Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.618 | 4.618 | 4.463 | 4.518 | 587,762 | -0.05(-1.19%) |
Mar 28, 2008 | 4.500 | 4.691 | 4.500 | 4.572 | 460,976 | +0.03(+0.60%) |
Mar 27, 2008 | 4.900 | 4.945 | 4.509 | 4.545 | 1,146,592 | -0.37(-7.58%) |
Mar 26, 2008 | 4.545 | 4.918 | 4.545 | 4.918 | 870,299 | +0.35(+7.55%) |
Mar 25, 2008 | 4.500 | 4.582 | 4.500 | 4.572 | 391,357 | +0.06(+1.41%) |
Mar 24, 2008 | 4.445 | 4.591 | 4.409 | 4.509 | 317,809 | +0.06(+1.43%) |
Mar 21, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.00(+0.00%) |
Mar 20, 2008 | 4.363 | 4.709 | 4.363 | 4.445 | 1,136,496 | +0.07(+1.66%) |
Mar 19, 2008 | 4.582 | 4.609 | 4.372 | 4.372 | 375,443 | -0.20(-4.37%) |
Mar 18, 2008 | 4.291 | 4.609 | 4.291 | 4.572 | 673,399 | +0.28(+6.57%) |
Mar 17, 2008 | 4.345 | 4.472 | 4.291 | 4.291 | 537,380 | -0.16(-3.67%) |
Mar 14, 2008 | 4.636 | 4.636 | 4.418 | 4.454 | 653,500 | -0.14(-2.97%) |
Mar 13, 2008 | 4.545 | 4.691 | 4.318 | 4.591 | 832,609 | -0.09(-1.94%) |
Mar 12, 2008 | 4.509 | 4.700 | 4.491 | 4.682 | 724,653 | +0.24(+5.32%) |
Mar 11, 2008 | 4.272 | 4.482 | 4.245 | 4.445 | 873,998 | +0.20(+4.71%) |
Mar 10, 2008 | 4.182 | 4.318 | 4.182 | 4.245 | 398,325 | +0.09(+2.19%) |
Mar 07, 2008 | 4.009 | 4.218 | 3.954 | 4.154 | 823,905 | +0.11(+2.70%) |
Mar 06, 2008 | 4.172 | 4.200 | 4.045 | 4.045 | 455,529 | -0.18(-4.30%) |
Mar 05, 2008 | 4.172 | 4.227 | 4.118 | 4.227 | 582,471 | +0.10(+2.42%) |
Mar 04, 2008 | 4.118 | 4.182 | 4.036 | 4.127 | 948,726 | +0.03(+0.67%) |
Mar 03, 2008 | 3.973 | 4.154 | 3.973 | 4.100 | 835,056 | +0.05(+1.12%) |
Feb 29, 2008 | 4.000 | 4.109 | 3.963 | 4.054 | 547,390 | +0.04(+0.90%) |
Feb 28, 2008 | 4.000 | 4.091 | 3.991 | 4.018 | 391,721 | -0.04(-0.90%) |
Feb 27, 2008 | 3.963 | 4.063 | 3.963 | 4.054 | 555,936 | +0.05(+1.13%) |
Feb 26, 2008 | 4.009 | 4.045 | 3.963 | 4.009 | 397,089 | +0.00(+0.00%) |
Feb 25, 2008 | 3.918 | 4.045 | 3.918 | 4.009 | 369,971 | +0.08(+2.08%) |
Feb 22, 2008 | 4.000 | 4.032 | 3.882 | 3.927 | 672,239 | -0.07(-1.82%) |
Feb 21, 2008 | 4.145 | 4.145 | 3.982 | 4.000 | 288,125 | -0.11(-2.65%) |
Feb 20, 2008 | 3.982 | 4.136 | 3.982 | 4.109 | 271,825 | +0.11(+2.73%) |
Feb 19, 2008 | 3.973 | 4.072 | 3.973 | 4.000 | 268,412 | +0.05(+1.15%) |
Feb 18, 2008 | 4.000 | 4.053 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.000 | 4.053 | 3.954 | 3.954 | 367,962 | -0.08(-2.03%) |
