Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 4.005 | 4.131 | 3.961 | 4.125 | 492,761 | +0.09(+2.18%) |
Jan 30, 2008 | 4.049 | 4.153 | 4.024 | 4.037 | 201,357 | -0.02(-0.39%) |
Jan 29, 2008 | 4.049 | 4.062 | 4.021 | 4.052 | 216,602 | +0.03(+0.86%) |
Jan 28, 2008 | 3.958 | 4.018 | 3.933 | 4.018 | 360,474 | +0.06(+1.43%) |
Jan 25, 2008 | 4.090 | 4.096 | 3.955 | 3.961 | 561,197 | -0.08(-2.02%) |
Jan 24, 2008 | 3.999 | 4.055 | 3.980 | 4.043 | 420,183 | +0.04(+1.02%) |
Jan 23, 2008 | 3.747 | 4.008 | 3.747 | 4.002 | 702,859 | +0.12(+3.17%) |
Jan 22, 2008 | 3.763 | 3.914 | 3.703 | 3.879 | 659,862 | -0.08(-1.91%) |
Jan 21, 2008 | 3.958 | 4.011 | 3.898 | 3.955 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.958 | 4.011 | 3.898 | 3.955 | 637,656 | -0.04(-1.02%) |
Jan 17, 2008 | 4.033 | 4.065 | 3.958 | 3.996 | 1,175,199 | -0.05(-1.17%) |
Jan 16, 2008 | 4.049 | 4.077 | 4.008 | 4.043 | 540,172 | -0.03(-0.62%) |
Jan 15, 2008 | 4.096 | 4.106 | 4.052 | 4.068 | 441,322 | -0.08(-1.82%) |
Jan 14, 2008 | 4.128 | 4.178 | 4.122 | 4.144 | 300,232 | +0.03(+0.84%) |
Jan 11, 2008 | 4.134 | 4.150 | 4.093 | 4.109 | 449,377 | -0.07(-1.66%) |
Jan 10, 2008 | 4.106 | 4.194 | 4.103 | 4.178 | 345,185 | +0.04(+0.99%) |
Jan 09, 2008 | 4.093 | 4.137 | 4.046 | 4.137 | 293,344 | +0.05(+1.23%) |
Jan 08, 2008 | 4.162 | 4.207 | 4.081 | 4.087 | 398,904 | -0.07(-1.76%) |
Jan 07, 2008 | 4.175 | 4.194 | 4.125 | 4.160 | 251,220 | -0.01(-0.28%) |
Jan 04, 2008 | 4.304 | 4.304 | 4.162 | 4.172 | 369,685 | -0.13(-3.00%) |
Jan 03, 2008 | 4.310 | 4.326 | 4.285 | 4.301 | 194,484 | -0.03(-0.58%) |
Jan 02, 2008 | 4.395 | 4.399 | 4.317 | 4.326 | 280,560 | -0.12(-2.69%) |
Jan 01, 2008 | 4.317 | 4.446 | 4.285 | 4.446 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.317 | 4.446 | 4.285 | 4.446 | 543,618 | +0.12(+2.77%) |
Dec 28, 2007 | 4.336 | 4.402 | 4.279 | 4.326 | 343,959 | +0.02(+0.44%) |
Dec 27, 2007 | 4.377 | 4.386 | 4.304 | 4.307 | 360,103 | -0.07(-1.58%) |
Dec 26, 2007 | 4.320 | 4.386 | 4.314 | 4.377 | 264,242 | +0.04(+0.94%) |
Dec 24, 2007 | 4.310 | 4.336 | 4.298 | 4.336 | 109,571 | +0.05(+1.10%) |
Dec 21, 2007 | 4.254 | 4.329 | 4.251 | 4.288 | 381,436 | +0.05(+1.26%) |
Dec 20, 2007 | 4.225 | 4.247 | 4.172 | 4.235 | 280,135 | +0.01(+0.15%) |
