Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.095 | 4.122 | 3.978 | 4.041 | 368,737 | -0.04(-1.10%) |
Jan 30, 2008 | 4.221 | 4.293 | 4.086 | 4.086 | 597,744 | -0.17(-4.02%) |
Jan 29, 2008 | 4.212 | 4.257 | 4.050 | 4.257 | 678,961 | +0.07(+1.72%) |
Jan 28, 2008 | 4.005 | 4.203 | 3.996 | 4.185 | 881,859 | +0.13(+3.10%) |
Jan 25, 2008 | 4.104 | 4.113 | 3.920 | 4.059 | 1,278,886 | +0.01(+0.22%) |
Jan 24, 2008 | 3.969 | 4.050 | 3.924 | 4.050 | 810,573 | +0.14(+3.45%) |
Jan 23, 2008 | 3.780 | 3.960 | 3.600 | 3.915 | 1,124,285 | +0.04(+1.16%) |
Jan 22, 2008 | 3.645 | 4.050 | 3.591 | 3.870 | 1,233,500 | -0.41(-9.47%) |
Jan 21, 2008 | 4.635 | 4.644 | 4.239 | 4.275 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.635 | 4.644 | 4.239 | 4.275 | 852,253 | -0.33(-7.23%) |
Jan 17, 2008 | 4.644 | 4.644 | 4.545 | 4.608 | 791,162 | -0.01(-0.19%) |
Jan 16, 2008 | 4.482 | 4.626 | 4.374 | 4.617 | 759,755 | +0.12(+2.60%) |
Jan 15, 2008 | 4.410 | 4.536 | 4.347 | 4.500 | 625,366 | +0.02(+0.40%) |
Jan 14, 2008 | 4.473 | 4.482 | 4.311 | 4.482 | 450,346 | +0.07(+1.63%) |
Jan 11, 2008 | 4.347 | 4.491 | 4.320 | 4.410 | 504,082 | +0.03(+0.62%) |
Jan 10, 2008 | 4.275 | 4.446 | 4.230 | 4.383 | 444,296 | +0.05(+1.25%) |
Jan 09, 2008 | 4.158 | 4.374 | 4.158 | 4.329 | 546,094 | +0.17(+4.11%) |
Jan 08, 2008 | 4.320 | 4.383 | 4.158 | 4.158 | 855,806 | -0.13(-2.94%) |
Jan 07, 2008 | 4.131 | 4.347 | 3.969 | 4.284 | 1,366,010 | +0.15(+3.70%) |
Jan 04, 2008 | 4.203 | 4.329 | 4.131 | 4.131 | 1,214,099 | -0.15(-3.57%) |
Jan 03, 2008 | 4.239 | 4.401 | 4.212 | 4.284 | 817,514 | +0.10(+2.37%) |
Jan 02, 2008 | 4.185 | 4.257 | 4.077 | 4.185 | 1,398,843 | +0.00(+0.00%) |
Jan 01, 2008 | 4.149 | 4.347 | 4.149 | 4.185 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.149 | 4.347 | 4.149 | 4.185 | 981,158 | -0.04(-0.85%) |
Dec 28, 2007 | 4.329 | 4.392 | 4.212 | 4.221 | 747,169 | -0.04(-1.05%) |
Dec 27, 2007 | 4.482 | 4.509 | 4.266 | 4.266 | 836,675 | -0.22(-4.82%) |
Dec 26, 2007 | 4.824 | 4.833 | 4.419 | 4.482 | 939,280 | -0.38(-7.78%) |
Dec 24, 2007 | 4.653 | 4.887 | 4.653 | 4.860 | 386,867 | +0.21(+4.45%) |
Dec 21, 2007 | 4.500 | 4.680 | 4.500 | 4.653 | 1,177,288 | +0.14(+2.99%) |
Dec 20, 2007 | 4.293 | 4.536 | 4.284 | 4.518 | 827,509 | +0.23(+5.46%) |
Dec 19, 2007 | 4.113 | 4.293 | 4.113 | 4.284 | 551,635 | +0.15(+3.70%) |
