Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.957 | 4.065 | 3.921 | 4.011 | 553,330 | +0.04(+0.90%) |
Feb 28, 2008 | 3.957 | 4.047 | 3.948 | 3.975 | 395,972 | -0.04(-0.90%) |
Feb 27, 2008 | 3.921 | 4.020 | 3.921 | 4.011 | 561,969 | +0.04(+1.13%) |
Feb 26, 2008 | 3.966 | 4.002 | 3.921 | 3.966 | 401,398 | +0.00(+0.00%) |
Feb 25, 2008 | 3.876 | 4.002 | 3.876 | 3.966 | 373,986 | +0.08(+2.08%) |
Feb 22, 2008 | 3.957 | 3.988 | 3.840 | 3.885 | 679,534 | -0.07(-1.82%) |
Feb 21, 2008 | 4.101 | 4.101 | 3.939 | 3.957 | 291,252 | -0.11(-2.65%) |
Feb 20, 2008 | 3.939 | 4.092 | 3.939 | 4.065 | 274,774 | +0.11(+2.73%) |
Feb 19, 2008 | 3.930 | 4.029 | 3.930 | 3.957 | 271,325 | +0.04(+1.15%) |
Feb 18, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.957 | 4.009 | 3.912 | 3.912 | 371,955 | -0.08(-2.03%) |
Feb 14, 2008 | 4.002 | 4.074 | 3.993 | 3.993 | 228,916 | -0.01(-0.22%) |
Feb 13, 2008 | 3.831 | 4.029 | 3.831 | 4.002 | 469,087 | +0.20(+5.20%) |
Feb 12, 2008 | 3.732 | 3.894 | 3.732 | 3.804 | 472,265 | +0.04(+0.95%) |
Feb 11, 2008 | 3.840 | 3.867 | 3.723 | 3.768 | 454,395 | -0.06(-1.64%) |
Feb 08, 2008 | 3.840 | 3.903 | 3.804 | 3.831 | 267,211 | -0.03(-0.70%) |
Feb 07, 2008 | 3.777 | 3.876 | 3.669 | 3.858 | 466,149 | +0.07(+1.90%) |
Feb 06, 2008 | 3.921 | 3.957 | 3.777 | 3.786 | 368,119 | -0.08(-2.09%) |
Feb 05, 2008 | 3.894 | 3.975 | 3.867 | 3.867 | 367,712 | -0.09(-2.27%) |
Feb 04, 2008 | 3.957 | 4.002 | 3.894 | 3.957 | 367,590 | -0.04(-1.12%) |
Feb 01, 2008 | 4.092 | 4.092 | 3.975 | 4.002 | 448,920 | -0.04(-0.89%) |
Jan 31, 2008 | 4.092 | 4.119 | 3.975 | 4.038 | 369,052 | -0.04(-1.10%) |
Jan 30, 2008 | 4.218 | 4.290 | 4.083 | 4.083 | 598,255 | -0.17(-4.02%) |
Jan 29, 2008 | 4.209 | 4.254 | 4.047 | 4.254 | 679,542 | +0.07(+1.72%) |
Jan 28, 2008 | 4.002 | 4.200 | 3.993 | 4.182 | 882,613 | +0.13(+3.10%) |
Jan 25, 2008 | 4.101 | 4.110 | 3.916 | 4.056 | 1,279,979 | +0.01(+0.22%) |
Jan 24, 2008 | 3.966 | 4.047 | 3.921 | 4.047 | 811,266 | +0.13(+3.45%) |
Jan 23, 2008 | 3.777 | 3.957 | 3.597 | 3.912 | 1,125,246 | +0.04(+1.16%) |
Jan 22, 2008 | 3.642 | 4.047 | 3.588 | 3.867 | 1,234,555 | -0.40(-9.47%) |
Jan 21, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.631 | 4.640 | 4.236 | 4.272 | 852,981 | -0.33(-7.23%) |
Jan 17, 2008 | 4.640 | 4.640 | 4.541 | 4.604 | 791,838 | -0.01(-0.20%) |