Dec 19, 2007 | 4.229 | 4.251 | 4.203 | 4.229 | 137,520 | -0.00(-0.00%) |
Dec 18, 2007 | 4.244 | 4.247 | 4.178 | 4.229 | 203,581 | +0.02(+0.52%) |
Dec 17, 2007 | 4.263 | 4.273 | 4.207 | 4.207 | 249,315 | -0.08(-1.91%) |
Dec 14, 2007 | 4.342 | 4.342 | 4.288 | 4.288 | 273,135 | -0.03(-0.73%) |
Dec 13, 2007 | 4.254 | 4.329 | 4.247 | 4.320 | 507,786 | +0.03(+0.59%) |
Dec 12, 2007 | 4.345 | 4.370 | 4.235 | 4.295 | 332,843 | +0.03(+0.66%) |
Dec 11, 2007 | 4.405 | 4.418 | 4.263 | 4.266 | 314,105 | -0.13(-2.94%) |
Dec 10, 2007 | 4.364 | 4.418 | 4.364 | 4.395 | 276,311 | +0.03(+0.72%) |
Dec 07, 2007 | 4.367 | 4.377 | 4.351 | 4.364 | 274,088 | +0.00(+0.07%) |
Dec 06, 2007 | 4.276 | 4.361 | 4.276 | 4.361 | 186,430 | +0.07(+1.61%) |
Dec 05, 2007 | 4.247 | 4.295 | 4.247 | 4.292 | 296,955 | +0.08(+1.87%) |
Dec 04, 2007 | 4.197 | 4.241 | 4.197 | 4.213 | 188,555 | -0.03(-0.73%) |
Dec 03, 2007 | 4.310 | 4.310 | 4.232 | 4.244 | 177,537 | -0.03(-0.75%) |
Nov 30, 2007 | 4.282 | 4.320 | 4.257 | 4.276 | 165,151 | +0.03(+0.82%) |
Nov 29, 2007 | 4.229 | 4.263 | 4.225 | 4.241 | 162,293 | -0.01(-0.30%) |
Nov 28, 2007 | 4.153 | 4.310 | 4.153 | 4.254 | 349,041 | +0.12(+2.82%) |
Nov 27, 2007 | 4.153 | 4.153 | 4.096 | 4.137 | 364,921 | +0.04(+1.00%) |
Nov 26, 2007 | 4.219 | 4.219 | 4.093 | 4.096 | 388,264 | -0.09(-2.11%) |
Nov 23, 2007 | 4.166 | 4.185 | 4.140 | 4.185 | 115,288 | +0.05(+1.30%) |
Nov 21, 2007 | 4.178 | 4.188 | 4.093 | 4.131 | 277,899 | -0.07(-1.58%) |
Nov 20, 2007 | 4.144 | 4.229 | 4.134 | 4.197 | 272,500 | +0.03(+0.68%) |
Nov 19, 2007 | 4.260 | 4.263 | 4.159 | 4.169 | 339,021 | -0.09(-2.14%) |
Nov 16, 2007 | 4.320 | 4.320 | 4.191 | 4.260 | 334,454 | -0.26(-5.65%) |
Nov 15, 2007 | 4.512 | 4.569 | 4.484 | 4.515 | 349,679 | -0.04(-0.97%) |
Nov 14, 2007 | 4.606 | 4.628 | 4.550 | 4.559 | 476,716 | -0.00(-0.07%) |
Nov 13, 2007 | 4.490 | 4.572 | 4.468 | 4.562 | 363,015 | +0.10(+2.26%) |
Nov 12, 2007 | 4.509 | 4.537 | 4.455 | 4.462 | 366,826 | -0.01(-0.28%) |
Nov 09, 2007 | 4.515 | 4.531 | 4.471 | 4.474 | 380,801 | -0.06(-1.32%) |
Nov 08, 2007 | 4.540 | 4.581 | 4.477 | 4.534 | 241,661 | -0.02(-0.35%) |
Nov 07, 2007 | 4.635 | 4.638 | 4.550 | 4.550 | 248,044 | -0.10(-2.23%) |
Nov 06, 2007 | 4.581 | 4.676 | 4.581 | 4.654 | 170,204 | +0.08(+1.79%) |
Nov 05, 2007 | 4.581 | 4.613 | 4.556 | 4.572 | 419,014 | -0.03(-0.62%) |
