Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 5.091 | 5.229 | 5.079 | 5.206 | 3,177,776 | +0.19(+3.76%) |
Mar 28, 2008 | 5.025 | 5.043 | 5.003 | 5.017 | 3,624,546 | -0.04(-0.86%) |
Mar 27, 2008 | 5.066 | 5.096 | 5.031 | 5.060 | 4,421,880 | -0.00(-0.01%) |
Mar 26, 2008 | 5.080 | 5.109 | 5.052 | 5.061 | 4,187,714 | -0.08(-1.65%) |
Mar 25, 2008 | 5.107 | 5.148 | 5.094 | 5.146 | 2,657,557 | +0.06(+1.21%) |
Mar 24, 2008 | 5.089 | 5.110 | 5.003 | 5.085 | 3,547,665 | +0.08(+1.52%) |
Mar 21, 2008 | 5.018 | 5.034 | 4.925 | 5.009 | 2,810,187 | +0.00(+0.00%) |
Mar 20, 2008 | 5.018 | 5.034 | 4.925 | 5.009 | 2,810,187 | -0.01(-0.21%) |
Mar 19, 2008 | 5.114 | 5.148 | 5.019 | 5.019 | 2,492,131 | -0.12(-2.25%) |
Mar 18, 2008 | 5.086 | 5.209 | 5.055 | 5.135 | 5,566,544 | +0.00(+0.04%) |
Mar 17, 2008 | 5.046 | 5.163 | 5.029 | 5.133 | 3,560,701 | +0.06(+1.14%) |
Mar 14, 2008 | 5.062 | 5.091 | 5.014 | 5.075 | 4,946,168 | -0.09(-1.73%) |
Mar 13, 2008 | 5.038 | 5.186 | 5.017 | 5.164 | 3,940,048 | +0.05(+0.90%) |
Mar 12, 2008 | 5.068 | 5.165 | 5.048 | 5.118 | 3,994,688 | -0.02(-0.47%) |
Mar 11, 2008 | 5.058 | 5.143 | 4.984 | 5.142 | 6,339,298 | +0.06(+1.09%) |
Mar 10, 2008 | 5.094 | 5.150 | 5.061 | 5.087 | 3,300,717 | -0.06(-1.18%) |
Mar 07, 2008 | 5.165 | 5.191 | 5.127 | 5.148 | 2,820,442 | -0.06(-1.11%) |
Mar 06, 2008 | 5.213 | 5.258 | 5.194 | 5.206 | 2,410,928 | +0.01(+0.12%) |
Mar 05, 2008 | 5.134 | 5.230 | 5.122 | 5.200 | 3,464,214 | +0.05(+0.93%) |
Mar 04, 2008 | 5.121 | 5.163 | 5.105 | 5.151 | 3,393,160 | -0.04(-0.70%) |
Mar 03, 2008 | 5.159 | 5.209 | 5.139 | 5.188 | 3,048,210 | +0.05(+0.92%) |
Feb 29, 2008 | 5.165 | 5.195 | 5.124 | 5.140 | 1,989,829 | -0.05(-0.94%) |
Feb 28, 2008 | 5.172 | 5.220 | 5.135 | 5.189 | 1,290,205 | +0.03(+0.61%) |
Feb 27, 2008 | 5.143 | 5.175 | 5.116 | 5.157 | 2,235,899 | -0.01(-0.20%) |
Feb 26, 2008 | 5.137 | 5.202 | 5.088 | 5.168 | 2,952,641 | -0.15(-2.74%) |
Feb 25, 2008 | 5.217 | 5.319 | 5.188 | 5.314 | 1,916,686 | +0.17(+3.30%) |
Feb 22, 2008 | 5.133 | 5.167 | 5.076 | 5.144 | 2,684,851 | +0.08(+1.51%) |
Feb 21, 2008 | 5.054 | 5.112 | 5.043 | 5.067 | 3,000,725 | +0.07(+1.37%) |
Feb 20, 2008 | 5.112 | 5.112 | 4.898 | 4.999 | 10,131,637 | +0.03(+0.53%) |
Feb 19, 2008 | 4.981 | 5.031 | 4.942 | 4.973 | 3,035,308 | +0.06(+1.29%) |
Feb 18, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.902 | 4.928 | 4.864 | 4.909 | 2,597,529 | +0.02(+0.42%) |