Jan 16, 2008 | 4.478 | 4.622 | 4.371 | 4.613 | 760,404 | +0.12(+2.60%) |
Jan 15, 2008 | 4.406 | 4.532 | 4.344 | 4.496 | 625,900 | +0.02(+0.40%) |
Jan 14, 2008 | 4.469 | 4.478 | 4.308 | 4.478 | 450,731 | +0.07(+1.63%) |
Jan 11, 2008 | 4.344 | 4.487 | 4.317 | 4.406 | 504,513 | +0.03(+0.62%) |
Jan 10, 2008 | 4.272 | 4.442 | 4.227 | 4.380 | 444,675 | +0.05(+1.25%) |
Jan 09, 2008 | 4.155 | 4.371 | 4.155 | 4.326 | 546,561 | +0.17(+4.11%) |
Jan 08, 2008 | 4.317 | 4.380 | 4.155 | 4.155 | 856,537 | -0.13(-2.94%) |
Jan 07, 2008 | 4.128 | 4.344 | 3.966 | 4.281 | 1,367,177 | +0.15(+3.70%) |
Jan 04, 2008 | 4.200 | 4.326 | 4.128 | 4.128 | 1,215,137 | -0.15(-3.57%) |
Jan 03, 2008 | 4.236 | 4.397 | 4.209 | 4.281 | 818,212 | +0.10(+2.37%) |
Jan 02, 2008 | 4.182 | 4.254 | 4.074 | 4.182 | 1,400,039 | +0.00(+0.00%) |
Jan 01, 2008 | 4.146 | 4.344 | 4.146 | 4.182 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.146 | 4.344 | 4.146 | 4.182 | 981,996 | -0.04(-0.85%) |
Dec 28, 2007 | 4.326 | 4.388 | 4.209 | 4.218 | 747,807 | -0.04(-1.05%) |
Dec 27, 2007 | 4.478 | 4.505 | 4.263 | 4.263 | 837,390 | -0.22(-4.82%) |
Dec 26, 2007 | 4.820 | 4.829 | 4.415 | 4.478 | 940,083 | -0.38(-7.78%) |
Dec 24, 2007 | 4.649 | 4.883 | 4.649 | 4.856 | 387,197 | +0.21(+4.45%) |
Dec 21, 2007 | 4.496 | 4.676 | 4.496 | 4.649 | 1,178,294 | +0.13(+2.99%) |
Dec 20, 2007 | 4.290 | 4.532 | 4.281 | 4.514 | 828,216 | +0.23(+5.46%) |
Dec 19, 2007 | 4.110 | 4.290 | 4.110 | 4.281 | 552,107 | +0.15(+3.70%) |
Dec 18, 2007 | 4.110 | 4.173 | 4.092 | 4.128 | 539,096 | +0.02(+0.44%) |
Dec 17, 2007 | 4.092 | 4.164 | 4.092 | 4.110 | 468,707 | -0.03(-0.65%) |
Dec 14, 2007 | 4.236 | 4.263 | 4.056 | 4.137 | 657,524 | -0.13(-2.95%) |
Dec 13, 2007 | 4.191 | 4.272 | 4.164 | 4.263 | 572,901 | +0.04(+1.07%) |
Dec 12, 2007 | 4.137 | 4.335 | 4.137 | 4.218 | 459,833 | +0.02(+0.43%) |
Dec 11, 2007 | 4.317 | 4.344 | 4.110 | 4.200 | 519,512 | -0.11(-2.51%) |
Dec 10, 2007 | 4.245 | 4.344 | 4.245 | 4.308 | 589,859 | +0.06(+1.48%) |
Dec 07, 2007 | 4.272 | 4.290 | 4.227 | 4.245 | 340,714 | -0.05(-1.26%) |
Dec 06, 2007 | 4.083 | 4.299 | 4.056 | 4.299 | 504,180 | +0.20(+4.82%) |
Dec 05, 2007 | 3.795 | 4.101 | 3.759 | 4.101 | 623,942 | +0.40(+10.68%) |
Dec 04, 2007 | 3.741 | 3.759 | 3.606 | 3.705 | 586,468 | -0.07(-1.90%) |
Dec 03, 2007 | 3.849 | 3.939 | 3.741 | 3.777 | 560,807 | -0.14(-3.67%) |