Nov 02, 2007 | 4.663 | 4.792 | 4.581 | 4.600 | 275,040 | -0.00(-0.07%) |
Nov 01, 2007 | 4.691 | 4.691 | 4.603 | 4.603 | 486,879 | -0.13(-2.66%) |
Oct 31, 2007 | 4.698 | 4.739 | 4.677 | 4.729 | 336,019 | +0.03(+0.74%) |
Oct 30, 2007 | 4.710 | 4.710 | 4.685 | 4.695 | 143,872 | -0.02(-0.40%) |
Oct 29, 2007 | 4.713 | 4.732 | 4.700 | 4.713 | 161,975 | +0.01(+0.27%) |
Oct 26, 2007 | 4.688 | 4.713 | 4.666 | 4.701 | 392,870 | +0.03(+0.74%) |
Oct 25, 2007 | 4.660 | 4.688 | 4.628 | 4.666 | 523,403 | +0.01(+0.14%) |
Oct 24, 2007 | 4.669 | 4.676 | 4.603 | 4.660 | 277,581 | -0.03(-0.54%) |
Oct 23, 2007 | 4.657 | 4.685 | 4.657 | 4.685 | 382,706 | +0.03(+0.74%) |
Oct 22, 2007 | 4.606 | 4.657 | 4.572 | 4.651 | 676,168 | -0.01(-0.20%) |
Oct 19, 2007 | 4.758 | 4.758 | 4.644 | 4.660 | 274,088 | -0.11(-2.25%) |
Oct 18, 2007 | 4.761 | 4.770 | 4.729 | 4.767 | 234,070 | +0.00(+0.07%) |
Oct 17, 2007 | 4.786 | 4.802 | 4.723 | 4.764 | 222,319 | +0.00(+0.07%) |
Oct 16, 2007 | 4.758 | 4.780 | 4.739 | 4.761 | 231,212 | -0.02(-0.40%) |
Oct 15, 2007 | 4.827 | 4.836 | 4.758 | 4.780 | 299,813 | -0.04(-0.78%) |
Oct 12, 2007 | 4.817 | 4.830 | 4.795 | 4.817 | 125,451 | +0.02(+0.33%) |
Oct 11, 2007 | 4.833 | 4.855 | 4.780 | 4.802 | 285,203 | -0.02(-0.39%) |
Oct 10, 2007 | 4.830 | 4.839 | 4.802 | 4.821 | 142,284 | -0.02(-0.46%) |
Oct 09, 2007 | 4.802 | 4.843 | 4.792 | 4.843 | 283,615 | +0.04(+0.85%) |
Oct 08, 2007 | 4.821 | 4.824 | 4.783 | 4.802 | 115,923 | -0.03(-0.72%) |
Oct 05, 2007 | 4.811 | 4.843 | 4.802 | 4.836 | 155,941 | +0.05(+1.05%) |
Oct 04, 2007 | 4.780 | 4.798 | 4.776 | 4.786 | 133,709 | +0.01(+0.13%) |
Oct 03, 2007 | 4.780 | 4.802 | 4.770 | 4.780 | 488,467 | -0.02(-0.39%) |
Oct 02, 2007 | 4.770 | 4.802 | 4.761 | 4.798 | 252,491 | +0.03(+0.53%) |
Oct 01, 2007 | 4.720 | 4.783 | 4.720 | 4.773 | 344,595 | +0.07(+1.40%) |
Sep 28, 2007 | 4.710 | 4.729 | 4.704 | 4.707 | 210,250 | -0.02(-0.40%) |
Sep 27, 2007 | 4.726 | 4.736 | 4.704 | 4.726 | 286,791 | +0.02(+0.33%) |
Sep 26, 2007 | 4.710 | 4.739 | 4.704 | 4.710 | 202,945 | +0.01(+0.27%) |
Sep 25, 2007 | 4.691 | 4.704 | 4.669 | 4.698 | 262,654 | -0.02(-0.40%) |
Sep 24, 2007 | 4.739 | 4.745 | 4.707 | 4.717 | 139,426 | -0.03(-0.53%) |
Sep 21, 2007 | 4.726 | 4.745 | 4.710 | 4.742 | 262,972 | +0.04(+0.94%) |