Feb 14, 2008 | 4.892 | 4.915 | 4.843 | 4.889 | 1,832,450 | +0.05(+0.93%) |
Feb 13, 2008 | 4.825 | 4.863 | 4.800 | 4.844 | 1,144,132 | +0.00(+0.08%) |
Feb 12, 2008 | 4.833 | 4.855 | 4.818 | 4.840 | 1,850,181 | +0.04(+0.85%) |
Feb 11, 2008 | 4.806 | 4.821 | 4.748 | 4.800 | 1,429,866 | +0.14(+3.03%) |
Feb 08, 2008 | 4.594 | 4.678 | 4.585 | 4.658 | 3,068,068 | +0.09(+2.04%) |
Feb 07, 2008 | 4.552 | 4.615 | 4.548 | 4.565 | 4,411,970 | +0.03(+0.61%) |
Feb 06, 2008 | 4.603 | 4.626 | 4.524 | 4.537 | 2,961,766 | -0.15(-3.16%) |
Feb 05, 2008 | 4.661 | 4.726 | 4.631 | 4.685 | 2,024,425 | +0.01(+0.21%) |
Feb 04, 2008 | 4.626 | 4.691 | 4.619 | 4.676 | 2,234,356 | -0.01(-0.29%) |
Feb 01, 2008 | 4.644 | 4.717 | 4.613 | 4.689 | 3,207,770 | -0.03(-0.61%) |
Jan 31, 2008 | 4.615 | 4.833 | 4.600 | 4.718 | 3,321,614 | +0.14(+2.95%) |
Jan 30, 2008 | 4.524 | 4.631 | 4.503 | 4.582 | 2,958,414 | +0.13(+2.87%) |
Jan 29, 2008 | 4.412 | 4.469 | 4.384 | 4.455 | 4,195,149 | +0.08(+1.93%) |
Jan 28, 2008 | 4.392 | 4.392 | 4.253 | 4.370 | 3,507,483 | -0.04(-0.94%) |
Jan 25, 2008 | 4.523 | 4.523 | 4.402 | 4.412 | 7,535,331 | +0.00(+0.00%) |
Jan 24, 2008 | 4.327 | 4.435 | 4.327 | 4.412 | 2,843,200 | +0.06(+1.38%) |
Jan 23, 2008 | 4.347 | 4.384 | 4.200 | 4.352 | 3,601,269 | -0.01(-0.16%) |
Jan 22, 2008 | 4.234 | 4.398 | 4.234 | 4.358 | 1,842,666 | -0.12(-2.78%) |
Jan 21, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.552 | 4.576 | 4.436 | 4.483 | 1,921,581 | +0.05(+1.02%) |
Jan 17, 2008 | 4.564 | 4.576 | 4.410 | 4.438 | 2,789,238 | -0.06(-1.42%) |
Jan 16, 2008 | 4.530 | 4.621 | 4.502 | 4.502 | 5,814,942 | -0.16(-3.47%) |
Jan 15, 2008 | 4.783 | 4.797 | 4.661 | 4.664 | 3,176,565 | -0.27(-5.44%) |
Jan 14, 2008 | 4.929 | 4.954 | 4.906 | 4.932 | 1,120,071 | +0.08(+1.72%) |
Jan 11, 2008 | 4.848 | 4.891 | 4.789 | 4.848 | 2,016,444 | -0.11(-2.20%) |
Jan 10, 2008 | 4.894 | 4.991 | 4.875 | 4.957 | 2,755,652 | +0.09(+1.84%) |
Jan 09, 2008 | 4.854 | 4.878 | 4.813 | 4.868 | 2,519,092 | +0.08(+1.57%) |
Jan 08, 2008 | 4.819 | 4.864 | 4.759 | 4.793 | 1,711,543 | +0.03(+0.68%) |
Jan 07, 2008 | 4.707 | 4.785 | 4.673 | 4.761 | 1,682,587 | +0.20(+4.49%) |
Jan 04, 2008 | 4.651 | 4.674 | 4.537 | 4.556 | 2,274,884 | -0.17(-3.56%) |
Jan 03, 2008 | 4.709 | 4.761 | 4.685 | 4.724 | 1,483,310 | -0.07(-1.50%) |