Nov 30, 2007 | 4.092 | 4.092 | 3.894 | 3.921 | 820,098 | -0.15(-3.75%) |
Nov 29, 2007 | 4.146 | 4.227 | 4.056 | 4.074 | 389,088 | -0.09(-2.16%) |
Nov 28, 2007 | 4.200 | 4.200 | 4.101 | 4.164 | 527,035 | +0.00(+0.00%) |
Nov 27, 2007 | 4.209 | 4.218 | 4.128 | 4.164 | 522,034 | -0.08(-1.91%) |
Nov 26, 2007 | 4.173 | 4.263 | 4.065 | 4.245 | 744,405 | +0.03(+0.64%) |
Nov 23, 2007 | 4.209 | 4.236 | 4.173 | 4.218 | 126,767 | -0.01(-0.21%) |
Nov 21, 2007 | 4.308 | 4.317 | 4.155 | 4.227 | 506,848 | -0.11(-2.49%) |
Nov 20, 2007 | 4.236 | 4.353 | 4.227 | 4.335 | 618,715 | +0.05(+1.26%) |
Nov 19, 2007 | 4.173 | 4.317 | 4.137 | 4.281 | 634,617 | +0.07(+1.71%) |
Nov 16, 2007 | 4.317 | 4.317 | 4.101 | 4.209 | 602,036 | -0.10(-2.30%) |
Nov 15, 2007 | 4.290 | 4.308 | 4.182 | 4.308 | 489,279 | -0.01(-0.21%) |
Nov 14, 2007 | 4.317 | 4.442 | 4.290 | 4.317 | 760,273 | +0.00(+0.00%) |
Nov 13, 2007 | 4.146 | 4.317 | 4.137 | 4.317 | 602,480 | +0.15(+3.67%) |
Nov 12, 2007 | 4.299 | 4.299 | 4.092 | 4.164 | 697,000 | -0.13(-3.14%) |
Nov 09, 2007 | 3.993 | 4.308 | 3.957 | 4.299 | 636,063 | +0.26(+6.46%) |
Nov 08, 2007 | 4.209 | 4.290 | 4.038 | 4.038 | 551,773 | -0.15(-3.65%) |
Nov 07, 2007 | 4.290 | 4.335 | 4.173 | 4.191 | 356,285 | -0.14(-3.32%) |
Nov 06, 2007 | 4.272 | 4.353 | 4.236 | 4.335 | 379,447 | +0.11(+2.55%) |
Nov 05, 2007 | 4.308 | 4.335 | 4.200 | 4.227 | 393,892 | -0.11(-2.49%) |
Nov 02, 2007 | 4.353 | 4.478 | 4.299 | 4.335 | 561,225 | +0.01(+0.21%) |
Nov 01, 2007 | 4.523 | 4.586 | 4.326 | 4.326 | 749,598 | -0.24(-5.31%) |
Oct 31, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 443,909 | +0.08(+1.80%) |
Oct 30, 2007 | 4.397 | 4.541 | 4.362 | 4.487 | 531,312 | +0.03(+0.60%) |
Oct 29, 2007 | 4.317 | 4.460 | 4.308 | 4.460 | 525,308 | +0.15(+3.55%) |
Oct 26, 2007 | 4.317 | 4.317 | 4.254 | 4.308 | 849,566 | +0.03(+0.63%) |
Oct 25, 2007 | 4.263 | 4.299 | 4.191 | 4.281 | 1,003,133 | +0.03(+0.63%) |
Oct 24, 2007 | 4.227 | 4.272 | 4.200 | 4.254 | 407,992 | +0.00(+0.00%) |
Oct 23, 2007 | 4.191 | 4.272 | 4.137 | 4.254 | 459,922 | +0.05(+1.28%) |
Oct 22, 2007 | 4.182 | 4.218 | 3.984 | 4.200 | 888,153 | -0.03(-0.64%) |
Oct 19, 2007 | 4.317 | 4.317 | 4.164 | 4.227 | 630,947 | -0.09(-2.08%) |
Oct 18, 2007 | 4.272 | 4.317 | 4.272 | 4.317 | 395,649 | +0.01(+0.21%) |
Oct 17, 2007 | 4.335 | 4.353 | 4.272 | 4.308 | 396,538 | +0.00(+0.00%) |