Feb 14, 2008 | 4.045 | 4.118 | 4.036 | 4.036 | 226,458 | -0.01(-0.22%) |
Feb 13, 2008 | 3.873 | 4.072 | 3.873 | 4.045 | 464,052 | +0.20(+5.20%) |
Feb 12, 2008 | 3.773 | 3.936 | 3.773 | 3.845 | 467,196 | +0.04(+0.95%) |
Feb 11, 2008 | 3.882 | 3.909 | 3.763 | 3.809 | 449,518 | -0.06(-1.64%) |
Feb 08, 2008 | 3.882 | 3.945 | 3.845 | 3.873 | 264,342 | -0.03(-0.70%) |
Feb 07, 2008 | 3.818 | 3.918 | 3.709 | 3.900 | 461,145 | +0.07(+1.90%) |
Feb 06, 2008 | 3.963 | 4.000 | 3.818 | 3.827 | 364,167 | -0.08(-2.09%) |
Feb 05, 2008 | 3.936 | 4.018 | 3.909 | 3.909 | 363,765 | -0.09(-2.27%) |
Feb 04, 2008 | 4.000 | 4.045 | 3.936 | 4.000 | 363,644 | -0.05(-1.12%) |
Feb 01, 2008 | 4.136 | 4.136 | 4.018 | 4.045 | 444,101 | -0.04(-0.89%) |
Jan 31, 2008 | 4.136 | 4.163 | 4.018 | 4.082 | 365,090 | -0.05(-1.10%) |
Jan 30, 2008 | 4.263 | 4.336 | 4.127 | 4.127 | 591,833 | -0.17(-4.02%) |
Jan 29, 2008 | 4.254 | 4.300 | 4.091 | 4.300 | 672,247 | +0.07(+1.72%) |
Jan 28, 2008 | 4.045 | 4.245 | 4.036 | 4.227 | 873,138 | +0.13(+3.10%) |
Jan 25, 2008 | 4.145 | 4.154 | 3.959 | 4.100 | 1,266,238 | +0.01(+0.22%) |
Jan 24, 2008 | 4.009 | 4.091 | 3.963 | 4.091 | 802,557 | +0.14(+3.45%) |
Jan 23, 2008 | 3.818 | 4.000 | 3.636 | 3.954 | 1,113,167 | +0.05(+1.16%) |
Jan 22, 2008 | 3.682 | 4.091 | 3.627 | 3.909 | 1,221,302 | -0.41(-9.47%) |
Jan 21, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.682 | 4.691 | 4.282 | 4.318 | 843,825 | -0.34(-7.23%) |
Jan 17, 2008 | 4.691 | 4.691 | 4.591 | 4.654 | 783,338 | -0.01(-0.19%) |
Jan 16, 2008 | 4.527 | 4.672 | 4.418 | 4.663 | 752,241 | +0.12(+2.60%) |
Jan 15, 2008 | 4.454 | 4.582 | 4.391 | 4.545 | 619,181 | +0.02(+0.40%) |
Jan 14, 2008 | 4.518 | 4.527 | 4.354 | 4.527 | 445,893 | +0.07(+1.63%) |
Jan 11, 2008 | 4.391 | 4.536 | 4.363 | 4.454 | 499,097 | +0.03(+0.62%) |
Jan 10, 2008 | 4.318 | 4.491 | 4.272 | 4.427 | 439,902 | +0.05(+1.25%) |
Jan 09, 2008 | 4.200 | 4.418 | 4.200 | 4.372 | 540,694 | +0.17(+4.11%) |
Jan 08, 2008 | 4.363 | 4.427 | 4.200 | 4.200 | 847,343 | -0.13(-2.94%) |
Jan 07, 2008 | 4.172 | 4.391 | 4.009 | 4.327 | 1,352,501 | +0.15(+3.70%) |
Jan 04, 2008 | 4.245 | 4.372 | 4.172 | 4.172 | 1,202,093 | -0.15(-3.57%) |
Jan 03, 2008 | 4.282 | 4.445 | 4.254 | 4.327 | 809,429 | +0.10(+2.37%) |