Jan 02, 2008 | 4.888 | 4.905 | 4.782 | 4.797 | 1,299,516 | -0.08(-1.63%) |
Jan 01, 2008 | 4.970 | 4.970 | 4.871 | 4.876 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.970 | 4.970 | 4.871 | 4.876 | 758,161 | -0.09(-1.89%) |
Dec 28, 2007 | 4.973 | 4.999 | 4.925 | 4.970 | 1,018,331 | +0.07(+1.50%) |
Dec 27, 2007 | 4.922 | 4.959 | 4.897 | 4.897 | 756,831 | -0.07(-1.35%) |
Dec 26, 2007 | 4.982 | 5.056 | 4.902 | 4.963 | 1,470,115 | +0.00(+0.03%) |
Dec 24, 2007 | 4.888 | 4.962 | 4.888 | 4.962 | 592,563 | +0.07(+1.44%) |
Dec 21, 2007 | 4.924 | 4.931 | 4.861 | 4.891 | 1,155,864 | +0.01(+0.25%) |
Dec 20, 2007 | 4.876 | 4.915 | 4.819 | 4.879 | 1,538,935 | +0.10(+2.00%) |
Dec 19, 2007 | 4.691 | 4.832 | 4.691 | 4.784 | 2,092,274 | +0.09(+1.87%) |
Dec 18, 2007 | 4.721 | 4.728 | 4.626 | 4.696 | 2,046,345 | -0.01(-0.16%) |
Dec 17, 2007 | 4.759 | 4.759 | 4.700 | 4.703 | 1,077,441 | -0.07(-1.48%) |
Dec 14, 2007 | 4.815 | 4.821 | 4.764 | 4.774 | 15,562,271 | -0.07(-1.36%) |
Dec 13, 2007 | 4.943 | 4.943 | 4.800 | 4.840 | 3,581,184 | -0.13(-2.52%) |
Dec 12, 2007 | 5.035 | 5.043 | 4.941 | 4.965 | 1,761,595 | -0.02(-0.42%) |
Dec 11, 2007 | 5.056 | 5.133 | 4.983 | 4.986 | 2,077,683 | -0.09(-1.86%) |
Dec 10, 2007 | 5.021 | 5.105 | 5.003 | 5.080 | 1,314,679 | +0.08(+1.54%) |
Dec 07, 2007 | 5.017 | 5.040 | 4.979 | 5.003 | 1,659,443 | +0.03(+0.68%) |
Dec 06, 2007 | 4.886 | 4.971 | 4.872 | 4.970 | 2,403,506 | -0.12(-2.33%) |
Dec 05, 2007 | 5.059 | 5.167 | 5.017 | 5.088 | 1,938,021 | -0.03(-0.55%) |
Dec 04, 2007 | 5.138 | 5.163 | 5.107 | 5.116 | 1,558,887 | +0.13(+2.57%) |
Dec 03, 2007 | 4.956 | 5.015 | 4.943 | 4.988 | 3,099,259 | +0.20(+4.12%) |
Nov 30, 2007 | 4.895 | 4.895 | 4.762 | 4.791 | 1,404,328 | +0.00(+0.00%) |
Nov 29, 2007 | 4.729 | 4.820 | 4.715 | 4.791 | 1,618,795 | +0.06(+1.26%) |
Nov 28, 2007 | 4.680 | 4.751 | 4.652 | 4.731 | 2,293,267 | +0.03(+0.67%) |
Nov 27, 2007 | 4.682 | 4.710 | 4.648 | 4.699 | 1,787,134 | +0.00(+0.00%) |
Nov 26, 2007 | 4.735 | 4.777 | 4.699 | 4.699 | 801,390 | -0.06(-1.22%) |
Nov 23, 2007 | 4.736 | 4.782 | 4.701 | 4.758 | 699,637 | +0.03(+0.56%) |
Nov 21, 2007 | 4.683 | 4.783 | 4.678 | 4.731 | 2,973,271 | -0.05(-1.05%) |
Nov 20, 2007 | 4.753 | 4.812 | 4.711 | 4.781 | 1,769,044 | +0.23(+4.99%) |
Nov 19, 2007 | 4.605 | 4.614 | 4.538 | 4.554 | 810,967 | -0.05(-1.09%) |
Nov 16, 2007 | 4.644 | 4.646 | 4.569 | 4.604 | 1,128,198 | -0.04(-0.93%) |