Oct 16, 2007 | 4.272 | 4.335 | 4.254 | 4.308 | 435,125 | +0.04(+0.84%) |
Oct 15, 2007 | 4.272 | 4.308 | 4.227 | 4.272 | 354,949 | +0.02(+0.42%) |
Oct 12, 2007 | 4.227 | 4.272 | 4.227 | 4.254 | 278,206 | +0.01(+0.21%) |
Oct 11, 2007 | 4.245 | 4.326 | 4.227 | 4.245 | 435,681 | -0.04(-0.84%) |
Oct 10, 2007 | 4.272 | 4.281 | 4.191 | 4.281 | 307,578 | -0.08(-1.86%) |
Oct 09, 2007 | 4.218 | 4.362 | 4.182 | 4.362 | 254,536 | +0.13(+3.19%) |
Oct 08, 2007 | 4.227 | 4.245 | 4.146 | 4.227 | 219,508 | -0.06(-1.47%) |
Oct 05, 2007 | 4.326 | 4.335 | 4.218 | 4.290 | 248,642 | +0.03(+0.63%) |
Oct 04, 2007 | 4.272 | 4.299 | 4.191 | 4.263 | 150,231 | +0.02(+0.42%) |
Oct 03, 2007 | 4.406 | 4.406 | 4.218 | 4.245 | 389,977 | -0.16(-3.67%) |
Oct 02, 2007 | 4.317 | 4.406 | 4.272 | 4.406 | 355,950 | +0.11(+2.51%) |
Oct 01, 2007 | 4.137 | 4.326 | 4.137 | 4.299 | 524,084 | +0.19(+4.60%) |
Sep 28, 2007 | 4.137 | 4.236 | 4.110 | 4.110 | 1,154,476 | -0.04(-1.08%) |
Sep 27, 2007 | 4.272 | 4.272 | 4.101 | 4.155 | 494,060 | -0.04(-0.86%) |
Sep 26, 2007 | 4.119 | 4.838 | 4.002 | 4.191 | 2,036,514 | +0.09(+2.19%) |
Sep 25, 2007 | 4.128 | 4.182 | 4.011 | 4.101 | 382,972 | -0.05(-1.30%) |
Sep 24, 2007 | 4.335 | 4.344 | 4.155 | 4.155 | 546,658 | -0.20(-4.55%) |
Sep 21, 2007 | 4.353 | 4.371 | 4.272 | 4.353 | 499,843 | +0.08(+1.89%) |
Sep 20, 2007 | 4.335 | 4.433 | 4.218 | 4.272 | 608,040 | -0.09(-2.06%) |
Sep 19, 2007 | 4.227 | 4.362 | 4.227 | 4.362 | 752,711 | +0.18(+4.30%) |
Sep 18, 2007 | 4.002 | 4.200 | 3.957 | 4.182 | 594,474 | +0.23(+5.92%) |
Sep 17, 2007 | 3.867 | 3.957 | 3.858 | 3.948 | 758,938 | +0.16(+4.28%) |
Sep 14, 2007 | 3.813 | 3.822 | 3.705 | 3.786 | 251,089 | +0.01(+0.24%) |
Sep 13, 2007 | 3.867 | 3.867 | 3.768 | 3.777 | 433,345 | -0.04(-1.18%) |
Sep 12, 2007 | 3.678 | 3.903 | 3.678 | 3.822 | 657,969 | +0.14(+3.91%) |
Sep 11, 2007 | 3.570 | 3.714 | 3.543 | 3.678 | 737,766 | +0.22(+6.23%) |
Sep 10, 2007 | 3.399 | 3.498 | 3.318 | 3.462 | 1,125,008 | +0.12(+3.49%) |
Sep 07, 2007 | 3.399 | 3.417 | 3.318 | 3.345 | 315,473 | -0.08(-2.36%) |
Sep 06, 2007 | 3.417 | 3.444 | 3.372 | 3.426 | 434,235 | +0.05(+1.60%) |
Sep 05, 2007 | 3.435 | 3.462 | 3.264 | 3.372 | 770,948 | -0.12(-3.35%) |
Sep 04, 2007 | 3.525 | 3.525 | 3.390 | 3.489 | 519,192 | -0.04(-1.02%) |
Aug 31, 2007 | 3.462 | 3.525 | 3.390 | 3.525 | 405,101 | +0.11(+3.16%) |