Jan 02, 2008 | 4.227 | 4.300 | 4.118 | 4.227 | 1,385,010 | +0.00(+0.00%) |
Jan 01, 2008 | 4.191 | 4.391 | 4.191 | 4.227 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.191 | 4.391 | 4.191 | 4.227 | 971,455 | -0.04(-0.85%) |
Dec 28, 2007 | 4.372 | 4.436 | 4.254 | 4.263 | 739,780 | -0.05(-1.05%) |
Dec 27, 2007 | 4.527 | 4.554 | 4.309 | 4.309 | 828,401 | -0.22(-4.82%) |
Dec 26, 2007 | 4.872 | 4.882 | 4.463 | 4.527 | 929,991 | -0.38(-7.78%) |
Dec 24, 2007 | 4.700 | 4.936 | 4.700 | 4.909 | 383,041 | +0.21(+4.45%) |
Dec 21, 2007 | 4.545 | 4.727 | 4.545 | 4.700 | 1,165,646 | +0.14(+2.99%) |
Dec 20, 2007 | 4.336 | 4.582 | 4.327 | 4.563 | 819,325 | +0.24(+5.46%) |
Dec 19, 2007 | 4.154 | 4.336 | 4.154 | 4.327 | 546,180 | +0.15(+3.70%) |
Dec 18, 2007 | 4.154 | 4.218 | 4.136 | 4.172 | 533,309 | +0.02(+0.44%) |
Dec 17, 2007 | 4.136 | 4.209 | 4.136 | 4.154 | 463,675 | -0.03(-0.65%) |
Dec 14, 2007 | 4.282 | 4.309 | 4.100 | 4.182 | 650,466 | -0.13(-2.95%) |
Dec 13, 2007 | 4.236 | 4.318 | 4.209 | 4.309 | 566,751 | +0.05(+1.07%) |
Dec 12, 2007 | 4.182 | 4.382 | 4.182 | 4.263 | 454,897 | +0.02(+0.43%) |
Dec 11, 2007 | 4.363 | 4.391 | 4.154 | 4.245 | 513,935 | -0.11(-2.51%) |
Dec 10, 2007 | 4.291 | 4.391 | 4.291 | 4.354 | 583,527 | +0.06(+1.48%) |
Dec 07, 2007 | 4.318 | 4.336 | 4.272 | 4.291 | 337,056 | -0.05(-1.26%) |
Dec 06, 2007 | 4.127 | 4.345 | 4.100 | 4.345 | 498,767 | +0.20(+4.82%) |
Dec 05, 2007 | 3.836 | 4.145 | 3.800 | 4.145 | 617,244 | +0.40(+10.68%) |
Dec 04, 2007 | 3.782 | 3.800 | 3.645 | 3.745 | 580,172 | -0.07(-1.90%) |
Dec 03, 2007 | 3.891 | 3.982 | 3.782 | 3.818 | 554,787 | -0.15(-3.67%) |
Nov 30, 2007 | 4.136 | 4.136 | 3.936 | 3.963 | 811,295 | -0.15(-3.75%) |
Nov 29, 2007 | 4.191 | 4.272 | 4.100 | 4.118 | 384,911 | -0.09(-2.16%) |
Nov 28, 2007 | 4.245 | 4.245 | 4.145 | 4.209 | 521,377 | +0.00(+0.00%) |
Nov 27, 2007 | 4.254 | 4.263 | 4.172 | 4.209 | 516,430 | -0.08(-1.91%) |
Nov 26, 2007 | 4.218 | 4.309 | 4.109 | 4.291 | 736,414 | +0.03(+0.64%) |
Nov 23, 2007 | 4.254 | 4.282 | 4.218 | 4.263 | 125,407 | -0.01(-0.21%) |
Nov 21, 2007 | 4.354 | 4.363 | 4.200 | 4.272 | 501,408 | -0.11(-2.49%) |
Nov 20, 2007 | 4.282 | 4.400 | 4.272 | 4.382 | 612,074 | +0.05(+1.26%) |
Nov 19, 2007 | 4.218 | 4.363 | 4.182 | 4.327 | 627,805 | +0.07(+1.71%) |
Nov 16, 2007 | 4.363 | 4.363 | 4.145 | 4.254 | 595,573 | -0.10(-2.30%) |
