Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 4.420 | 4.436 | 4.378 | 4.389 | 378,614 | -0.07(-1.61%) |
Feb 28, 2008 | 4.468 | 4.493 | 4.455 | 4.460 | 312,813 | -0.02(-0.47%) |
Feb 27, 2008 | 4.452 | 4.491 | 4.428 | 4.481 | 433,952 | -0.00(-0.06%) |
Feb 26, 2008 | 4.407 | 4.495 | 4.407 | 4.484 | 540,452 | +0.04(+0.90%) |
Feb 25, 2008 | 4.383 | 4.458 | 4.378 | 4.444 | 524,246 | +0.06(+1.33%) |
Feb 22, 2008 | 4.386 | 4.389 | 4.322 | 4.386 | 392,596 | +0.02(+0.55%) |
Feb 21, 2008 | 4.394 | 4.418 | 4.338 | 4.362 | 599,999 | -0.05(-1.08%) |
Feb 20, 2008 | 4.349 | 4.410 | 4.325 | 4.410 | 412,311 | +0.03(+0.73%) |
Feb 19, 2008 | 4.365 | 4.410 | 4.351 | 4.378 | 535,929 | +0.05(+1.16%) |
Feb 18, 2008 | 4.351 | 4.352 | 4.301 | 4.328 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.351 | 4.352 | 4.301 | 4.328 | 605,653 | -0.06(-1.39%) |
Feb 14, 2008 | 4.505 | 4.510 | 4.378 | 4.389 | 726,436 | -0.11(-2.36%) |
Feb 13, 2008 | 4.537 | 4.556 | 4.487 | 4.495 | 582,712 | -0.02(-0.35%) |
Feb 12, 2008 | 4.503 | 4.550 | 4.495 | 4.511 | 450,753 | +0.03(+0.77%) |
Feb 11, 2008 | 4.431 | 4.484 | 4.420 | 4.476 | 524,969 | +0.06(+1.26%) |
Feb 08, 2008 | 4.434 | 4.452 | 4.394 | 4.420 | 431,532 | -0.04(-0.83%) |
Feb 07, 2008 | 4.391 | 4.471 | 4.386 | 4.458 | 532,160 | +0.06(+1.27%) |
Feb 06, 2008 | 4.481 | 4.511 | 4.402 | 4.402 | 669,346 | -0.05(-1.19%) |
Feb 05, 2008 | 4.558 | 4.569 | 4.455 | 4.455 | 643,454 | -0.12(-2.67%) |
Feb 04, 2008 | 4.641 | 4.641 | 4.577 | 4.577 | 435,067 | -0.05(-1.09%) |
Feb 01, 2008 | 4.601 | 4.641 | 4.590 | 4.627 | 489,727 | +0.04(+0.87%) |
Jan 31, 2008 | 4.503 | 4.604 | 4.471 | 4.588 | 876,482 | +0.08(+1.71%) |
Jan 30, 2008 | 4.471 | 4.558 | 4.450 | 4.511 | 1,235,426 | +0.05(+1.01%) |
Jan 29, 2008 | 4.468 | 4.479 | 4.450 | 4.466 | 545,427 | +0.03(+0.68%) |
Jan 28, 2008 | 4.389 | 4.447 | 4.357 | 4.435 | 591,614 | +0.05(+1.19%) |
Jan 25, 2008 | 4.463 | 4.471 | 4.382 | 4.383 | 711,180 | -0.02(-0.48%) |
Jan 24, 2008 | 4.330 | 4.431 | 4.322 | 4.405 | 567,357 | +0.10(+2.34%) |
Jan 23, 2008 | 4.203 | 4.320 | 4.091 | 4.304 | 816,165 | +0.10(+2.40%) |
Jan 22, 2008 | 4.174 | 4.269 | 4.060 | 4.203 | 1,264,804 | -0.10(-2.33%) |
Jan 21, 2008 | 4.405 | 4.428 | 4.290 | 4.303 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.405 | 4.428 | 4.290 | 4.303 | 664,145 | -0.08(-1.83%) |