Dec 18, 2007 | 4.113 | 4.176 | 4.095 | 4.131 | 538,636 | +0.02(+0.44%) |
Dec 17, 2007 | 4.095 | 4.167 | 4.095 | 4.113 | 468,307 | -0.03(-0.65%) |
Dec 14, 2007 | 4.239 | 4.266 | 4.059 | 4.140 | 656,963 | -0.13(-2.95%) |
Dec 13, 2007 | 4.194 | 4.275 | 4.167 | 4.266 | 572,412 | +0.04(+1.07%) |
Dec 12, 2007 | 4.140 | 4.338 | 4.140 | 4.221 | 459,440 | +0.02(+0.43%) |
Dec 11, 2007 | 4.320 | 4.347 | 4.113 | 4.203 | 519,068 | -0.11(-2.51%) |
Dec 10, 2007 | 4.248 | 4.347 | 4.248 | 4.311 | 589,355 | +0.06(+1.48%) |
Dec 07, 2007 | 4.275 | 4.293 | 4.230 | 4.248 | 340,423 | -0.05(-1.26%) |
Dec 06, 2007 | 4.086 | 4.302 | 4.059 | 4.302 | 503,749 | +0.20(+4.82%) |
Dec 05, 2007 | 3.798 | 4.104 | 3.762 | 4.104 | 623,409 | +0.40(+10.68%) |
Dec 04, 2007 | 3.744 | 3.762 | 3.609 | 3.708 | 585,967 | -0.07(-1.90%) |
Dec 03, 2007 | 3.852 | 3.942 | 3.744 | 3.780 | 560,328 | -0.14(-3.67%) |
Nov 30, 2007 | 4.095 | 4.095 | 3.897 | 3.924 | 819,398 | -0.15(-3.75%) |
Nov 29, 2007 | 4.149 | 4.230 | 4.059 | 4.077 | 388,755 | -0.09(-2.16%) |
Nov 28, 2007 | 4.203 | 4.203 | 4.104 | 4.167 | 526,584 | +0.00(+0.00%) |
Nov 27, 2007 | 4.212 | 4.221 | 4.131 | 4.167 | 521,588 | -0.08(-1.91%) |
Nov 26, 2007 | 4.176 | 4.266 | 4.068 | 4.248 | 743,769 | +0.03(+0.64%) |
Nov 23, 2007 | 4.212 | 4.239 | 4.176 | 4.221 | 126,659 | -0.01(-0.21%) |
Nov 21, 2007 | 4.311 | 4.320 | 4.158 | 4.230 | 506,416 | -0.11(-2.49%) |
Nov 20, 2007 | 4.239 | 4.356 | 4.230 | 4.338 | 618,187 | +0.05(+1.26%) |
Nov 19, 2007 | 4.176 | 4.320 | 4.140 | 4.284 | 634,075 | +0.07(+1.71%) |
Nov 16, 2007 | 4.320 | 4.320 | 4.104 | 4.212 | 601,521 | -0.10(-2.30%) |
Nov 15, 2007 | 4.293 | 4.311 | 4.185 | 4.311 | 488,861 | -0.01(-0.21%) |
Nov 14, 2007 | 4.320 | 4.446 | 4.293 | 4.320 | 759,624 | +0.00(+0.00%) |
Nov 13, 2007 | 4.149 | 4.320 | 4.140 | 4.320 | 601,966 | +0.15(+3.67%) |
Nov 12, 2007 | 4.302 | 4.302 | 4.095 | 4.167 | 696,405 | -0.14(-3.14%) |
Nov 09, 2007 | 3.996 | 4.311 | 3.960 | 4.302 | 635,519 | +0.26(+6.46%) |
Nov 08, 2007 | 4.212 | 4.293 | 4.041 | 4.041 | 551,302 | -0.15(-3.65%) |
Nov 07, 2007 | 4.293 | 4.338 | 4.176 | 4.194 | 355,981 | -0.14(-3.32%) |
Nov 06, 2007 | 4.275 | 4.356 | 4.239 | 4.338 | 379,123 | +0.11(+2.55%) |
Nov 05, 2007 | 4.311 | 4.338 | 4.203 | 4.230 | 393,555 | -0.11(-2.49%) |
Nov 02, 2007 | 4.356 | 4.482 | 4.302 | 4.338 | 560,746 | +0.01(+0.21%) |