Sep 20, 2007 | 4.739 | 4.739 | 4.688 | 4.698 | 189,289 | -0.04(-0.86%) |
Sep 19, 2007 | 4.761 | 4.780 | 4.720 | 4.739 | 334,114 | +0.02(+0.44%) |
Sep 18, 2007 | 4.619 | 4.723 | 4.619 | 4.718 | 453,849 | +0.12(+2.56%) |
Sep 17, 2007 | 4.603 | 4.616 | 4.584 | 4.600 | 241,692 | -0.00(-0.07%) |
Sep 14, 2007 | 4.581 | 4.616 | 4.575 | 4.603 | 160,069 | -0.01(-0.14%) |
Sep 13, 2007 | 4.603 | 4.638 | 4.603 | 4.610 | 193,100 | +0.01(+0.27%) |
Sep 12, 2007 | 4.566 | 4.610 | 4.566 | 4.597 | 113,700 | +0.02(+0.34%) |
Sep 11, 2007 | 4.540 | 4.644 | 4.540 | 4.581 | 295,684 | +0.05(+1.04%) |
Sep 10, 2007 | 4.569 | 4.581 | 4.496 | 4.534 | 347,135 | -0.02(-0.35%) |
Sep 07, 2007 | 4.591 | 4.591 | 4.543 | 4.550 | 363,333 | -0.09(-1.83%) |
Sep 06, 2007 | 4.619 | 4.644 | 4.603 | 4.635 | 161,657 | +0.01(+0.27%) |
Sep 05, 2007 | 4.616 | 4.622 | 4.588 | 4.622 | 302,354 | -0.02(-0.41%) |
Sep 04, 2007 | 4.603 | 4.723 | 4.594 | 4.641 | 588,828 | +0.04(+0.89%) |
Aug 31, 2007 | 4.673 | 4.673 | 4.578 | 4.600 | 496,724 | -0.11(-2.27%) |
Aug 30, 2007 | 4.499 | 4.707 | 4.499 | 4.707 | 1,484,458 | +0.17(+3.75%) |
Aug 29, 2007 | 4.487 | 4.537 | 4.471 | 4.537 | 321,410 | +0.09(+1.98%) |
Aug 28, 2007 | 4.503 | 4.512 | 4.449 | 4.449 | 401,445 | -0.06(-1.40%) |
Aug 27, 2007 | 4.515 | 4.575 | 4.509 | 4.512 | 326,491 | -0.05(-1.17%) |
Aug 24, 2007 | 4.534 | 4.575 | 4.528 | 4.566 | 454,484 | +0.03(+0.76%) |
Aug 23, 2007 | 4.562 | 4.575 | 4.531 | 4.531 | 178,808 | -0.01(-0.21%) |
Aug 22, 2007 | 4.518 | 4.550 | 4.487 | 4.540 | 246,139 | +0.05(+1.19%) |
Aug 21, 2007 | 4.487 | 4.518 | 4.471 | 4.487 | 316,646 | -0.01(-0.28%) |
Aug 20, 2007 | 4.506 | 4.518 | 4.462 | 4.499 | 309,341 | +0.02(+0.49%) |
Aug 17, 2007 | 4.389 | 4.480 | 4.320 | 4.477 | 906,110 | +0.14(+3.27%) |
Aug 16, 2007 | 4.345 | 4.386 | 4.282 | 4.336 | 923,260 | -0.07(-1.64%) |
Aug 15, 2007 | 4.465 | 4.515 | 4.408 | 4.408 | 462,106 | -0.08(-1.82%) |
Aug 14, 2007 | 4.569 | 4.572 | 4.480 | 4.490 | 466,553 | -0.09(-1.86%) |
Aug 13, 2007 | 4.616 | 4.616 | 4.575 | 4.575 | 119,099 | -0.01(-0.14%) |
Aug 10, 2007 | 4.509 | 4.597 | 4.499 | 4.581 | 297,590 | -0.01(-0.21%) |
Aug 09, 2007 | 4.616 | 4.660 | 4.584 | 4.591 | 311,247 | -0.08(-1.69%) |
Aug 08, 2007 | 4.635 | 4.710 | 4.625 | 4.669 | 166,104 | +0.04(+0.95%) |