Jan 17, 2008 | 4.524 | 4.527 | 4.378 | 4.383 | 728,641 | -0.12(-2.71%) |
Jan 16, 2008 | 4.511 | 4.529 | 4.476 | 4.505 | 462,014 | -0.01(-0.18%) |
Jan 15, 2008 | 4.527 | 4.548 | 4.497 | 4.513 | 338,498 | -0.05(-1.16%) |
Jan 14, 2008 | 4.558 | 4.574 | 4.543 | 4.566 | 460,013 | +0.03(+0.70%) |
Jan 11, 2008 | 4.596 | 4.596 | 4.513 | 4.535 | 468,354 | -0.05(-0.98%) |
Jan 10, 2008 | 4.489 | 4.596 | 4.474 | 4.580 | 699,761 | +0.08(+1.89%) |
Jan 09, 2008 | 4.468 | 4.495 | 4.407 | 4.495 | 764,698 | +0.01(+0.30%) |
Jan 08, 2008 | 4.458 | 4.543 | 4.458 | 4.481 | 1,126,186 | +0.02(+0.42%) |
Jan 07, 2008 | 4.532 | 4.532 | 4.458 | 4.463 | 897,248 | -0.06(-1.23%) |
Jan 04, 2008 | 4.598 | 4.598 | 4.511 | 4.519 | 537,813 | -0.08(-1.73%) |
Jan 03, 2008 | 4.550 | 4.601 | 4.535 | 4.598 | 849,120 | +0.08(+1.76%) |
Jan 02, 2008 | 4.513 | 4.548 | 4.450 | 4.519 | 935,607 | +0.02(+0.52%) |
Jan 01, 2008 | 4.439 | 4.524 | 4.405 | 4.495 | 2,313,285 | +0.00(+0.00%) |
Dec 31, 2007 | 4.439 | 4.524 | 4.405 | 4.495 | 2,313,285 | +0.06(+1.27%) |
Dec 28, 2007 | 4.431 | 4.447 | 4.391 | 4.439 | 1,775,143 | +0.05(+1.03%) |
Dec 27, 2007 | 4.431 | 4.439 | 4.381 | 4.394 | 1,900,763 | -0.04(-0.96%) |
Dec 26, 2007 | 4.405 | 4.455 | 4.394 | 4.436 | 2,306,859 | +0.03(+0.72%) |
Dec 24, 2007 | 4.338 | 4.410 | 4.338 | 4.405 | 1,424,679 | +0.06(+1.34%) |
Dec 21, 2007 | 4.275 | 4.365 | 4.275 | 4.346 | 2,446,665 | +0.07(+1.68%) |
Dec 20, 2007 | 4.357 | 4.365 | 4.259 | 4.275 | 2,403,768 | -0.18(-4.11%) |
Dec 19, 2007 | 4.495 | 4.524 | 4.452 | 4.458 | 1,399,748 | -0.01(-0.24%) |
Dec 18, 2007 | 4.537 | 4.553 | 4.418 | 4.468 | 1,445,728 | -0.04(-0.94%) |
Dec 17, 2007 | 4.537 | 4.566 | 4.489 | 4.511 | 1,250,502 | -0.04(-0.87%) |
Dec 14, 2007 | 4.588 | 4.590 | 4.540 | 4.550 | 1,098,617 | -0.04(-0.81%) |
Dec 13, 2007 | 4.572 | 4.601 | 4.545 | 4.588 | 972,738 | -0.01(-0.23%) |
Dec 12, 2007 | 4.643 | 4.657 | 4.550 | 4.598 | 1,439,698 | +0.04(+0.87%) |
Dec 11, 2007 | 4.627 | 4.683 | 4.553 | 4.558 | 1,208,294 | -0.10(-2.16%) |
Dec 10, 2007 | 4.680 | 4.710 | 4.630 | 4.659 | 1,451,098 | -0.01(-0.17%) |
Dec 07, 2007 | 4.675 | 4.728 | 4.651 | 4.667 | 1,128,014 | +0.03(+0.74%) |
Dec 06, 2007 | 4.617 | 4.665 | 4.572 | 4.633 | 1,417,838 | +0.03(+0.63%) |
Dec 05, 2007 | 4.657 | 4.657 | 4.566 | 4.604 | 950,879 | +0.03(+0.58%) |
Dec 04, 2007 | 4.540 | 4.577 | 4.474 | 4.577 | 1,206,406 | +0.08(+1.71%) |