Nov 15, 2007 | 4.336 | 4.354 | 4.227 | 4.354 | 484,027 | -0.01(-0.21%) |
Nov 14, 2007 | 4.363 | 4.491 | 4.336 | 4.363 | 752,112 | +0.00(+0.00%) |
Nov 13, 2007 | 4.191 | 4.363 | 4.182 | 4.363 | 596,013 | +0.15(+3.67%) |
Nov 12, 2007 | 4.345 | 4.345 | 4.136 | 4.209 | 689,518 | -0.14(-3.14%) |
Nov 09, 2007 | 4.036 | 4.354 | 4.000 | 4.345 | 629,235 | +0.26(+6.46%) |
Nov 08, 2007 | 4.254 | 4.336 | 4.082 | 4.082 | 545,850 | -0.15(-3.65%) |
Nov 07, 2007 | 4.336 | 4.382 | 4.218 | 4.236 | 352,460 | -0.15(-3.32%) |
Nov 06, 2007 | 4.318 | 4.400 | 4.282 | 4.382 | 375,373 | +0.11(+2.55%) |
Nov 05, 2007 | 4.354 | 4.382 | 4.245 | 4.272 | 389,663 | -0.11(-2.49%) |
Nov 02, 2007 | 4.400 | 4.527 | 4.345 | 4.382 | 555,201 | +0.01(+0.21%) |
Nov 01, 2007 | 4.572 | 4.636 | 4.372 | 4.372 | 741,551 | -0.25(-5.31%) |
Oct 31, 2007 | 4.545 | 4.627 | 4.509 | 4.618 | 439,144 | +0.08(+1.80%) |
Oct 30, 2007 | 4.445 | 4.591 | 4.409 | 4.536 | 525,609 | +0.03(+0.60%) |
Oct 29, 2007 | 4.363 | 4.509 | 4.354 | 4.509 | 519,669 | +0.15(+3.55%) |
Oct 26, 2007 | 4.363 | 4.363 | 4.300 | 4.354 | 840,446 | +0.03(+0.63%) |
Oct 25, 2007 | 4.309 | 4.345 | 4.236 | 4.327 | 992,365 | +0.03(+0.63%) |
Oct 24, 2007 | 4.272 | 4.318 | 4.245 | 4.300 | 403,612 | +0.00(+0.00%) |
Oct 23, 2007 | 4.236 | 4.318 | 4.182 | 4.300 | 454,985 | +0.05(+1.28%) |
Oct 22, 2007 | 4.227 | 4.263 | 4.027 | 4.245 | 878,619 | -0.03(-0.64%) |
Oct 19, 2007 | 4.363 | 4.363 | 4.209 | 4.272 | 624,174 | -0.09(-2.08%) |
Oct 18, 2007 | 4.318 | 4.363 | 4.318 | 4.363 | 391,401 | +0.01(+0.21%) |
Oct 17, 2007 | 4.382 | 4.400 | 4.318 | 4.354 | 392,281 | +0.00(+0.00%) |
Oct 16, 2007 | 4.318 | 4.382 | 4.300 | 4.354 | 430,454 | +0.04(+0.84%) |
Oct 15, 2007 | 4.318 | 4.354 | 4.272 | 4.318 | 351,139 | +0.02(+0.42%) |
Oct 12, 2007 | 4.272 | 4.318 | 4.272 | 4.300 | 275,219 | +0.01(+0.21%) |
Oct 11, 2007 | 4.291 | 4.372 | 4.272 | 4.291 | 431,004 | -0.04(-0.84%) |
Oct 10, 2007 | 4.318 | 4.327 | 4.236 | 4.327 | 304,277 | -0.08(-1.86%) |
Oct 09, 2007 | 4.263 | 4.409 | 4.227 | 4.409 | 251,804 | +0.14(+3.19%) |
Oct 08, 2007 | 4.272 | 4.291 | 4.191 | 4.272 | 217,152 | -0.06(-1.47%) |
Oct 05, 2007 | 4.372 | 4.382 | 4.263 | 4.336 | 245,973 | +0.03(+0.63%) |
Oct 04, 2007 | 4.318 | 4.345 | 4.236 | 4.309 | 148,618 | +0.02(+0.42%) |
Oct 03, 2007 | 4.454 | 4.454 | 4.263 | 4.291 | 385,791 | -0.16(-3.67%) |