Nov 15, 2007 | 4.652 | 4.690 | 4.629 | 4.647 | 979,093 | -0.03(-0.67%) |
Nov 14, 2007 | 4.699 | 4.724 | 4.679 | 4.679 | 1,098,669 | +0.02(+0.45%) |
Nov 13, 2007 | 4.624 | 4.661 | 4.618 | 4.658 | 941,716 | +0.13(+2.82%) |
Nov 12, 2007 | 4.544 | 4.584 | 4.524 | 4.530 | 1,097,446 | -0.10(-2.15%) |
Nov 09, 2007 | 4.605 | 4.708 | 4.589 | 4.629 | 1,431,196 | -0.02(-0.46%) |
Nov 08, 2007 | 4.594 | 4.668 | 4.575 | 4.651 | 1,425,876 | +0.08(+1.67%) |
Nov 07, 2007 | 4.595 | 4.653 | 4.565 | 4.574 | 776,810 | -0.04(-0.81%) |
Nov 06, 2007 | 4.604 | 4.612 | 4.562 | 4.612 | 766,568 | +0.06(+1.22%) |
Nov 05, 2007 | 4.554 | 4.580 | 4.529 | 4.556 | 708,947 | -0.05(-1.09%) |
Nov 02, 2007 | 4.635 | 4.635 | 4.574 | 4.606 | 845,949 | +0.04(+0.87%) |
Nov 01, 2007 | 4.615 | 4.640 | 4.561 | 4.567 | 1,226,360 | -0.12(-2.57%) |
Oct 31, 2007 | 4.470 | 4.695 | 4.436 | 4.687 | 3,476,904 | +0.25(+5.57%) |
Oct 30, 2007 | 4.436 | 4.470 | 4.421 | 4.440 | 989,600 | -0.03(-0.70%) |
Oct 29, 2007 | 4.469 | 4.474 | 4.423 | 4.471 | 880,531 | -0.03(-0.73%) |
Oct 26, 2007 | 4.470 | 4.510 | 4.456 | 4.504 | 1,713,180 | +0.07(+1.67%) |
Oct 25, 2007 | 4.389 | 4.442 | 4.386 | 4.430 | 803,385 | +0.02(+0.49%) |
Oct 24, 2007 | 4.374 | 4.412 | 4.351 | 4.409 | 1,356,710 | -0.02(-0.48%) |
Oct 23, 2007 | 4.356 | 4.434 | 4.349 | 4.430 | 1,455,138 | +0.13(+3.05%) |
Oct 22, 2007 | 4.291 | 4.310 | 4.223 | 4.299 | 1,367,351 | -0.05(-1.12%) |
Oct 19, 2007 | 4.331 | 4.395 | 4.329 | 4.347 | 1,401,934 | -0.04(-0.87%) |
Oct 18, 2007 | 4.366 | 4.398 | 4.362 | 4.385 | 715,598 | -0.04(-0.95%) |
Oct 17, 2007 | 4.406 | 4.442 | 4.379 | 4.427 | 1,354,050 | -0.00(-0.08%) |
Oct 16, 2007 | 4.380 | 4.443 | 4.380 | 4.430 | 1,343,409 | +0.07(+1.50%) |
Oct 15, 2007 | 4.376 | 4.390 | 4.358 | 4.365 | 1,460,459 | +0.02(+0.42%) |
Oct 12, 2007 | 4.346 | 4.365 | 4.333 | 4.347 | 1,096,009 | -0.06(-1.26%) |
Oct 11, 2007 | 4.427 | 4.454 | 4.367 | 4.402 | 1,340,749 | -0.11(-2.49%) |
Oct 10, 2007 | 4.473 | 4.519 | 4.472 | 4.514 | 827,327 | -0.01(-0.27%) |
Oct 09, 2007 | 4.455 | 4.537 | 4.455 | 4.526 | 973,639 | +0.10(+2.22%) |
Oct 08, 2007 | 4.440 | 4.445 | 4.409 | 4.428 | 880,531 | -0.04(-0.97%) |
Oct 05, 2007 | 4.454 | 4.492 | 4.442 | 4.471 | 1,010,882 | -0.01(-0.20%) |
Oct 04, 2007 | 4.496 | 4.507 | 4.465 | 4.480 | 1,324,788 | -0.02(-0.43%) |
Oct 03, 2007 | 4.562 | 4.567 | 4.498 | 4.500 | 1,279,564 | -0.09(-2.04%) |