Aug 30, 2007 | 3.408 | 3.453 | 3.354 | 3.417 | 246,530 | +0.01(+0.26%) |
Aug 29, 2007 | 3.336 | 3.444 | 3.309 | 3.408 | 642,623 | +0.10(+2.99%) |
Aug 28, 2007 | 3.336 | 3.363 | 3.273 | 3.309 | 255,092 | -0.03(-0.81%) |
Aug 27, 2007 | 3.345 | 3.399 | 3.327 | 3.336 | 349,389 | -0.04(-1.07%) |
Aug 24, 2007 | 3.336 | 3.372 | 3.282 | 3.372 | 382,749 | +0.06(+1.90%) |
Aug 23, 2007 | 3.435 | 3.462 | 3.291 | 3.309 | 443,798 | -0.11(-3.16%) |
Aug 22, 2007 | 3.489 | 3.489 | 3.336 | 3.417 | 324,481 | +0.02(+0.53%) |
Aug 21, 2007 | 3.399 | 3.462 | 3.345 | 3.399 | 309,913 | -0.05(-1.56%) |
Aug 20, 2007 | 3.489 | 3.489 | 3.327 | 3.453 | 457,364 | +0.00(+0.00%) |
Aug 17, 2007 | 3.570 | 3.642 | 3.426 | 3.453 | 741,480 | -0.03(-0.78%) |
Aug 16, 2007 | 3.453 | 3.516 | 3.255 | 3.480 | 1,018,368 | -0.04(-1.02%) |
Aug 15, 2007 | 3.615 | 3.687 | 3.462 | 3.516 | 586,356 | -0.13(-3.46%) |
Aug 14, 2007 | 3.687 | 3.714 | 3.516 | 3.642 | 481,272 | -0.02(-0.49%) |
Aug 13, 2007 | 3.831 | 3.849 | 3.606 | 3.660 | 794,189 | -0.16(-4.24%) |
Aug 10, 2007 | 3.507 | 3.822 | 3.471 | 3.822 | 1,339,958 | +0.14(+3.91%) |
Aug 09, 2007 | 3.768 | 3.975 | 3.489 | 3.678 | 1,723,708 | -0.14(-3.76%) |
Aug 08, 2007 | 3.975 | 3.993 | 3.822 | 3.822 | 887,819 | -0.06(-1.62%) |
Aug 07, 2007 | 3.948 | 3.948 | 3.822 | 3.885 | 525,085 | -0.04(-0.92%) |
Aug 06, 2007 | 4.200 | 4.200 | 3.822 | 3.921 | 1,025,596 | -0.25(-6.03%) |
Aug 03, 2007 | 4.220 | 4.344 | 4.164 | 4.173 | 783,847 | -0.16(-3.73%) |
Aug 02, 2007 | 4.281 | 4.406 | 4.227 | 4.335 | 535,983 | +0.03(+0.63%) |
Aug 01, 2007 | 4.317 | 4.451 | 4.146 | 4.308 | 646,960 | +0.03(+0.63%) |
Jul 31, 2007 | 4.236 | 4.433 | 4.236 | 4.281 | 788,295 | +0.04(+1.06%) |
Jul 30, 2007 | 4.281 | 4.308 | 4.146 | 4.236 | 561,003 | -0.04(-1.05%) |
Jul 27, 2007 | 4.326 | 4.362 | 4.254 | 4.281 | 655,634 | -0.10(-2.26%) |
Jul 26, 2007 | 4.496 | 4.496 | 4.281 | 4.380 | 764,721 | -0.15(-3.37%) |
Jul 25, 2007 | 4.523 | 4.559 | 4.460 | 4.532 | 482,051 | +0.02(+0.40%) |
Jul 24, 2007 | 4.766 | 4.793 | 4.487 | 4.514 | 736,587 | -0.22(-4.56%) |
Jul 23, 2007 | 4.766 | 4.766 | 4.676 | 4.730 | 447,690 | +0.01(+0.19%) |
Jul 20, 2007 | 4.865 | 4.901 | 4.631 | 4.721 | 725,912 | -0.14(-2.96%) |
Jul 19, 2007 | 4.766 | 4.937 | 4.766 | 4.865 | 1,027,597 | +0.14(+3.05%) |
Jul 18, 2007 | 4.496 | 4.766 | 4.469 | 4.721 | 1,013,586 | +0.21(+4.58%) |