Oct 02, 2007 | 4.363 | 4.454 | 4.318 | 4.454 | 352,129 | +0.11(+2.51%) |
Oct 01, 2007 | 4.182 | 4.372 | 4.182 | 4.345 | 518,458 | +0.19(+4.60%) |
Sep 28, 2007 | 4.182 | 4.282 | 4.154 | 4.154 | 1,142,083 | -0.05(-1.08%) |
Sep 27, 2007 | 4.318 | 4.318 | 4.145 | 4.200 | 488,757 | -0.04(-0.86%) |
Sep 26, 2007 | 4.163 | 4.891 | 4.045 | 4.236 | 2,014,652 | +0.09(+2.19%) |
Sep 25, 2007 | 4.172 | 4.227 | 4.054 | 4.145 | 378,861 | -0.05(-1.30%) |
Sep 24, 2007 | 4.382 | 4.391 | 4.200 | 4.200 | 540,790 | -0.20(-4.55%) |
Sep 21, 2007 | 4.400 | 4.418 | 4.318 | 4.400 | 494,477 | +0.08(+1.89%) |
Sep 20, 2007 | 4.382 | 4.482 | 4.263 | 4.318 | 601,513 | -0.09(-2.06%) |
Sep 19, 2007 | 4.272 | 4.409 | 4.272 | 4.409 | 744,631 | +0.18(+4.30%) |
Sep 18, 2007 | 4.045 | 4.245 | 4.000 | 4.227 | 588,092 | +0.24(+5.92%) |
Sep 17, 2007 | 3.909 | 4.000 | 3.900 | 3.991 | 750,791 | +0.16(+4.28%) |
Sep 14, 2007 | 3.854 | 3.863 | 3.745 | 3.827 | 248,393 | +0.01(+0.24%) |
Sep 13, 2007 | 3.909 | 3.909 | 3.809 | 3.818 | 428,693 | -0.05(-1.18%) |
Sep 12, 2007 | 3.718 | 3.945 | 3.718 | 3.863 | 650,906 | +0.15(+3.91%) |
Sep 11, 2007 | 3.609 | 3.754 | 3.582 | 3.718 | 729,846 | +0.22(+6.23%) |
Sep 10, 2007 | 3.436 | 3.536 | 3.354 | 3.500 | 1,112,932 | +0.12(+3.49%) |
Sep 07, 2007 | 3.436 | 3.454 | 3.354 | 3.382 | 312,087 | -0.08(-2.36%) |
Sep 06, 2007 | 3.454 | 3.482 | 3.409 | 3.463 | 429,573 | +0.05(+1.60%) |
Sep 05, 2007 | 3.473 | 3.500 | 3.300 | 3.409 | 762,672 | -0.12(-3.35%) |
Sep 04, 2007 | 3.563 | 3.563 | 3.427 | 3.527 | 513,618 | -0.04(-1.02%) |
Aug 31, 2007 | 3.500 | 3.563 | 3.427 | 3.563 | 400,752 | +0.11(+3.16%) |
Aug 30, 2007 | 3.445 | 3.491 | 3.391 | 3.454 | 243,883 | +0.01(+0.26%) |
Aug 29, 2007 | 3.373 | 3.482 | 3.345 | 3.445 | 635,725 | +0.10(+2.99%) |
Aug 28, 2007 | 3.373 | 3.400 | 3.309 | 3.345 | 252,354 | -0.03(-0.81%) |
Aug 27, 2007 | 3.382 | 3.436 | 3.363 | 3.373 | 345,639 | -0.04(-1.07%) |
Aug 24, 2007 | 3.373 | 3.409 | 3.318 | 3.409 | 378,641 | +0.06(+1.90%) |
Aug 23, 2007 | 3.473 | 3.500 | 3.327 | 3.345 | 439,034 | -0.11(-3.16%) |
Aug 22, 2007 | 3.527 | 3.527 | 3.373 | 3.454 | 320,997 | +0.02(+0.53%) |
Aug 21, 2007 | 3.436 | 3.500 | 3.382 | 3.436 | 306,587 | -0.05(-1.56%) |
Aug 20, 2007 | 3.527 | 3.527 | 3.363 | 3.491 | 452,455 | +0.00(+0.00%) |
Aug 17, 2007 | 3.609 | 3.682 | 3.463 | 3.491 | 733,520 | -0.03(-0.78%) |