Oct 02, 2007 | 4.626 | 4.665 | 4.572 | 4.593 | 2,317,049 | -0.06(-1.32%) |
Oct 01, 2007 | 4.580 | 4.668 | 4.576 | 4.655 | 2,128,174 | +0.10(+2.30%) |
Sep 28, 2007 | 4.548 | 4.565 | 4.517 | 4.550 | 984,280 | -0.00(-0.03%) |
Sep 27, 2007 | 4.557 | 4.567 | 4.542 | 4.552 | 968,319 | +0.07(+1.61%) |
Sep 26, 2007 | 4.483 | 4.490 | 4.458 | 4.479 | 1,351,390 | -0.01(-0.25%) |
Sep 25, 2007 | 4.460 | 4.507 | 4.447 | 4.491 | 800,725 | -0.02(-0.42%) |
Sep 24, 2007 | 4.512 | 4.533 | 4.497 | 4.509 | 992,261 | -0.00(-0.07%) |
Sep 21, 2007 | 4.532 | 4.532 | 4.499 | 4.512 | 792,744 | +0.00(+0.04%) |
Sep 20, 2007 | 4.505 | 4.539 | 4.502 | 4.511 | 1,428,536 | +0.03(+0.67%) |
Sep 19, 2007 | 4.515 | 4.529 | 4.459 | 4.480 | 1,718,500 | -0.04(-0.92%) |
Sep 18, 2007 | 4.451 | 4.529 | 4.399 | 4.522 | 1,718,500 | +0.13(+2.85%) |
Sep 17, 2007 | 4.461 | 4.468 | 4.385 | 4.397 | 1,346,070 | -0.14(-3.19%) |
Sep 14, 2007 | 4.496 | 4.548 | 4.477 | 4.542 | 2,404,836 | +0.06(+1.27%) |
Sep 13, 2007 | 4.456 | 4.504 | 4.442 | 4.485 | 1,526,964 | +0.12(+2.67%) |
Sep 12, 2007 | 4.312 | 4.397 | 4.312 | 4.368 | 1,545,586 | +0.02(+0.41%) |
Sep 11, 2007 | 4.311 | 4.360 | 4.308 | 4.350 | 1,308,826 | +0.11(+2.64%) |
Sep 10, 2007 | 4.266 | 4.276 | 4.203 | 4.238 | 2,468,681 | -0.01(-0.23%) |
Sep 07, 2007 | 4.229 | 4.265 | 4.229 | 4.248 | 1,215,719 | -0.02(-0.41%) |
Sep 06, 2007 | 4.277 | 4.289 | 4.241 | 4.265 | 1,875,453 | -0.02(-0.52%) |
Sep 05, 2007 | 4.297 | 4.305 | 4.245 | 4.288 | 2,152,115 | -0.13(-2.98%) |
Sep 04, 2007 | 4.293 | 4.449 | 4.283 | 4.419 | 5,397,581 | +0.22(+5.14%) |
Aug 31, 2007 | 4.184 | 4.218 | 4.154 | 4.203 | 829,987 | +0.07(+1.74%) |
Aug 30, 2007 | 4.110 | 4.173 | 4.110 | 4.131 | 1,457,799 | -0.09(-2.08%) |
Aug 29, 2007 | 4.163 | 4.219 | 4.130 | 4.219 | 2,481,982 | +0.12(+2.83%) |
Aug 28, 2007 | 4.162 | 4.167 | 4.097 | 4.103 | 2,309,068 | -0.14(-3.30%) |
Aug 27, 2007 | 4.202 | 4.267 | 4.202 | 4.243 | 1,346,070 | -0.01(-0.31%) |
Aug 24, 2007 | 4.174 | 4.259 | 4.169 | 4.256 | 1,186,456 | +0.12(+2.97%) |
Aug 23, 2007 | 4.159 | 4.159 | 4.108 | 4.133 | 1,279,564 | +0.03(+0.74%) |
Aug 22, 2007 | 4.071 | 4.106 | 4.058 | 4.103 | 1,808,947 | +0.08(+1.92%) |
Aug 21, 2007 | 4.045 | 4.061 | 4.020 | 4.025 | 1,949,939 | -0.08(-1.94%) |
Aug 20, 2007 | 4.043 | 4.123 | 4.015 | 4.105 | 2,604,352 | +0.20(+5.11%) |
Aug 17, 2007 | 3.950 | 3.976 | 3.841 | 3.905 | 1,457,799 | +0.04(+0.95%) |