Nov 01, 2007 | 4.527 | 4.590 | 4.329 | 4.329 | 748,958 | -0.24(-5.32%) |
Oct 31, 2007 | 4.500 | 4.581 | 4.464 | 4.572 | 443,530 | +0.08(+1.80%) |
Oct 30, 2007 | 4.401 | 4.545 | 4.365 | 4.491 | 530,859 | +0.03(+0.60%) |
Oct 29, 2007 | 4.320 | 4.464 | 4.311 | 4.464 | 524,859 | +0.15(+3.55%) |
Oct 26, 2007 | 4.320 | 4.320 | 4.257 | 4.311 | 848,841 | +0.03(+0.63%) |
Oct 25, 2007 | 4.266 | 4.302 | 4.194 | 4.284 | 1,002,277 | +0.03(+0.63%) |
Oct 24, 2007 | 4.230 | 4.275 | 4.203 | 4.257 | 407,643 | +0.00(+0.00%) |
Oct 23, 2007 | 4.194 | 4.275 | 4.140 | 4.257 | 459,529 | +0.05(+1.28%) |
Oct 22, 2007 | 4.185 | 4.221 | 3.987 | 4.203 | 887,394 | -0.03(-0.64%) |
Oct 19, 2007 | 4.320 | 4.320 | 4.167 | 4.230 | 630,409 | -0.09(-2.08%) |
Oct 18, 2007 | 4.275 | 4.320 | 4.275 | 4.320 | 395,311 | +0.01(+0.21%) |
Oct 17, 2007 | 4.338 | 4.356 | 4.275 | 4.311 | 396,200 | +0.00(+0.00%) |
Oct 16, 2007 | 4.275 | 4.338 | 4.257 | 4.311 | 434,753 | +0.04(+0.84%) |
Oct 15, 2007 | 4.275 | 4.311 | 4.230 | 4.275 | 354,646 | +0.02(+0.42%) |
Oct 12, 2007 | 4.230 | 4.275 | 4.230 | 4.257 | 277,968 | +0.01(+0.21%) |
Oct 11, 2007 | 4.248 | 4.329 | 4.230 | 4.248 | 435,308 | -0.04(-0.84%) |
Oct 10, 2007 | 4.275 | 4.284 | 4.194 | 4.284 | 307,316 | -0.08(-1.86%) |
Oct 09, 2007 | 4.221 | 4.365 | 4.185 | 4.365 | 254,319 | +0.13(+3.19%) |
Oct 08, 2007 | 4.230 | 4.248 | 4.149 | 4.230 | 219,321 | -0.06(-1.47%) |
Oct 05, 2007 | 4.329 | 4.338 | 4.221 | 4.293 | 248,430 | +0.03(+0.63%) |
Oct 04, 2007 | 4.275 | 4.302 | 4.194 | 4.266 | 150,102 | +0.02(+0.42%) |
Oct 03, 2007 | 4.410 | 4.410 | 4.221 | 4.248 | 389,644 | -0.16(-3.67%) |
Oct 02, 2007 | 4.320 | 4.410 | 4.275 | 4.410 | 355,646 | +0.11(+2.51%) |
Oct 01, 2007 | 4.140 | 4.329 | 4.140 | 4.302 | 523,637 | +0.19(+4.60%) |
Sep 28, 2007 | 4.140 | 4.239 | 4.113 | 4.113 | 1,153,490 | -0.04(-1.08%) |
Sep 27, 2007 | 4.275 | 4.275 | 4.104 | 4.158 | 493,639 | -0.04(-0.86%) |
Sep 26, 2007 | 4.122 | 4.842 | 4.005 | 4.194 | 2,034,774 | +0.09(+2.19%) |
Sep 25, 2007 | 4.131 | 4.185 | 4.014 | 4.104 | 382,645 | -0.05(-1.30%) |
Sep 24, 2007 | 4.338 | 4.347 | 4.158 | 4.158 | 546,191 | -0.20(-4.55%) |
Sep 21, 2007 | 4.356 | 4.374 | 4.275 | 4.356 | 499,416 | +0.08(+1.89%) |
Sep 20, 2007 | 4.338 | 4.437 | 4.221 | 4.275 | 607,521 | -0.09(-2.06%) |