Aug 16, 2007 | 3.491 | 3.554 | 3.291 | 3.518 | 1,007,436 | -0.04(-1.02%) |
Aug 15, 2007 | 3.654 | 3.727 | 3.500 | 3.554 | 580,062 | -0.13(-3.46%) |
Aug 14, 2007 | 3.727 | 3.754 | 3.554 | 3.682 | 476,106 | -0.02(-0.49%) |
Aug 13, 2007 | 3.873 | 3.891 | 3.645 | 3.700 | 785,663 | -0.16(-4.24%) |
Aug 10, 2007 | 3.545 | 3.863 | 3.509 | 3.863 | 1,325,574 | +0.15(+3.91%) |
Aug 09, 2007 | 3.809 | 4.018 | 3.527 | 3.718 | 1,705,205 | -0.15(-3.76%) |
Aug 08, 2007 | 4.018 | 4.036 | 3.863 | 3.863 | 878,289 | -0.06(-1.62%) |
Aug 07, 2007 | 3.991 | 3.991 | 3.863 | 3.927 | 519,449 | -0.04(-0.92%) |
Aug 06, 2007 | 4.245 | 4.245 | 3.863 | 3.963 | 1,014,586 | -0.25(-6.03%) |
Aug 03, 2007 | 4.266 | 4.391 | 4.209 | 4.218 | 775,433 | -0.16(-3.73%) |
Aug 02, 2007 | 4.327 | 4.454 | 4.272 | 4.382 | 530,229 | +0.03(+0.63%) |
Aug 01, 2007 | 4.363 | 4.500 | 4.191 | 4.354 | 640,015 | +0.03(+0.63%) |
Jul 31, 2007 | 4.282 | 4.482 | 4.282 | 4.327 | 779,833 | +0.05(+1.06%) |
Jul 30, 2007 | 4.327 | 4.354 | 4.191 | 4.282 | 554,981 | -0.05(-1.05%) |
Jul 27, 2007 | 4.372 | 4.409 | 4.300 | 4.327 | 648,596 | -0.10(-2.26%) |
Jul 26, 2007 | 4.545 | 4.545 | 4.327 | 4.427 | 756,512 | -0.15(-3.37%) |
Jul 25, 2007 | 4.572 | 4.609 | 4.509 | 4.582 | 476,876 | +0.02(+0.40%) |
Jul 24, 2007 | 4.818 | 4.845 | 4.536 | 4.563 | 728,680 | -0.22(-4.56%) |
Jul 23, 2007 | 4.818 | 4.818 | 4.727 | 4.782 | 442,884 | +0.01(+0.19%) |
Jul 20, 2007 | 4.918 | 4.954 | 4.682 | 4.772 | 718,120 | -0.15(-2.96%) |
Jul 19, 2007 | 4.818 | 4.991 | 4.818 | 4.918 | 1,016,566 | +0.15(+3.05%) |
Jul 18, 2007 | 4.545 | 4.818 | 4.518 | 4.772 | 1,002,706 | +0.21(+4.58%) |
Jul 17, 2007 | 4.536 | 4.582 | 4.518 | 4.563 | 404,712 | +0.04(+0.80%) |
Jul 16, 2007 | 4.591 | 4.591 | 4.500 | 4.527 | 463,125 | -0.06(-1.39%) |
Jul 13, 2007 | 4.600 | 4.627 | 4.572 | 4.591 | 330,458 | -0.01(-0.20%) |
Jul 12, 2007 | 4.582 | 4.636 | 4.554 | 4.600 | 437,274 | +0.00(+0.00%) |
Jul 11, 2007 | 4.636 | 4.636 | 4.518 | 4.600 | 454,985 | +0.00(+0.00%) |
Jul 10, 2007 | 4.500 | 4.609 | 4.482 | 4.600 | 686,328 | +0.05(+1.00%) |
Jul 09, 2007 | 4.536 | 4.582 | 4.500 | 4.554 | 755,302 | +0.08(+1.83%) |
Jul 06, 2007 | 4.536 | 4.654 | 4.418 | 4.472 | 414,723 | +0.01(+0.20%) |
Jul 05, 2007 | 4.572 | 4.582 | 4.463 | 4.463 | 475,776 | -0.08(-1.80%) |
Jul 03, 2007 | 4.536 | 4.572 | 4.518 | 4.545 | 467,526 | +0.03(+0.60%) |