Aug 16, 2007 | 3.866 | 3.911 | 3.778 | 3.868 | 2,846,432 | -0.11(-2.75%) |
Aug 15, 2007 | 3.991 | 4.034 | 3.971 | 3.978 | 1,891,414 | -0.04(-1.11%) |
Aug 14, 2007 | 4.093 | 4.094 | 4.010 | 4.023 | 3,104,473 | -0.01(-0.21%) |
Aug 13, 2007 | 4.034 | 4.097 | 4.023 | 4.031 | 4,157,919 | +0.00(+0.05%) |
Aug 10, 2007 | 4.002 | 4.058 | 3.972 | 4.029 | 2,995,404 | -0.02(-0.44%) |
Aug 09, 2007 | 4.092 | 4.123 | 4.040 | 4.047 | 3,913,179 | -0.24(-5.65%) |
Aug 08, 2007 | 4.264 | 4.321 | 4.253 | 4.289 | 4,301,571 | -0.03(-0.74%) |
Aug 07, 2007 | 4.277 | 4.355 | 4.268 | 4.321 | 2,426,118 | +0.00(+0.01%) |
Aug 06, 2007 | 4.247 | 4.338 | 4.224 | 4.321 | 3,022,007 | +0.15(+3.55%) |
Aug 03, 2007 | 4.199 | 4.201 | 4.077 | 4.173 | 1,851,511 | +0.10(+2.35%) |
Aug 02, 2007 | 4.050 | 4.088 | 4.020 | 4.077 | 4,509,068 | +0.10(+2.42%) |
Aug 01, 2007 | 3.994 | 4.002 | 3.935 | 3.981 | 2,705,441 | +0.04(+0.93%) |
Jul 31, 2007 | 3.985 | 4.002 | 3.944 | 3.944 | 3,801,450 | -0.00(-0.09%) |
Jul 30, 2007 | 3.971 | 3.971 | 3.939 | 3.947 | 7,440,628 | +0.09(+2.25%) |
Jul 27, 2007 | 3.928 | 3.930 | 3.856 | 3.860 | 2,287,787 | -0.11(-2.88%) |
Jul 26, 2007 | 4.037 | 4.037 | 3.941 | 3.975 | 3,131,075 | -0.11(-2.77%) |
Jul 25, 2007 | 4.103 | 4.107 | 4.064 | 4.088 | 2,261,184 | -0.01(-0.23%) |
Jul 24, 2007 | 4.135 | 4.140 | 4.084 | 4.097 | 2,867,714 | -0.06(-1.46%) |
Jul 23, 2007 | 4.184 | 4.186 | 4.142 | 4.158 | 1,300,846 | +0.03(+0.63%) |
Jul 20, 2007 | 4.192 | 4.203 | 4.124 | 4.132 | 1,159,854 | -0.05(-1.14%) |
Jul 19, 2007 | 4.183 | 4.190 | 4.160 | 4.180 | 726,239 | +0.03(+0.67%) |
Jul 18, 2007 | 4.114 | 4.158 | 4.114 | 4.152 | 1,702,539 | +0.04(+0.90%) |
Jul 17, 2007 | 4.120 | 4.149 | 4.111 | 4.115 | 829,987 | -0.01(-0.21%) |
Jul 16, 2007 | 4.152 | 4.156 | 4.119 | 4.124 | 1,867,472 | -0.04(-0.86%) |
Jul 13, 2007 | 4.139 | 4.164 | 4.121 | 4.159 | 1,191,777 | -0.02(-0.41%) |
Jul 12, 2007 | 4.154 | 4.178 | 4.096 | 4.176 | 2,202,660 | -0.02(-0.57%) |
Jul 11, 2007 | 4.188 | 4.217 | 4.169 | 4.200 | 1,101,330 | +0.04(+0.88%) |
Jul 10, 2007 | 4.179 | 4.201 | 4.163 | 4.164 | 1,675,936 | -0.03(-0.79%) |
Jul 09, 2007 | 4.184 | 4.202 | 4.159 | 4.197 | 1,053,446 | +0.05(+1.15%) |
Jul 06, 2007 | 4.157 | 4.179 | 4.148 | 4.149 | 1,167,835 | -0.04(-0.92%) |
Jul 05, 2007 | 4.211 | 4.217 | 4.165 | 4.188 | 1,633,373 | -0.06(-1.38%) |
Jul 03, 2007 | 4.224 | 4.259 | 4.224 | 4.246 | 1,213,059 | +0.10(+2.31%) |