Sep 19, 2007 | 4.230 | 4.365 | 4.230 | 4.365 | 752,068 | +0.18(+4.30%) |
Sep 18, 2007 | 4.005 | 4.203 | 3.960 | 4.185 | 593,966 | +0.23(+5.92%) |
Sep 17, 2007 | 3.870 | 3.960 | 3.861 | 3.951 | 758,290 | +0.16(+4.28%) |
Sep 14, 2007 | 3.816 | 3.825 | 3.708 | 3.789 | 250,874 | +0.01(+0.24%) |
Sep 13, 2007 | 3.870 | 3.870 | 3.771 | 3.780 | 432,975 | -0.05(-1.18%) |
Sep 12, 2007 | 3.681 | 3.906 | 3.681 | 3.825 | 657,407 | +0.14(+3.91%) |
Sep 11, 2007 | 3.573 | 3.717 | 3.546 | 3.681 | 737,136 | +0.22(+6.23%) |
Sep 10, 2007 | 3.402 | 3.501 | 3.321 | 3.465 | 1,124,048 | +0.12(+3.49%) |
Sep 07, 2007 | 3.402 | 3.420 | 3.321 | 3.348 | 315,204 | -0.08(-2.36%) |
Sep 06, 2007 | 3.420 | 3.447 | 3.375 | 3.429 | 433,864 | +0.05(+1.60%) |
Sep 05, 2007 | 3.438 | 3.465 | 3.267 | 3.375 | 770,290 | -0.12(-3.35%) |
Sep 04, 2007 | 3.528 | 3.528 | 3.393 | 3.492 | 518,748 | -0.04(-1.02%) |
Aug 31, 2007 | 3.465 | 3.528 | 3.393 | 3.528 | 404,755 | +0.11(+3.16%) |
Aug 30, 2007 | 3.411 | 3.456 | 3.357 | 3.420 | 246,319 | +0.01(+0.26%) |
Aug 29, 2007 | 3.339 | 3.447 | 3.312 | 3.411 | 642,075 | +0.10(+2.99%) |
Aug 28, 2007 | 3.339 | 3.366 | 3.276 | 3.312 | 254,874 | -0.03(-0.81%) |
Aug 27, 2007 | 3.348 | 3.402 | 3.330 | 3.339 | 349,091 | -0.04(-1.07%) |
Aug 24, 2007 | 3.339 | 3.375 | 3.285 | 3.375 | 382,423 | +0.06(+1.90%) |
Aug 23, 2007 | 3.438 | 3.465 | 3.294 | 3.312 | 443,419 | -0.11(-3.16%) |
Aug 22, 2007 | 3.492 | 3.492 | 3.339 | 3.420 | 324,204 | +0.02(+0.53%) |
Aug 21, 2007 | 3.402 | 3.465 | 3.348 | 3.402 | 309,649 | -0.05(-1.56%) |
Aug 20, 2007 | 3.492 | 3.492 | 3.330 | 3.456 | 456,974 | +0.00(+0.00%) |
Aug 17, 2007 | 3.573 | 3.645 | 3.429 | 3.456 | 740,847 | -0.03(-0.78%) |
Aug 16, 2007 | 3.456 | 3.519 | 3.258 | 3.483 | 1,017,498 | -0.04(-1.02%) |
Aug 15, 2007 | 3.618 | 3.690 | 3.465 | 3.519 | 585,856 | -0.13(-3.46%) |
Aug 14, 2007 | 3.690 | 3.717 | 3.519 | 3.645 | 480,861 | -0.02(-0.49%) |
Aug 13, 2007 | 3.834 | 3.852 | 3.609 | 3.663 | 793,511 | -0.16(-4.24%) |
Aug 10, 2007 | 3.510 | 3.825 | 3.474 | 3.825 | 1,338,813 | +0.14(+3.91%) |
Aug 09, 2007 | 3.771 | 3.978 | 3.492 | 3.681 | 1,722,236 | -0.14(-3.76%) |
Aug 08, 2007 | 3.978 | 3.996 | 3.825 | 3.825 | 887,061 | -0.06(-1.62%) |
Aug 07, 2007 | 3.951 | 3.951 | 3.825 | 3.888 | 524,637 | -0.04(-0.92%) |
Aug 06, 2007 | 4.203 | 4.203 | 3.825 | 3.924 | 1,024,720 | -0.25(-6.03%) |