Dec 03, 2007 | 4.431 | 4.540 | 4.431 | 4.500 | 1,023,621 | +0.03(+0.59%) |
Nov 30, 2007 | 4.643 | 4.643 | 4.460 | 4.474 | 1,140,075 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.407 | 1,149,120 | +0.01(+0.30%) |
Nov 28, 2007 | 4.298 | 4.466 | 4.298 | 4.394 | 1,186,808 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.298 | 1,328,894 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,884 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,824 | +0.07(+1.62%) |
Nov 21, 2007 | 4.277 | 4.375 | 4.264 | 4.267 | 950,276 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.298 | 4.349 | 1,255,782 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.346 | 621,105 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,643 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,869 | -0.07(-1.61%) |
Nov 14, 2007 | 4.436 | 4.492 | 4.436 | 4.452 | 730,401 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,797 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.391 | 1,308,165 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.521 | 4.524 | 725,502 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.593 | 4.516 | 4.577 | 930,527 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,256 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.643 | 775,627 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.610 | 4.643 | 705,150 | -0.02(-0.46%) |
Nov 02, 2007 | 4.696 | 4.699 | 4.635 | 4.665 | 900,376 | +0.00(+0.00%) |
Nov 01, 2007 | 4.675 | 4.710 | 4.665 | 4.665 | 606,067 | -0.05(-1.01%) |
Oct 31, 2007 | 4.686 | 4.734 | 4.686 | 4.712 | 482,411 | +0.02(+0.45%) |
Oct 30, 2007 | 4.673 | 4.723 | 4.670 | 4.691 | 589,070 | -0.02(-0.39%) |
Oct 29, 2007 | 4.747 | 4.747 | 4.691 | 4.710 | 636,557 | -0.00(-0.06%) |
Oct 26, 2007 | 4.659 | 4.720 | 4.659 | 4.712 | 708,919 | +0.06(+1.20%) |
Oct 25, 2007 | 4.630 | 4.687 | 4.611 | 4.657 | 702,889 | +0.03(+0.63%) |
Oct 24, 2007 | 4.633 | 4.670 | 4.601 | 4.627 | 581,909 | -0.01(-0.11%) |
Oct 23, 2007 | 4.617 | 4.646 | 4.596 | 4.633 | 987,436 | +0.06(+1.22%) |
Oct 22, 2007 | 4.527 | 4.609 | 4.516 | 4.577 | 835,929 | +0.00(+0.00%) |
Oct 19, 2007 | 4.659 | 4.696 | 4.577 | 4.577 | 746,607 | -0.11(-2.38%) |
Oct 18, 2007 | 4.678 | 4.710 | 4.665 | 4.688 | 530,653 | +0.01(+0.28%) |
Oct 17, 2007 | 4.710 | 4.747 | 4.630 | 4.675 | 670,854 | -0.01(-0.11%) |