Jul 02, 2007 | 4.156 | 4.176 | 4.140 | 4.150 | 2,210,640 | +0.07(+1.69%) |
Jun 29, 2007 | 4.104 | 4.129 | 4.062 | 4.081 | 1,239,661 | +0.12(+2.95%) |
Jun 28, 2007 | 3.962 | 3.981 | 3.946 | 3.964 | 1,425,876 | -0.04(-0.91%) |
Jun 27, 2007 | 3.970 | 4.001 | 3.956 | 4.001 | 1,066,747 | +0.03(+0.80%) |
Jun 26, 2007 | 3.971 | 3.999 | 3.962 | 3.969 | 1,364,691 | +0.04(+1.00%) |
Jun 25, 2007 | 3.949 | 3.980 | 3.924 | 3.930 | 1,447,158 | -0.05(-1.31%) |
Jun 22, 2007 | 3.987 | 4.031 | 3.956 | 3.982 | 2,088,270 | -0.03(-0.67%) |
Jun 21, 2007 | 3.972 | 4.031 | 3.958 | 4.009 | 2,210,640 | +0.21(+5.55%) |
Jun 20, 2007 | 3.862 | 3.862 | 3.793 | 3.798 | 867,230 | -0.04(-1.12%) |
Jun 19, 2007 | 3.819 | 3.849 | 3.810 | 3.841 | 1,127,932 | +0.06(+1.51%) |
Jun 18, 2007 | 3.795 | 3.795 | 3.765 | 3.784 | 1,130,592 | -0.07(-1.89%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.842 | 3.857 | 1,252,962 | -0.02(-0.58%) |
Jun 14, 2007 | 3.890 | 3.897 | 3.869 | 3.879 | 970,979 | +0.03(+0.73%) |
Jun 13, 2007 | 3.794 | 3.851 | 3.781 | 3.851 | 832,648 | +0.03(+0.84%) |
Jun 12, 2007 | 3.827 | 3.859 | 3.806 | 3.819 | 1,069,407 | -0.05(-1.31%) |
Jun 11, 2007 | 3.855 | 3.890 | 3.842 | 3.870 | 1,080,048 | +0.04(+1.10%) |
Jun 08, 2007 | 3.780 | 3.831 | 3.769 | 3.828 | 1,731,801 | -0.03(-0.90%) |
Jun 07, 2007 | 3.860 | 3.902 | 3.837 | 3.862 | 1,891,414 | -0.05(-1.21%) |
Jun 06, 2007 | 3.958 | 3.958 | 3.898 | 3.910 | 696,976 | -0.09(-2.35%) |
Jun 05, 2007 | 4.022 | 4.034 | 3.973 | 4.004 | 1,093,349 | -0.01(-0.19%) |
Jun 04, 2007 | 3.997 | 4.021 | 3.997 | 4.011 | 726,239 | +0.07(+1.73%) |
Jun 01, 2007 | 3.961 | 3.974 | 3.932 | 3.943 | 750,181 | -0.01(-0.31%) |
May 31, 2007 | 3.969 | 3.975 | 3.950 | 3.956 | 827,327 | +0.03(+0.82%) |
May 30, 2007 | 3.881 | 3.927 | 3.870 | 3.923 | 710,278 | +0.03(+0.69%) |
May 29, 2007 | 3.904 | 3.924 | 3.889 | 3.896 | 1,077,388 | +0.05(+1.20%) |
May 25, 2007 | 3.872 | 3.879 | 3.845 | 3.850 | 920,435 | -0.03(-0.76%) |
May 24, 2007 | 3.917 | 3.917 | 3.864 | 3.879 | 3,006,045 | -0.05(-1.29%) |
May 23, 2007 | 3.912 | 3.944 | 3.907 | 3.930 | 1,401,934 | +0.05(+1.21%) |
May 22, 2007 | 3.902 | 3.907 | 3.872 | 3.883 | 694,316 | +0.02(+0.43%) |
May 21, 2007 | 3.861 | 3.890 | 3.854 | 3.867 | 1,412,575 | +0.02(+0.50%) |
May 18, 2007 | 3.844 | 3.868 | 3.821 | 3.847 | 3,325,271 | +0.03(+0.90%) |