Aug 03, 2007 | 4.224 | 4.347 | 4.167 | 4.176 | 783,178 | -0.16(-3.73%) |
Aug 02, 2007 | 4.284 | 4.410 | 4.230 | 4.338 | 535,525 | +0.03(+0.63%) |
Aug 01, 2007 | 4.320 | 4.455 | 4.149 | 4.311 | 646,408 | +0.03(+0.63%) |
Jul 31, 2007 | 4.239 | 4.437 | 4.239 | 4.284 | 787,622 | +0.04(+1.06%) |
Jul 30, 2007 | 4.284 | 4.311 | 4.149 | 4.239 | 560,524 | -0.04(-1.05%) |
Jul 27, 2007 | 4.329 | 4.365 | 4.257 | 4.284 | 655,074 | -0.10(-2.26%) |
Jul 26, 2007 | 4.500 | 4.500 | 4.284 | 4.383 | 764,068 | -0.15(-3.37%) |
Jul 25, 2007 | 4.527 | 4.563 | 4.464 | 4.536 | 481,639 | +0.02(+0.40%) |
Jul 24, 2007 | 4.770 | 4.797 | 4.491 | 4.518 | 735,958 | -0.22(-4.56%) |
Jul 23, 2007 | 4.770 | 4.770 | 4.680 | 4.734 | 447,308 | +0.01(+0.19%) |
Jul 20, 2007 | 4.869 | 4.905 | 4.635 | 4.725 | 725,292 | -0.14(-2.96%) |
Jul 19, 2007 | 4.770 | 4.941 | 4.770 | 4.869 | 1,026,720 | +0.14(+3.05%) |
Jul 18, 2007 | 4.500 | 4.770 | 4.473 | 4.725 | 1,012,721 | +0.21(+4.58%) |
Jul 17, 2007 | 4.491 | 4.536 | 4.473 | 4.518 | 408,754 | +0.04(+0.80%) |
Jul 16, 2007 | 4.545 | 4.545 | 4.455 | 4.482 | 467,751 | -0.06(-1.39%) |
Jul 13, 2007 | 4.554 | 4.581 | 4.527 | 4.545 | 333,759 | -0.01(-0.20%) |
Jul 12, 2007 | 4.536 | 4.590 | 4.509 | 4.554 | 441,641 | +0.00(+0.00%) |
Jul 11, 2007 | 4.590 | 4.590 | 4.473 | 4.554 | 459,529 | +0.00(+0.00%) |
Jul 10, 2007 | 4.455 | 4.563 | 4.437 | 4.554 | 693,183 | +0.05(+1.00%) |
Jul 09, 2007 | 4.491 | 4.536 | 4.455 | 4.509 | 762,846 | +0.08(+1.83%) |
Jul 06, 2007 | 4.491 | 4.608 | 4.374 | 4.428 | 418,865 | +0.01(+0.20%) |
Jul 05, 2007 | 4.527 | 4.536 | 4.419 | 4.419 | 480,528 | -0.08(-1.80%) |
Jul 03, 2007 | 4.491 | 4.527 | 4.473 | 4.500 | 472,195 | +0.03(+0.60%) |
Jul 02, 2007 | 4.518 | 4.518 | 4.374 | 4.473 | 348,869 | +0.13(+2.90%) |
Jun 29, 2007 | 4.464 | 4.527 | 4.338 | 4.347 | 453,307 | -0.06(-1.43%) |
Jun 28, 2007 | 4.428 | 4.500 | 4.383 | 4.410 | 335,758 | -0.02(-0.41%) |
Jun 27, 2007 | 4.347 | 4.437 | 4.275 | 4.428 | 463,307 | +0.10(+2.29%) |
Jun 26, 2007 | 4.473 | 4.473 | 4.284 | 4.329 | 585,744 | -0.11(-2.43%) |
Jun 25, 2007 | 4.455 | 4.563 | 4.428 | 4.437 | 638,853 | -0.01(-0.20%) |
Jun 22, 2007 | 4.527 | 4.545 | 4.437 | 4.446 | 2,692,404 | -0.05(-1.20%) |
Jun 21, 2007 | 4.437 | 4.527 | 4.410 | 4.500 | 306,316 | +0.06(+1.42%) |
Jun 20, 2007 | 4.572 | 4.626 | 4.419 | 4.437 | 617,298 | -0.14(-2.95%) |