Oct 16, 2007 | 4.699 | 4.739 | 4.670 | 4.680 | 655,024 | -0.03(-0.62%) |
Oct 15, 2007 | 4.789 | 4.808 | 4.710 | 4.710 | 587,562 | -0.07(-1.50%) |
Oct 12, 2007 | 4.800 | 4.842 | 4.781 | 4.781 | 476,004 | -0.01(-0.22%) |
Oct 11, 2007 | 4.866 | 4.903 | 4.792 | 4.792 | 483,165 | -0.07(-1.53%) |
Oct 10, 2007 | 4.853 | 4.874 | 4.832 | 4.866 | 523,869 | +0.01(+0.27%) |
Oct 09, 2007 | 4.895 | 4.917 | 4.813 | 4.853 | 781,658 | -0.01(-0.11%) |
Oct 08, 2007 | 4.909 | 4.935 | 4.858 | 4.858 | 335,050 | -0.08(-1.56%) |
Oct 05, 2007 | 4.948 | 4.959 | 4.927 | 4.935 | 389,698 | +0.03(+0.54%) |
Oct 04, 2007 | 4.903 | 4.933 | 4.866 | 4.909 | 457,160 | +0.02(+0.33%) |
Oct 03, 2007 | 4.856 | 4.901 | 4.842 | 4.893 | 818,592 | +0.03(+0.66%) |
Oct 02, 2007 | 4.842 | 4.877 | 4.829 | 4.861 | 603,391 | +0.02(+0.38%) |
Oct 01, 2007 | 4.797 | 4.911 | 4.797 | 4.842 | 562,688 | +0.03(+0.61%) |
Sep 28, 2007 | 4.856 | 4.856 | 4.771 | 4.813 | 623,743 | +0.03(+0.55%) |
Sep 27, 2007 | 4.771 | 4.818 | 4.771 | 4.787 | 553,266 | +0.02(+0.39%) |
Sep 26, 2007 | 4.816 | 4.840 | 4.768 | 4.768 | 491,457 | -0.03(-0.66%) |
Sep 25, 2007 | 4.795 | 4.821 | 4.776 | 4.800 | 592,462 | +0.01(+0.17%) |
Sep 24, 2007 | 4.834 | 4.879 | 4.781 | 4.792 | 567,210 | -0.04(-0.88%) |
Sep 21, 2007 | 4.818 | 4.866 | 4.816 | 4.834 | 364,070 | +0.03(+0.55%) |
Sep 20, 2007 | 4.824 | 4.869 | 4.808 | 4.808 | 441,331 | -0.03(-0.60%) |
Sep 19, 2007 | 4.943 | 4.964 | 4.824 | 4.837 | 804,271 | -0.21(-4.10%) |
Sep 18, 2007 | 4.983 | 5.065 | 4.978 | 5.044 | 581,155 | +0.08(+1.60%) |
Sep 17, 2007 | 4.988 | 4.991 | 4.938 | 4.964 | 368,592 | -0.02(-0.43%) |
Sep 14, 2007 | 5.020 | 5.031 | 4.972 | 4.986 | 483,165 | -0.03(-0.63%) |
Sep 13, 2007 | 5.012 | 5.053 | 4.999 | 5.017 | 321,859 | +0.03(+0.69%) |
Sep 12, 2007 | 4.906 | 4.994 | 4.906 | 4.983 | 273,241 | +0.05(+1.02%) |
Sep 11, 2007 | 4.898 | 4.988 | 4.898 | 4.933 | 520,100 | +0.03(+0.54%) |
Sep 10, 2007 | 4.922 | 4.959 | 4.869 | 4.906 | 644,095 | -0.02(-0.32%) |
Sep 07, 2007 | 4.930 | 4.991 | 4.909 | 4.922 | 517,839 | -0.08(-1.70%) |
Sep 06, 2007 | 4.983 | 5.020 | 4.938 | 5.007 | 467,336 | +0.06(+1.29%) |
Sep 05, 2007 | 4.935 | 4.967 | 4.909 | 4.943 | 414,572 | +0.00(+0.00%) |
Sep 04, 2007 | 4.948 | 4.975 | 4.933 | 4.943 | 347,110 | +0.01(+0.16%) |
Aug 31, 2007 | 4.890 | 4.946 | 4.887 | 4.935 | 319,974 | +0.08(+1.69%) |