Aug 07, 2007 | 4.566 | 4.657 | 4.562 | 4.625 | 182,937 | +0.01(+0.27%) |
Aug 06, 2007 | 4.484 | 4.613 | 4.424 | 4.613 | 337,290 | +0.08(+1.67%) |
Aug 03, 2007 | 4.572 | 4.619 | 4.534 | 4.537 | 173,091 | -0.08(-1.77%) |
Aug 02, 2007 | 4.591 | 4.619 | 4.569 | 4.619 | 189,924 | +0.03(+0.75%) |
Aug 01, 2007 | 4.540 | 4.584 | 4.509 | 4.584 | 343,324 | +0.02(+0.41%) |
Jul 31, 2007 | 4.644 | 4.660 | 4.566 | 4.566 | 331,255 | -0.05(-1.09%) |
Jul 30, 2007 | 4.575 | 4.619 | 4.518 | 4.616 | 314,105 | +0.06(+1.31%) |
Jul 27, 2007 | 4.613 | 4.632 | 4.525 | 4.556 | 653,301 | -0.08(-1.63%) |
Jul 26, 2007 | 4.701 | 4.704 | 4.578 | 4.632 | 449,720 | -0.10(-2.06%) |
Jul 25, 2007 | 4.732 | 4.761 | 4.707 | 4.729 | 264,242 | +0.01(+0.27%) |
Jul 24, 2007 | 4.792 | 4.802 | 4.704 | 4.717 | 221,684 | -0.11(-2.22%) |
Jul 23, 2007 | 4.817 | 4.836 | 4.798 | 4.824 | 113,065 | +0.04(+0.79%) |
Jul 20, 2007 | 4.808 | 4.821 | 4.773 | 4.786 | 162,928 | -0.04(-0.91%) |
Jul 19, 2007 | 4.824 | 4.849 | 4.817 | 4.830 | 144,825 | +0.02(+0.39%) |
Jul 18, 2007 | 4.814 | 4.824 | 4.780 | 4.811 | 139,426 | -0.02(-0.46%) |
Jul 17, 2007 | 4.827 | 4.846 | 4.817 | 4.833 | 148,636 | -0.01(-0.13%) |
Jul 16, 2007 | 4.821 | 4.849 | 4.821 | 4.839 | 235,658 | -0.00(-0.07%) |
Jul 13, 2007 | 4.814 | 4.843 | 4.808 | 4.843 | 391,917 | +0.03(+0.59%) |
Jul 12, 2007 | 4.748 | 4.814 | 4.748 | 4.814 | 228,353 | +0.08(+1.66%) |
Jul 11, 2007 | 4.723 | 4.767 | 4.717 | 4.736 | 187,701 | -0.01(-0.20%) |
Jul 10, 2007 | 4.767 | 4.786 | 4.732 | 4.745 | 216,602 | -0.05(-1.12%) |
Jul 09, 2007 | 4.780 | 4.798 | 4.773 | 4.798 | 147,683 | +0.03(+0.66%) |
Jul 06, 2007 | 4.742 | 4.767 | 4.739 | 4.767 | 162,610 | +0.03(+0.60%) |
Jul 05, 2007 | 4.736 | 4.745 | 4.729 | 4.739 | 169,915 | +0.01(+0.13%) |
Jul 03, 2007 | 4.754 | 4.764 | 4.729 | 4.732 | 90,833 | +0.00(+0.07%) |
Jul 02, 2007 | 4.695 | 4.736 | 4.695 | 4.729 | 106,078 | +0.04(+0.87%) |
Jun 29, 2007 | 4.691 | 4.720 | 4.654 | 4.688 | 136,250 | +0.00(+0.00%) |
Jun 28, 2007 | 4.688 | 4.710 | 4.673 | 4.688 | 188,336 | -0.01(-0.27%) |
Jun 27, 2007 | 4.644 | 4.701 | 4.638 | 4.701 | 465,917 | +0.03(+0.67%) |
Jun 26, 2007 | 4.673 | 4.695 | 4.663 | 4.669 | 133,074 | -0.01(-0.13%) |
Jun 25, 2007 | 4.666 | 4.717 | 4.663 | 4.676 | 182,619 | -0.00(-0.03%) |
Jun 22, 2007 | 4.691 | 4.713 | 4.616 | 4.677 | 377,942 | -0.04(-0.84%) |