Jun 19, 2007 | 4.500 | 4.581 | 4.464 | 4.572 | 484,195 | +0.11(+2.42%) |
Jun 18, 2007 | 4.455 | 4.536 | 4.437 | 4.464 | 532,636 | +0.04(+0.81%) |
Jun 15, 2007 | 4.347 | 4.446 | 4.320 | 4.428 | 903,616 | +0.14(+3.14%) |
Jun 14, 2007 | 4.248 | 4.311 | 4.239 | 4.293 | 378,089 | +0.08(+1.92%) |
Jun 13, 2007 | 4.212 | 4.230 | 4.167 | 4.212 | 394,644 | +0.05(+1.30%) |
Jun 12, 2007 | 4.221 | 4.248 | 4.131 | 4.158 | 564,079 | -0.09(-2.12%) |
Jun 11, 2007 | 4.338 | 4.365 | 4.239 | 4.248 | 392,533 | -0.09(-2.07%) |
Jun 08, 2007 | 4.356 | 4.356 | 4.230 | 4.338 | 583,411 | +0.03(+0.63%) |
Jun 07, 2007 | 4.419 | 4.419 | 4.275 | 4.311 | 682,072 | -0.09(-2.05%) |
Jun 06, 2007 | 4.365 | 4.455 | 4.329 | 4.401 | 563,635 | -0.07(-1.61%) |
Jun 05, 2007 | 4.473 | 4.482 | 4.365 | 4.473 | 496,527 | +0.00(+0.00%) |
Jun 04, 2007 | 4.374 | 4.482 | 4.374 | 4.473 | 574,890 | +0.10(+2.26%) |
Jun 01, 2007 | 4.320 | 4.392 | 4.320 | 4.374 | 860,074 | +0.06(+1.46%) |
May 31, 2007 | 4.410 | 4.446 | 4.257 | 4.311 | 1,133,936 | -0.10(-2.24%) |
May 30, 2007 | 4.464 | 4.464 | 4.401 | 4.410 | 554,968 | -0.07(-1.61%) |
May 29, 2007 | 4.554 | 4.554 | 4.419 | 4.482 | 645,186 | -0.01(-0.20%) |
May 25, 2007 | 4.500 | 4.563 | 4.464 | 4.491 | 611,632 | +0.00(+0.00%) |
May 24, 2007 | 4.572 | 4.635 | 4.464 | 4.491 | 759,466 | -0.12(-2.54%) |
May 23, 2007 | 4.590 | 4.662 | 4.570 | 4.608 | 595,188 | +0.02(+0.39%) |
May 22, 2007 | 4.743 | 4.743 | 4.563 | 4.590 | 708,322 | -0.15(-3.23%) |
May 21, 2007 | 4.644 | 4.779 | 4.644 | 4.743 | 642,030 | +0.11(+2.33%) |
May 18, 2007 | 4.608 | 4.698 | 4.599 | 4.635 | 684,628 | -0.03(-0.58%) |
May 17, 2007 | 4.608 | 4.689 | 4.509 | 4.662 | 606,983 | +0.10(+2.17%) |
May 16, 2007 | 4.527 | 4.590 | 4.464 | 4.563 | 968,516 | +0.00(+0.00%) |
May 15, 2007 | 4.770 | 4.770 | 4.536 | 4.563 | 1,290,594 | -0.21(-4.34%) |
May 14, 2007 | 4.779 | 4.824 | 4.734 | 4.770 | 655,185 | -0.03(-0.56%) |
May 11, 2007 | 4.680 | 4.878 | 4.680 | 4.797 | 646,519 | +0.04(+0.95%) |
May 10, 2007 | 4.734 | 4.914 | 4.716 | 4.752 | 1,363,902 | -0.37(-7.21%) |
May 09, 2007 | 4.977 | 5.211 | 4.905 | 5.121 | 987,278 | +0.19(+3.83%) |
May 08, 2007 | 5.004 | 5.094 | 4.878 | 4.932 | 868,522 | -0.08(-1.62%) |
May 07, 2007 | 5.013 | 5.049 | 4.995 | 5.013 | 622,853 | +0.03(+0.54%) |
May 04, 2007 | 4.725 | 4.986 | 4.761 | 4.986 | 589,744 | +0.24(+5.12%) |