Aug 30, 2007 | 4.911 | 4.980 | 4.829 | 4.853 | 681,783 | -0.08(-1.72%) |
Aug 29, 2007 | 4.845 | 4.988 | 4.845 | 4.938 | 597,738 | +0.09(+1.86%) |
Aug 28, 2007 | 4.972 | 4.994 | 4.848 | 4.848 | 529,145 | -0.11(-2.19%) |
Aug 27, 2007 | 4.996 | 5.037 | 4.948 | 4.956 | 506,155 | -0.03(-0.53%) |
Aug 24, 2007 | 4.927 | 4.996 | 4.922 | 4.983 | 500,502 | +0.07(+1.51%) |
Aug 23, 2007 | 4.911 | 4.933 | 4.864 | 4.909 | 498,994 | +0.03(+0.65%) |
Aug 22, 2007 | 4.834 | 4.898 | 4.834 | 4.877 | 658,040 | +0.06(+1.27%) |
Aug 21, 2007 | 4.824 | 4.845 | 4.779 | 4.816 | 639,949 | +0.02(+0.33%) |
Aug 20, 2007 | 4.803 | 4.848 | 4.779 | 4.800 | 674,622 | +0.05(+1.06%) |
Aug 17, 2007 | 4.625 | 4.779 | 4.423 | 4.749 | 1,756,657 | +0.31(+6.99%) |
Aug 16, 2007 | 4.407 | 4.458 | 3.861 | 4.439 | 3,002,260 | -0.06(-1.30%) |
Aug 15, 2007 | 4.696 | 4.696 | 4.492 | 4.497 | 1,562,185 | -0.24(-5.04%) |
Aug 14, 2007 | 4.861 | 4.895 | 4.710 | 4.736 | 575,125 | -0.15(-2.99%) |
Aug 13, 2007 | 4.946 | 4.948 | 4.872 | 4.882 | 397,236 | -0.03(-0.70%) |
Aug 10, 2007 | 4.951 | 4.975 | 4.869 | 4.917 | 538,944 | -0.10(-1.96%) |
Aug 09, 2007 | 5.028 | 5.049 | 4.962 | 5.015 | 449,622 | -0.06(-1.10%) |
Aug 08, 2007 | 5.041 | 5.092 | 5.033 | 5.071 | 392,713 | +0.03(+0.68%) |
Aug 07, 2007 | 4.930 | 5.041 | 4.895 | 5.036 | 569,472 | +0.10(+2.04%) |
Aug 06, 2007 | 4.986 | 4.987 | 4.840 | 4.935 | 640,326 | -0.03(-0.69%) |
Aug 03, 2007 | 5.010 | 5.028 | 4.970 | 4.970 | 353,517 | -0.05(-1.06%) |
Aug 02, 2007 | 4.978 | 5.047 | 4.978 | 5.023 | 295,477 | +0.05(+0.96%) |
Aug 01, 2007 | 4.975 | 5.007 | 4.948 | 4.975 | 599,999 | -0.02(-0.37%) |
Jul 31, 2007 | 4.962 | 5.031 | 4.959 | 4.994 | 658,793 | +0.08(+1.62%) |
Jul 30, 2007 | 4.869 | 4.927 | 4.813 | 4.914 | 718,718 | +0.03(+0.65%) |
Jul 27, 2007 | 4.795 | 4.927 | 4.771 | 4.882 | 1,067,713 | +0.12(+2.51%) |
Jul 26, 2007 | 4.877 | 4.877 | 4.556 | 4.763 | 1,826,381 | -0.13(-2.71%) |
Jul 25, 2007 | 4.906 | 4.927 | 4.834 | 4.895 | 970,477 | +0.02(+0.33%) |
Jul 24, 2007 | 5.002 | 5.012 | 4.879 | 4.879 | 1,092,587 | -0.14(-2.80%) |
Jul 23, 2007 | 4.988 | 5.036 | 4.978 | 5.020 | 810,678 | +0.03(+0.69%) |
Jul 20, 2007 | 5.023 | 5.055 | 4.964 | 4.986 | 606,029 | -0.06(-1.26%) |
Jul 19, 2007 | 5.047 | 5.078 | 5.023 | 5.049 | 549,120 | +0.03(+0.58%) |
Jul 18, 2007 | 5.089 | 5.092 | 4.956 | 5.020 | 1,015,326 | -0.08(-1.66%) |