Jul 17, 2007 | 4.487 | 4.532 | 4.469 | 4.514 | 409,104 | +0.04(+0.80%) |
Jul 16, 2007 | 4.541 | 4.541 | 4.451 | 4.478 | 468,151 | -0.06(-1.39%) |
Jul 13, 2007 | 4.550 | 4.577 | 4.523 | 4.541 | 334,044 | -0.01(-0.20%) |
Jul 12, 2007 | 4.532 | 4.586 | 4.505 | 4.550 | 442,019 | +0.00(+0.00%) |
Jul 11, 2007 | 4.586 | 4.586 | 4.469 | 4.550 | 459,922 | +0.00(+0.00%) |
Jul 10, 2007 | 4.451 | 4.559 | 4.433 | 4.550 | 693,775 | +0.04(+1.00%) |
Jul 09, 2007 | 4.487 | 4.532 | 4.451 | 4.505 | 763,498 | +0.08(+1.83%) |
Jul 06, 2007 | 4.487 | 4.604 | 4.371 | 4.424 | 419,223 | +0.01(+0.20%) |
Jul 05, 2007 | 4.523 | 4.532 | 4.415 | 4.415 | 480,939 | -0.08(-1.80%) |
Jul 03, 2007 | 4.487 | 4.523 | 4.469 | 4.496 | 472,599 | +0.03(+0.60%) |
Jul 02, 2007 | 4.514 | 4.514 | 4.371 | 4.469 | 349,167 | +0.13(+2.90%) |
Jun 29, 2007 | 4.460 | 4.523 | 4.335 | 4.344 | 453,695 | -0.06(-1.43%) |
Jun 28, 2007 | 4.424 | 4.496 | 4.380 | 4.406 | 336,045 | -0.02(-0.41%) |
Jun 27, 2007 | 4.344 | 4.433 | 4.272 | 4.424 | 463,703 | +0.10(+2.29%) |
Jun 26, 2007 | 4.469 | 4.469 | 4.281 | 4.326 | 586,245 | -0.11(-2.43%) |
Jun 25, 2007 | 4.451 | 4.559 | 4.424 | 4.433 | 639,399 | -0.01(-0.20%) |
Jun 22, 2007 | 4.523 | 4.541 | 4.433 | 4.442 | 2,694,706 | -0.05(-1.20%) |
Jun 21, 2007 | 4.433 | 4.523 | 4.406 | 4.496 | 306,577 | +0.06(+1.42%) |
Jun 20, 2007 | 4.568 | 4.622 | 4.415 | 4.433 | 617,826 | -0.13(-2.95%) |
Jun 19, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 484,608 | +0.11(+2.42%) |
Jun 18, 2007 | 4.451 | 4.532 | 4.433 | 4.460 | 533,092 | +0.04(+0.81%) |
Jun 15, 2007 | 4.344 | 4.442 | 4.317 | 4.424 | 904,388 | +0.13(+3.14%) |
Jun 14, 2007 | 4.245 | 4.308 | 4.236 | 4.290 | 378,413 | +0.08(+1.92%) |
Jun 13, 2007 | 4.209 | 4.227 | 4.164 | 4.209 | 394,981 | +0.05(+1.30%) |
Jun 12, 2007 | 4.218 | 4.245 | 4.128 | 4.155 | 564,561 | -0.09(-2.12%) |
Jun 11, 2007 | 4.335 | 4.362 | 4.236 | 4.245 | 392,869 | -0.09(-2.07%) |
Jun 08, 2007 | 4.353 | 4.353 | 4.227 | 4.335 | 583,910 | +0.03(+0.63%) |
Jun 07, 2007 | 4.415 | 4.415 | 4.272 | 4.308 | 682,655 | -0.09(-2.05%) |
Jun 06, 2007 | 4.362 | 4.451 | 4.326 | 4.397 | 564,116 | -0.07(-1.61%) |
Jun 05, 2007 | 4.469 | 4.478 | 4.362 | 4.469 | 496,952 | +0.00(+0.00%) |
Jun 04, 2007 | 4.371 | 4.478 | 4.371 | 4.469 | 575,381 | +0.10(+2.26%) |