Jul 02, 2007 | 4.563 | 4.563 | 4.418 | 4.518 | 345,419 | +0.13(+2.90%) |
Jun 29, 2007 | 4.509 | 4.572 | 4.382 | 4.391 | 448,825 | -0.06(-1.43%) |
Jun 28, 2007 | 4.472 | 4.545 | 4.427 | 4.454 | 332,438 | -0.02(-0.41%) |
Jun 27, 2007 | 4.391 | 4.482 | 4.318 | 4.472 | 458,725 | +0.10(+2.29%) |
Jun 26, 2007 | 4.518 | 4.518 | 4.327 | 4.372 | 579,952 | -0.11(-2.43%) |
Jun 25, 2007 | 4.500 | 4.609 | 4.472 | 4.482 | 632,535 | -0.01(-0.20%) |
Jun 22, 2007 | 4.572 | 4.591 | 4.482 | 4.491 | 2,665,778 | -0.05(-1.20%) |
Jun 21, 2007 | 4.482 | 4.572 | 4.454 | 4.545 | 303,286 | +0.06(+1.42%) |
Jun 20, 2007 | 4.618 | 4.672 | 4.463 | 4.482 | 611,194 | -0.14(-2.95%) |
Jun 19, 2007 | 4.545 | 4.627 | 4.509 | 4.618 | 479,406 | +0.11(+2.42%) |
Jun 18, 2007 | 4.500 | 4.582 | 4.482 | 4.509 | 527,369 | +0.04(+0.81%) |
Jun 15, 2007 | 4.391 | 4.491 | 4.363 | 4.472 | 894,679 | +0.14(+3.14%) |
Jun 14, 2007 | 4.291 | 4.354 | 4.282 | 4.336 | 374,350 | +0.08(+1.92%) |
Jun 13, 2007 | 4.254 | 4.272 | 4.209 | 4.254 | 390,741 | +0.05(+1.30%) |
Jun 12, 2007 | 4.263 | 4.291 | 4.172 | 4.200 | 558,501 | -0.09(-2.12%) |
Jun 11, 2007 | 4.382 | 4.409 | 4.282 | 4.291 | 388,651 | -0.09(-2.07%) |
Jun 08, 2007 | 4.400 | 4.400 | 4.272 | 4.382 | 577,642 | +0.03(+0.63%) |
Jun 07, 2007 | 4.463 | 4.463 | 4.318 | 4.354 | 675,327 | -0.09(-2.05%) |
Jun 06, 2007 | 4.409 | 4.500 | 4.372 | 4.445 | 558,061 | -0.07(-1.61%) |
Jun 05, 2007 | 4.518 | 4.527 | 4.409 | 4.518 | 491,617 | +0.00(+0.00%) |
Jun 04, 2007 | 4.418 | 4.527 | 4.418 | 4.518 | 569,204 | +0.10(+2.26%) |
Jun 01, 2007 | 4.363 | 4.436 | 4.363 | 4.418 | 851,568 | +0.06(+1.46%) |
May 31, 2007 | 4.454 | 4.491 | 4.300 | 4.354 | 1,122,722 | -0.10(-2.25%) |
May 30, 2007 | 4.509 | 4.509 | 4.445 | 4.454 | 549,480 | -0.07(-1.61%) |
May 29, 2007 | 4.600 | 4.600 | 4.463 | 4.527 | 638,805 | -0.01(-0.20%) |
May 25, 2007 | 4.545 | 4.609 | 4.509 | 4.536 | 605,583 | +0.00(+0.00%) |
May 24, 2007 | 4.618 | 4.682 | 4.509 | 4.536 | 751,955 | -0.12(-2.54%) |
May 23, 2007 | 4.636 | 4.709 | 4.616 | 4.654 | 589,302 | +0.02(+0.39%) |
May 22, 2007 | 4.791 | 4.791 | 4.609 | 4.636 | 701,317 | -0.15(-3.23%) |
May 21, 2007 | 4.691 | 4.827 | 4.691 | 4.791 | 635,681 | +0.11(+2.33%) |
May 18, 2007 | 4.654 | 4.745 | 4.645 | 4.682 | 677,857 | -0.03(-0.58%) |