May 03, 2007 | 4.869 | 4.896 | 4.734 | 4.743 | 611,760 | -0.12(-2.41%) |
May 02, 2007 | 4.689 | 4.923 | 4.680 | 4.860 | 667,295 | +0.14(+3.05%) |
May 01, 2007 | 4.860 | 4.860 | 4.671 | 4.716 | 1,003,943 | -0.14(-2.96%) |
Apr 30, 2007 | 4.950 | 5.049 | 4.734 | 4.860 | 863,284 | -0.14(-2.70%) |
Apr 27, 2007 | 4.995 | 5.049 | 4.914 | 4.995 | 837,841 | +0.00(+0.00%) |
Apr 26, 2007 | 5.085 | 5.157 | 4.977 | 4.995 | 624,498 | -0.09(-1.77%) |
Apr 25, 2007 | 5.103 | 5.184 | 5.040 | 5.085 | 539,747 | +0.00(+0.00%) |
Apr 24, 2007 | 5.220 | 5.355 | 5.085 | 5.085 | 689,739 | -0.14(-2.59%) |
Apr 23, 2007 | 5.076 | 5.220 | 4.923 | 5.220 | 1,054,940 | +0.16(+3.20%) |
Apr 20, 2007 | 4.797 | 5.058 | 4.761 | 5.058 | 976,500 | +0.29(+6.04%) |
Apr 19, 2007 | 4.815 | 4.860 | 4.707 | 4.770 | 935,947 | -0.14(-2.93%) |
Apr 18, 2007 | 5.067 | 5.067 | 4.797 | 4.914 | 1,209,043 | -0.06(-1.27%) |
Apr 17, 2007 | 5.175 | 5.220 | 4.977 | 4.977 | 1,519,914 | -0.21(-3.99%) |
Apr 16, 2007 | 5.265 | 5.391 | 5.085 | 5.184 | 831,175 | -0.07(-1.37%) |
Apr 13, 2007 | 5.220 | 5.265 | 5.085 | 5.256 | 915,393 | +0.19(+3.73%) |
Apr 12, 2007 | 4.968 | 5.130 | 4.950 | 5.067 | 752,402 | +0.12(+2.36%) |
Apr 11, 2007 | 5.085 | 5.166 | 4.869 | 4.950 | 1,139,158 | -0.12(-2.31%) |
Apr 10, 2007 | 4.761 | 5.094 | 4.734 | 5.067 | 1,391,810 | +0.34(+7.24%) |
Apr 09, 2007 | 4.626 | 4.734 | 4.536 | 4.725 | 1,212,820 | +0.22(+4.79%) |
Apr 05, 2007 | 4.482 | 4.590 | 4.482 | 4.509 | 338,536 | +0.00(+0.00%) |
Apr 04, 2007 | 4.455 | 4.590 | 4.455 | 4.509 | 406,866 | -0.04(-0.79%) |
Apr 03, 2007 | 4.527 | 4.626 | 4.464 | 4.545 | 719,959 | -0.01(-0.20%) |
Apr 02, 2007 | 4.626 | 4.662 | 4.518 | 4.554 | 572,745 | -0.11(-2.32%) |
Mar 30, 2007 | 4.725 | 4.752 | 4.635 | 4.662 | 491,639 | -0.04(-0.77%) |
Mar 29, 2007 | 4.680 | 4.707 | 4.563 | 4.698 | 743,958 | +0.01(+0.19%) |
Mar 28, 2007 | 4.626 | 4.725 | 4.572 | 4.689 | 716,293 | +0.15(+3.37%) |
Mar 27, 2007 | 4.671 | 4.743 | 4.509 | 4.536 | 716,959 | -0.15(-3.26%) |
Mar 26, 2007 | 4.770 | 4.779 | 4.635 | 4.689 | 427,420 | +0.04(+0.97%) |
Mar 23, 2007 | 4.698 | 4.761 | 4.635 | 4.644 | 597,188 | -0.04(-0.96%) |
Mar 22, 2007 | 4.590 | 4.752 | 4.590 | 4.689 | 832,286 | +0.10(+2.16%) |
Mar 21, 2007 | 4.527 | 4.608 | 4.428 | 4.590 | 750,513 | +0.11(+2.41%) |
