.02(+0.31%) |
May 07, 2007 | 5.455 | 5.637 | 5.455 | 5.574 | 8,672 | +0.17(+3.16%) |
May 04, 2007 | 5.472 | 5.546 | 5.398 | 5.403 | 18,262 | +0.02(+0.42%) |
May 03, 2007 | 5.409 | 5.415 | 5.352 | 5.380 | 25,382 | +0.05(+0.96%) |
May 02, 2007 | 5.323 | 5.432 | 5.272 | 5.329 | 13,239 | +0.00(+0.00%) |
May 01, 2007 | 5.375 | 5.375 | 5.301 | 5.329 | 18,560 | +0.00(+0.00%) |
Apr 30, 2007 | 5.352 | 5.398 | 5.329 | 5.329 | 21,162 | -0.09(-1.58%) |
Apr 27, 2007 | 5.335 | 5.415 | 5.329 | 5.415 | 17,716 | +0.02(+0.32%) |
Apr 26, 2007 | 5.358 | 5.415 | 5.335 | 5.398 | 13,035 | +0.04(+0.74%) |
Apr 25, 2007 | 5.375 | 5.386 | 5.346 | 5.358 | 8,246 | -0.02(-0.32%) |
Apr 24, 2007 | 5.357 | 5.398 | 5.329 | 5.375 | 16,629 | +0.02(+0.43%) |
Apr 23, 2007 | 5.358 | 5.403 | 5.341 | 5.352 | 7,633 | -0.06(-1.16%) |
Apr 20, 2007 | 5.363 | 5.415 | 5.341 | 5.415 | 11,737 | +0.03(+0.53%) |
Apr 19, 2007 | 5.369 | 5.409 | 5.363 | 5.386 | 6,544 | -0.02(-0.32%) |
Apr 18, 2007 | 5.415 | 5.415 | 5.358 | 5.403 | 12,314 | -0.01(-0.21%) |
Apr 17, 2007 | 5.335 | 5.415 | 5.335 | 5.415 | 17,109 | +0.02(+0.42%) |
Apr 16, 2007 | 5.392 | 5.415 | 5.331 | 5.392 | 2,958 | -0.02(-0.42%) |
Apr 13, 2007 | 5.369 | 5.432 | 5.318 | 5.415 | 31,287 | +0.09(+1.69%) |
Apr 12, 2007 | 5.227 | 5.329 | 5.221 | 5.325 | 3,684 | +0.00(+0.03%) |
Apr 11, 2007 | 5.044 | 5.323 | 5.044 | 5.323 | 13,797 | +0.19(+3.78%) |
Apr 10, 2007 | 5.392 | 5.392 | 5.130 | 5.130 | 70,216 | -0.23(-4.26%) |
Apr 09, 2007 | 5.329 | 5.398 | 5.329 | 5.358 | 21,589 | -0.04(-0.74%) |
Apr 05, 2007 | 5.386 | 5.415 | 5.369 | 5.398 | 3,859 | -0.02(-0.32%) |
Apr 04, 2007 | 5.329 | 5.415 | 5.329 | 5.415 | 35,677 | +0.00(+0.00%) |
Apr 03, 2007 | 5.426 | 5.426 | 5.409 | 5.415 | 20,527 | +0.00(+0.00%) |
Apr 02, 2007 | 5.386 | 5.443 | 5.386 | 5.415 | 17,016 | +0.07(+1.39%) |
Mar 30, 2007 | 5.449 | 5.455 | 5.341 | 5.341 | 24,387 | -0.07(-1.26%) |
Mar 29, 2007 | 5.352 | 5.415 | 5.352 | 5.409 | 5,668 | +0.02(+0.42%) |
Mar 28, 2007 | 5.398 | 5.443 | 5.386 | 5.386 | 3,158 | -0.03(-0.53%) |
Mar 27, 2007 | 5.415 | 5.460 | 5.409 | 5.415 | 7,289 | +0.00(+0.00%) |
Mar 26, 2007 | 5.472 | 5.472 | 5.386 | 5.415 | 25,538 | +0.03(+0.53%) |
Mar 23, 2007 | 5.432 | 5.432 | 5.369 | 5.386 | 30,766 | -0.05(-0.84%) |
Mar 22, 2007 | 5.415 | 5.523 | 5.403 | 5.432 | 12,723 | +0.02(+0.32%) |
Mar 21, 2007 | 5.631 | 5.631 | 5.415 | 5.415 | 16,860 | -0.10(-1.76%) |
Mar 20, 2007 | 5.648 | 5.654 | 5.512 | 5.512 | 5,965 | -0.13(-2.22%) |
Mar 19, 2007 | 5.705 | 5.705 | 5.546 | 5.637 | 10,993 | +0.08(+1.44%) |
Mar 16, 2007 | 5.928 | 5.928 | 5.546 | 5.557 | 21,282 | +0.15(+2.74%) |
Mar 15, 2007 | 5.398 | 5.443 | 5.398 | 5.409 | 19,680 | +0.01(+0.11%) |
Mar 14, 2007 | 5.409 | 5.415 | 5.369 | 5.403 | 2,280 | -0.01(-0.11%) |
Mar 13, 2007 | 5.358 | 5.432 | 5.398 | 5.409 | 8,289 | +0.05(+0.96%) |
Mar 12, 2007 | 5.323 | 5.380 | 5.249 | 5.358 | 8,611 | -0.08(-1.47%) |
Mar 09, 2007 | 5.403 | 5.443 | 5.403 | 5.437 | 3,508 | +0.09(+1.60%) |
Mar 08, 2007 | 5.398 | 5.409 | 5.318 | 5.352 | 16,211 | -0.06(-1.16%) |
Mar 07, 2007 | 5.306 | 5.443 | 5.306 | 5.415 | 25,443 | +0.05(+0.96%) |
Mar 06, 2007 | 5.394 | 5.409 | 5.358 | 5.363 | 22,634 | +0.00(+0.00%) |
Mar 05, 2007 | 5.466 | 5.466 | 5.363 | 5.363 | 37,132 | -0.07(-1.26%) |
Mar 02, 2007 | 5.426 | 5.437 | 5.380 | 5.432 | 4,531 | -0.01(-0.21%) |