Jul 17, 2007 | 5.126 | 5.150 | 5.097 | 5.105 | 517,085 | -0.02(-0.41%) |
Jul 16, 2007 | 5.185 | 5.185 | 5.121 | 5.126 | 415,703 | -0.03(-0.62%) |
Jul 13, 2007 | 5.116 | 5.161 | 5.116 | 5.158 | 498,617 | -0.01(-0.21%) |
Jul 12, 2007 | 5.147 | 5.187 | 5.147 | 5.169 | 266,834 | +0.02(+0.41%) |
Jul 11, 2007 | 5.126 | 5.171 | 5.124 | 5.147 | 431,532 | +0.01(+0.26%) |
Jul 10, 2007 | 5.155 | 5.155 | 5.124 | 5.134 | 446,984 | -0.02(-0.41%) |
Jul 09, 2007 | 5.182 | 5.214 | 5.147 | 5.155 | 562,688 | -0.05(-0.87%) |
Jul 06, 2007 | 5.214 | 5.222 | 5.190 | 5.201 | 332,788 | -0.01(-0.20%) |
Jul 05, 2007 | 5.206 | 5.235 | 5.193 | 5.211 | 529,522 | -0.03(-0.51%) |
Jul 03, 2007 | 5.201 | 5.259 | 5.201 | 5.238 | 275,502 | +0.02(+0.41%) |
Jul 02, 2007 | 5.163 | 5.216 | 5.163 | 5.216 | 534,798 | +0.03(+0.61%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.174 | 5.185 | 665,577 | +0.04(+0.72%) |
Jun 28, 2007 | 5.161 | 5.203 | 5.145 | 5.147 | 592,839 | -0.02(-0.41%) |
Jun 27, 2007 | 5.147 | 5.169 | 5.071 | 5.169 | 492,210 | +0.02(+0.41%) |
Jun 26, 2007 | 5.150 | 5.190 | 5.147 | 5.147 | 370,477 | -0.00(-0.05%) |
Jun 25, 2007 | 5.206 | 5.222 | 5.124 | 5.150 | 772,612 | -0.08(-1.57%) |
Jun 22, 2007 | 5.243 | 5.267 | 5.219 | 5.232 | 476,758 | -0.03(-0.66%) |
Jun 21, 2007 | 5.325 | 5.346 | 5.228 | 5.267 | 939,949 | -0.06(-1.10%) |
Jun 20, 2007 | 5.373 | 5.383 | 5.323 | 5.325 | 664,447 | -0.16(-2.95%) |
Jun 19, 2007 | 5.463 | 5.495 | 5.455 | 5.487 | 582,663 | +0.01(+0.19%) |
Jun 18, 2007 | 5.431 | 5.479 | 5.423 | 5.476 | 445,854 | +0.06(+1.08%) |
Jun 15, 2007 | 5.439 | 5.476 | 5.415 | 5.418 | 437,562 | -0.02(-0.44%) |
Jun 14, 2007 | 5.410 | 5.442 | 5.397 | 5.442 | 357,663 | +0.03(+0.64%) |
Jun 13, 2007 | 5.352 | 5.434 | 5.339 | 5.407 | 419,849 | +0.06(+1.14%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.346 | 5.346 | 336,180 | -0.04(-0.69%) |
Jun 11, 2007 | 5.373 | 5.407 | 5.365 | 5.384 | 393,844 | +0.01(+0.20%) |
Jun 08, 2007 | 5.339 | 5.384 | 5.320 | 5.373 | 370,854 | +0.02(+0.30%) |
Jun 07, 2007 | 5.394 | 5.397 | 5.333 | 5.357 | 304,899 | -0.04(-0.69%) |
Jun 06, 2007 | 5.431 | 5.434 | 5.365 | 5.394 | 495,602 | -0.04(-0.68%) |
Jun 05, 2007 | 5.415 | 5.463 | 5.415 | 5.431 | 410,050 | -0.01(-0.19%) |
Jun 04, 2007 | 5.413 | 5.447 | 5.413 | 5.442 | 404,396 | +0.02(+0.29%) |