May 17, 2007 | 4.654 | 4.736 | 4.554 | 4.709 | 600,981 | +0.10(+2.17%) |
May 16, 2007 | 4.572 | 4.636 | 4.509 | 4.609 | 958,938 | +0.00(+0.00%) |
May 15, 2007 | 4.818 | 4.818 | 4.582 | 4.609 | 1,277,831 | -0.21(-4.34%) |
May 14, 2007 | 4.827 | 4.872 | 4.782 | 4.818 | 648,706 | -0.03(-0.56%) |
May 11, 2007 | 4.727 | 4.927 | 4.727 | 4.845 | 640,125 | +0.05(+0.95%) |
May 10, 2007 | 4.782 | 4.963 | 4.763 | 4.800 | 1,350,414 | -0.37(-7.21%) |
May 09, 2007 | 5.027 | 5.263 | 4.954 | 5.172 | 977,514 | +0.19(+3.83%) |
May 08, 2007 | 5.054 | 5.145 | 4.927 | 4.982 | 859,933 | -0.08(-1.62%) |
May 07, 2007 | 5.063 | 5.100 | 5.045 | 5.063 | 616,694 | +0.03(+0.54%) |
May 04, 2007 | 4.772 | 5.036 | 4.809 | 5.036 | 583,912 | +0.25(+5.12%) |
May 03, 2007 | 4.918 | 4.945 | 4.782 | 4.791 | 605,710 | -0.12(-2.41%) |
May 02, 2007 | 4.736 | 4.972 | 4.727 | 4.909 | 660,696 | +0.15(+3.05%) |
May 01, 2007 | 4.909 | 4.909 | 4.718 | 4.763 | 994,015 | -0.15(-2.96%) |
Apr 30, 2007 | 5.000 | 5.100 | 4.782 | 4.909 | 854,747 | -0.14(-2.70%) |
Apr 27, 2007 | 5.045 | 5.100 | 4.963 | 5.045 | 829,556 | +0.00(+0.00%) |
Apr 26, 2007 | 5.136 | 5.209 | 5.027 | 5.045 | 618,322 | -0.09(-1.77%) |
Apr 25, 2007 | 5.154 | 5.236 | 5.091 | 5.136 | 534,409 | +0.00(+0.00%) |
Apr 24, 2007 | 5.272 | 5.409 | 5.136 | 5.136 | 682,918 | -0.14(-2.59%) |
Apr 23, 2007 | 5.127 | 5.272 | 4.972 | 5.272 | 1,044,508 | +0.16(+3.20%) |
Apr 20, 2007 | 4.845 | 5.109 | 4.809 | 5.109 | 966,844 | +0.29(+6.04%) |
Apr 19, 2007 | 4.863 | 4.909 | 4.754 | 4.818 | 926,691 | -0.15(-2.93%) |
Apr 18, 2007 | 5.118 | 5.118 | 4.845 | 4.963 | 1,197,086 | -0.06(-1.27%) |
Apr 17, 2007 | 5.227 | 5.272 | 5.027 | 5.027 | 1,504,884 | -0.21(-3.99%) |
Apr 16, 2007 | 5.318 | 5.445 | 5.136 | 5.236 | 822,955 | -0.07(-1.37%) |
Apr 13, 2007 | 5.272 | 5.318 | 5.136 | 5.309 | 906,340 | +0.19(+3.73%) |
Apr 12, 2007 | 5.018 | 5.182 | 5.000 | 5.118 | 744,961 | +0.12(+2.36%) |
Apr 11, 2007 | 5.136 | 5.218 | 4.918 | 5.000 | 1,127,893 | -0.12(-2.31%) |
Apr 10, 2007 | 4.809 | 5.145 | 4.782 | 5.118 | 1,378,047 | +0.35(+7.24%) |
Apr 09, 2007 | 4.672 | 4.782 | 4.582 | 4.772 | 1,200,827 | +0.22(+4.79%) |
Apr 05, 2007 | 4.527 | 4.636 | 4.527 | 4.554 | 335,188 | +0.00(+0.00%) |
Apr 04, 2007 | 4.500 | 4.636 | 4.500 | 4.554 | 402,842 | -0.04(-0.79%) |
Apr 03, 2007 | 4.572 | 4.672 | 4.509 | 4.591 | 712,839 | -0.01(-0.20%) |