Jun 01, 2007 | 4.317 | 4.388 | 4.317 | 4.371 | 860,809 | +0.06(+1.46%) |
May 31, 2007 | 4.406 | 4.442 | 4.254 | 4.308 | 1,134,905 | -0.10(-2.24%) |
May 30, 2007 | 4.460 | 4.460 | 4.397 | 4.406 | 555,443 | -0.07(-1.61%) |
May 29, 2007 | 4.550 | 4.550 | 4.415 | 4.478 | 645,737 | -0.01(-0.20%) |
May 25, 2007 | 4.496 | 4.559 | 4.460 | 4.487 | 612,155 | +0.00(+0.00%) |
May 24, 2007 | 4.568 | 4.631 | 4.460 | 4.487 | 760,115 | -0.12(-2.54%) |
May 23, 2007 | 4.586 | 4.658 | 4.566 | 4.604 | 595,697 | +0.02(+0.39%) |
May 22, 2007 | 4.739 | 4.739 | 4.559 | 4.586 | 708,927 | -0.15(-3.23%) |
May 21, 2007 | 4.640 | 4.775 | 4.640 | 4.739 | 642,579 | +0.11(+2.33%) |
May 18, 2007 | 4.604 | 4.694 | 4.595 | 4.631 | 685,213 | -0.03(-0.58%) |
May 17, 2007 | 4.604 | 4.685 | 4.505 | 4.658 | 607,502 | +0.10(+2.17%) |
May 16, 2007 | 4.523 | 4.586 | 4.460 | 4.559 | 969,344 | +0.00(+0.00%) |
May 15, 2007 | 4.766 | 4.766 | 4.532 | 4.559 | 1,291,697 | -0.21(-4.34%) |
May 14, 2007 | 4.775 | 4.820 | 4.730 | 4.766 | 655,745 | -0.03(-0.56%) |
May 11, 2007 | 4.676 | 4.874 | 4.676 | 4.793 | 647,071 | +0.04(+0.95%) |
May 10, 2007 | 4.730 | 4.910 | 4.712 | 4.748 | 1,365,068 | -0.37(-7.21%) |
May 09, 2007 | 4.973 | 5.207 | 4.901 | 5.117 | 988,121 | +0.19(+3.83%) |
May 08, 2007 | 5.000 | 5.090 | 4.874 | 4.928 | 869,264 | -0.08(-1.62%) |
May 07, 2007 | 5.009 | 5.045 | 4.991 | 5.009 | 623,386 | +0.03(+0.54%) |
May 04, 2007 | 4.721 | 4.982 | 4.757 | 4.982 | 590,248 | +0.24(+5.12%) |
May 03, 2007 | 4.865 | 4.892 | 4.730 | 4.739 | 612,283 | -0.12(-2.41%) |
May 02, 2007 | 4.685 | 4.919 | 4.676 | 4.856 | 667,866 | +0.14(+3.05%) |
May 01, 2007 | 4.856 | 4.856 | 4.667 | 4.712 | 1,004,801 | -0.14(-2.96%) |
Apr 30, 2007 | 4.946 | 5.045 | 4.730 | 4.856 | 864,022 | -0.13(-2.70%) |
Apr 27, 2007 | 4.991 | 5.045 | 4.910 | 4.991 | 838,558 | +0.00(+0.00%) |
Apr 26, 2007 | 5.081 | 5.153 | 4.973 | 4.991 | 625,032 | -0.09(-1.77%) |
Apr 25, 2007 | 5.099 | 5.180 | 5.036 | 5.081 | 540,208 | +0.00(+0.00%) |
Apr 24, 2007 | 5.216 | 5.351 | 5.081 | 5.081 | 690,328 | -0.13(-2.59%) |
Apr 23, 2007 | 5.072 | 5.216 | 4.919 | 5.216 | 1,055,842 | +0.16(+3.20%) |
Apr 20, 2007 | 4.793 | 5.054 | 4.757 | 5.054 | 977,335 | +0.29(+6.04%) |
Apr 19, 2007 | 4.811 | 4.856 | 4.703 | 4.766 | 936,747 | -0.14(-2.93%) |
Apr 18, 2007 | 5.063 | 5.063 | 4.793 | 4.910 | 1,210,076 | -0.06(-1.27%) |