Jun 01, 2007 | 5.415 | 5.439 | 5.407 | 5.426 | 442,839 | +0.01(+0.20%) |
May 31, 2007 | 5.402 | 5.429 | 5.395 | 5.415 | 412,688 | -0.01(-0.10%) |
May 30, 2007 | 5.394 | 5.421 | 5.389 | 5.421 | 414,195 | +0.01(+0.25%) |
May 29, 2007 | 5.373 | 5.421 | 5.368 | 5.407 | 348,994 | +0.06(+1.09%) |
May 25, 2007 | 5.357 | 5.360 | 5.336 | 5.349 | 328,266 | -0.00(-0.05%) |
May 24, 2007 | 5.373 | 5.386 | 5.346 | 5.352 | 659,547 | -0.00(-0.05%) |
May 23, 2007 | 5.354 | 5.376 | 5.346 | 5.354 | 611,683 | +0.01(+0.15%) |
May 22, 2007 | 5.368 | 5.384 | 5.309 | 5.346 | 516,331 | -0.03(-0.49%) |
May 21, 2007 | 5.360 | 5.392 | 5.360 | 5.373 | 504,271 | +0.02(+0.30%) |
May 18, 2007 | 5.357 | 5.397 | 5.346 | 5.357 | 488,442 | +0.00(+0.05%) |
May 17, 2007 | 5.402 | 5.423 | 5.346 | 5.354 | 716,080 | -0.05(-0.84%) |
May 16, 2007 | 5.376 | 5.415 | 5.376 | 5.400 | 376,884 | +0.02(+0.35%) |
May 15, 2007 | 5.394 | 5.410 | 5.370 | 5.381 | 356,155 | -0.01(-0.25%) |
May 14, 2007 | 5.373 | 5.394 | 5.370 | 5.394 | 353,894 | +0.02(+0.30%) |
May 11, 2007 | 5.376 | 5.401 | 5.376 | 5.378 | 309,798 | -0.01(-0.10%) |
May 10, 2007 | 5.373 | 5.386 | 5.360 | 5.384 | 304,899 | -0.00(-0.05%) |
May 09, 2007 | 5.360 | 5.394 | 5.357 | 5.386 | 349,371 | +0.03(+0.49%) |
May 08, 2007 | 5.402 | 5.402 | 5.339 | 5.360 | 594,346 | -0.04(-0.79%) |
May 07, 2007 | 5.386 | 5.410 | 5.373 | 5.402 | 390,075 | +0.02(+0.39%) |
May 04, 2007 | 5.386 | 5.405 | 5.370 | 5.381 | 317,336 | +0.01(+0.15%) |
May 03, 2007 | 5.389 | 5.421 | 5.373 | 5.373 | 646,356 | -0.02(-0.30%) |
May 02, 2007 | 5.346 | 5.402 | 5.333 | 5.389 | 379,522 | +0.03(+0.64%) |
May 01, 2007 | 5.405 | 5.410 | 5.333 | 5.354 | 514,823 | -0.04(-0.69%) |
Apr 30, 2007 | 5.431 | 5.455 | 5.389 | 5.392 | 374,623 | -0.05(-0.93%) |
Apr 27, 2007 | 5.442 | 5.450 | 5.426 | 5.442 | 331,658 | +0.00(+0.05%) |
Apr 26, 2007 | 5.439 | 5.447 | 5.407 | 5.439 | 517,462 | +0.03(+0.49%) |
Apr 25, 2007 | 5.392 | 5.426 | 5.392 | 5.413 | 433,040 | +0.02(+0.29%) |
Apr 24, 2007 | 5.405 | 5.426 | 5.389 | 5.397 | 510,678 | -0.02(-0.29%) |
Apr 23, 2007 | 5.421 | 5.439 | 5.386 | 5.413 | 459,045 | -0.01(-0.15%) |
Apr 20, 2007 | 5.370 | 5.434 | 5.370 | 5.421 | 549,874 | +0.05(+0.94%) |
Apr 19, 2007 | 5.373 | 5.400 | 5.360 | 5.370 | 459,421 | -0.02(-0.30%) |
Apr 18, 2007 | 5.384 | 5.410 | 5.376 | 5.386 | 393,844 | +0.00(+0.05%) |