May 17, 2007 | 3.809 | 3.819 | 3.800 | 3.813 | 843,288 | -0.01(-0.18%) |
May 16, 2007 | 3.810 | 3.825 | 3.797 | 3.820 | 1,455,138 | -0.05(-1.19%) |
May 15, 2007 | 3.852 | 3.887 | 3.850 | 3.866 | 2,245,223 | -0.02(-0.58%) |
May 14, 2007 | 3.900 | 3.909 | 3.830 | 3.888 | 1,851,511 | -0.03(-0.75%) |
May 11, 2007 | 3.895 | 3.923 | 3.895 | 3.918 | 1,210,398 | +0.05(+1.21%) |
May 10, 2007 | 3.900 | 3.920 | 3.868 | 3.871 | 1,569,528 | -0.08(-1.91%) |
May 09, 2007 | 3.915 | 3.952 | 3.899 | 3.946 | 992,261 | -0.00(-0.10%) |
May 08, 2007 | 3.933 | 3.950 | 3.915 | 3.950 | 939,056 | +0.00(+0.09%) |
May 07, 2007 | 3.940 | 3.958 | 3.939 | 3.946 | 1,159,854 | +0.00(+0.00%) |
May 04, 2007 | 3.909 | 3.955 | 3.909 | 3.946 | 1,537,605 | +0.02(+0.55%) |
May 03, 2007 | 3.936 | 3.953 | 3.915 | 3.925 | 2,295,767 | -0.03(-0.73%) |
May 02, 2007 | 3.897 | 3.967 | 3.885 | 3.954 | 2,192,019 | +0.25(+6.66%) |
May 01, 2007 | 3.695 | 3.719 | 3.676 | 3.707 | 1,372,672 | +0.01(+0.20%) |
Apr 30, 2007 | 3.720 | 3.732 | 3.697 | 3.699 | 1,902,055 | -0.07(-1.87%) |
Apr 27, 2007 | 3.748 | 3.781 | 3.747 | 3.770 | 3,979,685 | +0.06(+1.70%) |
Apr 26, 2007 | 3.719 | 3.730 | 3.705 | 3.707 | 12,260,942 | -0.04(-1.14%) |
Apr 25, 2007 | 3.757 | 3.773 | 3.747 | 3.750 | 3,383,796 | -0.02(-0.53%) |
Apr 24, 2007 | 3.760 | 3.770 | 3.717 | 3.770 | 2,391,535 | -0.02(-0.61%) |
Apr 23, 2007 | 3.824 | 3.826 | 3.783 | 3.793 | 1,106,650 | -0.03(-0.79%) |
Apr 20, 2007 | 3.830 | 3.845 | 3.809 | 3.823 | 1,242,321 | -0.02(-0.54%) |
Apr 19, 2007 | 3.832 | 3.856 | 3.829 | 3.844 | 6,812,816 | +0.04(+1.14%) |
Apr 18, 2007 | 3.736 | 3.808 | 3.734 | 3.800 | 4,211,124 | +0.09(+2.51%) |
Apr 17, 2007 | 3.676 | 3.712 | 3.665 | 3.707 | 3,311,970 | +0.05(+1.37%) |
Apr 16, 2007 | 3.644 | 3.673 | 3.630 | 3.657 | 1,659,975 | +0.04(+1.09%) |
Apr 13, 2007 | 3.564 | 3.626 | 3.553 | 3.618 | 925,755 | +0.08(+2.21%) |
Apr 12, 2007 | 3.515 | 3.545 | 3.513 | 3.540 | 915,114 | -0.03(-0.83%) |
Apr 11, 2007 | 3.571 | 3.581 | 3.553 | 3.569 | 827,327 | +0.02(+0.42%) |
Apr 10, 2007 | 3.526 | 3.561 | 3.515 | 3.554 | 1,484,401 | +0.09(+2.47%) |
Apr 09, 2007 | 3.488 | 3.488 | 3.462 | 3.469 | 702,297 | -0.02(-0.50%) |
Apr 05, 2007 | 3.485 | 3.503 | 3.455 | 3.486 | 1,000,241 | +0.03(+0.92%) |
Apr 04, 2007 | 3.445 | 3.458 | 3.433 | 3.454 | 744,860 | +0.00(+0.05%) |
Apr 03, 2007 | 3.461 | 3.464 | 3.443 | 3.452 | 646,432 | +0.04(+1.16%) |