Mar 20, 2007 | 4.491 | 4.581 | 4.401 | 4.482 | 1,207,154 | +0.09(+2.05%) |
Mar 19, 2007 | 4.113 | 4.401 | 4.104 | 4.392 | 1,180,378 | +0.24(+5.86%) |
Mar 16, 2007 | 4.230 | 4.248 | 4.059 | 4.149 | 1,154,824 | -0.07(-1.71%) |
Mar 15, 2007 | 4.275 | 4.410 | 4.185 | 4.221 | 918,726 | -0.05(-1.26%) |
Mar 14, 2007 | 4.401 | 4.491 | 4.212 | 4.275 | 1,268,817 | -0.08(-1.86%) |
Mar 13, 2007 | 4.545 | 4.590 | 4.311 | 4.356 | 917,393 | -0.19(-4.16%) |
Mar 12, 2007 | 4.725 | 4.734 | 4.509 | 4.545 | 871,062 | -0.19(-3.99%) |
Mar 09, 2007 | 4.851 | 4.941 | 4.644 | 4.734 | 952,057 | -0.09(-1.87%) |
Mar 08, 2007 | 5.139 | 5.166 | 4.689 | 4.824 | 1,776,789 | -0.34(-6.62%) |
Mar 07, 2007 | 5.175 | 5.202 | 5.040 | 5.166 | 762,623 | +0.03(+0.53%) |
Mar 06, 2007 | 5.301 | 5.301 | 4.986 | 5.139 | 1,335,591 | +0.03(+0.53%) |
Mar 05, 2007 | 5.445 | 5.499 | 5.094 | 5.112 | 1,548,359 | -0.38(-6.89%) |
Mar 02, 2007 | 5.706 | 5.724 | 5.481 | 5.490 | 790,177 | -0.23(-4.09%) |
Mar 01, 2007 | 5.760 | 5.823 | 5.598 | 5.724 | 551,904 | -0.05(-0.93%) |
Feb 28, 2007 | 5.742 | 5.922 | 5.670 | 5.778 | 687,628 | -0.09(-1.53%) |
Feb 27, 2007 | 6.075 | 6.093 | 5.400 | 5.868 | 1,167,712 | -0.27(-4.40%) |
Feb 26, 2007 | 6.246 | 6.615 | 5.895 | 6.138 | 327,692 | -0.02(-0.29%) |
Feb 23, 2007 | 6.246 | 6.408 | 6.120 | 6.156 | 780,845 | -0.08(-1.30%) |
Feb 22, 2007 | 5.967 | 6.237 | 5.904 | 6.237 | 829,731 | +0.26(+4.37%) |
Feb 21, 2007 | 5.976 | 6.165 | 5.868 | 5.976 | 681,961 | +0.06(+0.99%) |
Feb 20, 2007 | 5.940 | 5.940 | 5.850 | 5.918 | 426,864 | -0.02(-0.38%) |
Feb 16, 2007 | 6.093 | 6.093 | 5.850 | 5.940 | 376,423 | +0.08(+1.38%) |
Feb 15, 2007 | 5.976 | 5.985 | 5.778 | 5.859 | 529,637 | -0.13(-2.11%) |
Feb 14, 2007 | 6.282 | 6.282 | 5.940 | 5.985 | 573,940 | -0.25(-4.04%) |
Feb 13, 2007 | 5.985 | 6.255 | 5.985 | 6.237 | 989,922 | +0.25(+4.21%) |
Feb 12, 2007 | 6.164 | 6.444 | 5.868 | 5.985 | 570,548 | -0.09(-1.48%) |
Feb 09, 2007 | 5.931 | 6.192 | 5.895 | 6.075 | 1,064,718 | +0.18(+3.05%) |
Feb 08, 2007 | 5.733 | 5.895 | 5.625 | 5.895 | 668,962 | +0.15(+2.66%) |
Feb 07, 2007 | 5.850 | 5.850 | 5.715 | 5.742 | 376,867 | -0.07(-1.24%) |
Feb 06, 2007 | 5.814 | 5.823 | 5.724 | 5.814 | 451,641 | +0.07(+1.25%) |
Feb 05, 2007 | 5.742 | 5.841 | 5.715 | 5.742 | 469,973 | -0.03(-0.47%) |
Feb 02, 2007 | 5.814 | 5.850 | 5.742 | 5.769 | 273,095 | -0.05(-0.77%) |