Apr 17, 2007 | 5.405 | 5.431 | 5.373 | 5.384 | 434,170 | -0.03(-0.54%) |
Apr 16, 2007 | 5.376 | 5.413 | 5.360 | 5.413 | 377,261 | +0.04(+0.69%) |
Apr 13, 2007 | 5.392 | 5.405 | 5.362 | 5.376 | 528,768 | -0.02(-0.39%) |
Apr 12, 2007 | 5.405 | 5.437 | 5.392 | 5.397 | 364,447 | -0.01(-0.15%) |
Apr 11, 2007 | 5.413 | 5.442 | 5.389 | 5.405 | 377,638 | -0.02(-0.34%) |
Apr 10, 2007 | 5.389 | 5.426 | 5.389 | 5.423 | 318,090 | +0.02(+0.39%) |
Apr 09, 2007 | 5.378 | 5.407 | 5.365 | 5.402 | 301,884 | +0.02(+0.44%) |
Apr 05, 2007 | 5.381 | 5.397 | 5.368 | 5.378 | 425,125 | -0.00(-0.05%) |
Apr 04, 2007 | 5.384 | 5.397 | 5.365 | 5.381 | 350,125 | -0.01(-0.20%) |
Apr 03, 2007 | 5.413 | 5.453 | 5.389 | 5.392 | 477,512 | -0.03(-0.49%) |
Apr 02, 2007 | 5.437 | 5.463 | 5.397 | 5.418 | 415,703 | -0.02(-0.44%) |
Mar 30, 2007 | 5.492 | 5.492 | 5.413 | 5.442 | 619,974 | +0.04(+0.74%) |
Mar 29, 2007 | 5.368 | 5.402 | 5.344 | 5.402 | 303,768 | +0.04(+0.69%) |
Mar 28, 2007 | 5.320 | 5.368 | 5.320 | 5.365 | 392,336 | +0.03(+0.50%) |
Mar 27, 2007 | 5.392 | 5.415 | 5.328 | 5.339 | 702,889 | -0.03(-0.54%) |
Mar 26, 2007 | 5.365 | 5.407 | 5.365 | 5.368 | 424,748 | -0.02(-0.34%) |
Mar 23, 2007 | 5.354 | 5.392 | 5.354 | 5.386 | 562,688 | +0.04(+0.74%) |
Mar 22, 2007 | 5.320 | 5.394 | 5.309 | 5.346 | 595,854 | +0.02(+0.30%) |
Mar 21, 2007 | 5.352 | 5.365 | 5.291 | 5.331 | 613,190 | -0.13(-2.33%) |
Mar 20, 2007 | 5.426 | 5.479 | 5.421 | 5.458 | 631,281 | +0.01(+0.19%) |
Mar 19, 2007 | 5.437 | 5.463 | 5.418 | 5.447 | 487,688 | +0.01(+0.20%) |
Mar 16, 2007 | 5.453 | 5.466 | 5.400 | 5.437 | 559,296 | -0.02(-0.29%) |
Mar 15, 2007 | 5.365 | 5.458 | 5.362 | 5.453 | 483,919 | +0.10(+1.83%) |
Mar 14, 2007 | 5.360 | 5.378 | 5.314 | 5.354 | 475,251 | -0.03(-0.54%) |
Mar 13, 2007 | 5.439 | 5.437 | 5.378 | 5.384 | 400,251 | -0.06(-1.02%) |
Mar 12, 2007 | 5.426 | 5.439 | 5.392 | 5.439 | 422,487 | +0.00(+0.00%) |
Mar 09, 2007 | 5.386 | 5.439 | 5.365 | 5.439 | 517,839 | +0.05(+0.99%) |
Mar 08, 2007 | 5.346 | 5.386 | 5.346 | 5.386 | 538,944 | +0.04(+0.74%) |
Mar 07, 2007 | 5.280 | 5.346 | 5.259 | 5.346 | 408,919 | +0.08(+1.46%) |
Mar 06, 2007 | 5.267 | 5.309 | 5.259 | 5.270 | 523,492 | +0.03(+0.56%) |
Mar 05, 2007 | 5.270 | 5.275 | 5.238 | 5.240 | 554,773 | -0.04(-0.75%) |
Mar 02, 2007 | 5.264 | 5.357 | 5.264 | 5.280 | 343,718 | -0.01(-0.10%) |