Apr 17, 2007 | 5.171 | 5.216 | 4.973 | 4.973 | 1,521,213 | -0.21(-3.99%) |
Apr 16, 2007 | 5.261 | 5.387 | 5.081 | 5.180 | 831,886 | -0.07(-1.37%) |
Apr 13, 2007 | 5.216 | 5.261 | 5.081 | 5.252 | 916,175 | +0.19(+3.73%) |
Apr 12, 2007 | 4.964 | 5.126 | 4.946 | 5.063 | 753,045 | +0.12(+2.36%) |
Apr 11, 2007 | 5.081 | 5.162 | 4.865 | 4.946 | 1,140,132 | -0.12(-2.31%) |
Apr 10, 2007 | 4.757 | 5.090 | 4.730 | 5.063 | 1,393,000 | +0.34(+7.24%) |
Apr 09, 2007 | 4.622 | 4.730 | 4.532 | 4.721 | 1,213,857 | +0.22(+4.79%) |
Apr 05, 2007 | 4.478 | 4.586 | 4.478 | 4.505 | 338,825 | +0.00(+0.00%) |
Apr 04, 2007 | 4.451 | 4.586 | 4.451 | 4.505 | 407,213 | -0.04(-0.79%) |
Apr 03, 2007 | 4.523 | 4.622 | 4.460 | 4.541 | 720,575 | -0.01(-0.20%) |
Apr 02, 2007 | 4.622 | 4.658 | 4.514 | 4.550 | 573,235 | -0.11(-2.32%) |
Mar 30, 2007 | 4.721 | 4.748 | 4.631 | 4.658 | 492,059 | -0.04(-0.77%) |
Mar 29, 2007 | 4.676 | 4.703 | 4.559 | 4.694 | 744,594 | +0.01(+0.19%) |
Mar 28, 2007 | 4.622 | 4.721 | 4.568 | 4.685 | 716,905 | +0.15(+3.37%) |
Mar 27, 2007 | 4.667 | 4.739 | 4.505 | 4.532 | 717,572 | -0.15(-3.26%) |
Mar 26, 2007 | 4.766 | 4.775 | 4.631 | 4.685 | 427,785 | +0.04(+0.97%) |
Mar 23, 2007 | 4.694 | 4.757 | 4.631 | 4.640 | 597,699 | -0.04(-0.96%) |
Mar 22, 2007 | 4.586 | 4.748 | 4.586 | 4.685 | 832,998 | +0.10(+2.16%) |
Mar 21, 2007 | 4.523 | 4.604 | 4.424 | 4.586 | 751,155 | +0.11(+2.41%) |
Mar 20, 2007 | 4.487 | 4.577 | 4.397 | 4.478 | 1,208,186 | +0.09(+2.05%) |
Mar 19, 2007 | 4.110 | 4.397 | 4.101 | 4.388 | 1,181,387 | +0.24(+5.86%) |
Mar 16, 2007 | 4.227 | 4.245 | 4.056 | 4.146 | 1,155,811 | -0.07(-1.71%) |
Mar 15, 2007 | 4.272 | 4.406 | 4.182 | 4.218 | 919,511 | -0.05(-1.26%) |
Mar 14, 2007 | 4.397 | 4.487 | 4.209 | 4.272 | 1,269,902 | -0.08(-1.86%) |
Mar 13, 2007 | 4.541 | 4.586 | 4.308 | 4.353 | 918,177 | -0.19(-4.16%) |
Mar 12, 2007 | 4.721 | 4.730 | 4.505 | 4.541 | 871,806 | -0.19(-3.99%) |
Mar 09, 2007 | 4.847 | 4.937 | 4.640 | 4.730 | 952,871 | -0.09(-1.87%) |
Mar 08, 2007 | 5.135 | 5.162 | 4.685 | 4.820 | 1,778,308 | -0.34(-6.62%) |
Mar 07, 2007 | 5.171 | 5.198 | 5.036 | 5.162 | 763,275 | +0.03(+0.53%) |
Mar 06, 2007 | 5.297 | 5.297 | 4.982 | 5.135 | 1,336,733 | +0.03(+0.53%) |
Mar 05, 2007 | 5.441 | 5.495 | 5.090 | 5.108 | 1,549,683 | -0.38(-6.89%) |
Mar 02, 2007 | 5.701 | 5.719 | 5.477 | 5.486 | 790,853 | -0.23(-4.09%) |