Jun 21, 2007 | 4.726 | 4.736 | 4.685 | 4.717 | 469,093 | -0.02(-0.40%) |
Jun 20, 2007 | 4.761 | 4.767 | 4.732 | 4.736 | 331,891 | -0.03(-0.59%) |
Jun 19, 2007 | 4.729 | 4.770 | 4.726 | 4.764 | 203,263 | +0.02(+0.33%) |
Jun 18, 2007 | 4.764 | 4.770 | 4.732 | 4.748 | 167,374 | -0.01(-0.13%) |
Jun 15, 2007 | 4.739 | 4.761 | 4.732 | 4.754 | 218,825 | +0.04(+0.94%) |
Jun 14, 2007 | 4.682 | 4.720 | 4.682 | 4.710 | 149,271 | +0.03(+0.57%) |
Jun 13, 2007 | 4.660 | 4.685 | 4.635 | 4.684 | 148,001 | +0.04(+0.78%) |
Jun 12, 2007 | 4.666 | 4.673 | 4.641 | 4.647 | 205,804 | -0.04(-0.87%) |
Jun 11, 2007 | 4.669 | 4.701 | 4.663 | 4.688 | 111,159 | +0.02(+0.40%) |
Jun 08, 2007 | 4.600 | 4.669 | 4.594 | 4.669 | 289,650 | +0.06(+1.30%) |
Jun 07, 2007 | 4.663 | 4.682 | 4.610 | 4.610 | 188,971 | -0.08(-1.68%) |
Jun 06, 2007 | 4.688 | 4.701 | 4.660 | 4.688 | 220,731 | -0.04(-0.80%) |
Jun 05, 2007 | 4.720 | 4.729 | 4.707 | 4.726 | 172,138 | -0.02(-0.40%) |
Jun 04, 2007 | 4.720 | 4.745 | 4.710 | 4.745 | 228,036 | +0.03(+0.60%) |
Jun 01, 2007 | 4.723 | 4.745 | 4.707 | 4.717 | 428,758 | +0.01(+0.20%) |
May 31, 2007 | 4.710 | 4.717 | 4.695 | 4.707 | 252,491 | +0.00(+0.07%) |
May 30, 2007 | 4.666 | 4.704 | 4.647 | 4.704 | 337,290 | +0.03(+0.67%) |
May 29, 2007 | 4.679 | 4.707 | 4.663 | 4.673 | 161,975 | -0.01(-0.13%) |
May 25, 2007 | 4.660 | 4.679 | 4.651 | 4.679 | 141,649 | +0.03(+0.54%) |
May 24, 2007 | 4.695 | 4.713 | 4.644 | 4.654 | 333,796 | -0.05(-1.00%) |
May 23, 2007 | 4.707 | 4.723 | 4.698 | 4.701 | 431,934 | +0.00(+0.07%) |
May 22, 2007 | 4.701 | 4.713 | 4.698 | 4.698 | 195,641 | +0.01(+0.20%) |
May 21, 2007 | 4.688 | 4.717 | 4.679 | 4.688 | 301,083 | +0.01(+0.20%) |
May 18, 2007 | 4.669 | 4.679 | 4.663 | 4.679 | 182,937 | +0.03(+0.54%) |
May 17, 2007 | 4.660 | 4.669 | 4.644 | 4.654 | 221,684 | -0.01(-0.13%) |
May 16, 2007 | 4.638 | 4.660 | 4.632 | 4.660 | 239,787 | +0.01(+0.14%) |
May 15, 2007 | 4.657 | 4.679 | 4.654 | 4.654 | 229,941 | -0.02(-0.40%) |
May 14, 2007 | 4.660 | 4.685 | 4.660 | 4.673 | 117,829 | +0.01(+0.27%) |
May 11, 2007 | 4.635 | 4.676 | 4.635 | 4.660 | 194,688 | +0.03(+0.68%) |
May 10, 2007 | 4.676 | 4.682 | 4.628 | 4.628 | 297,590 | -0.06(-1.28%) |
May 09, 2007 | 4.651 | 4.698 | 4.647 | 4.688 | 226,130 | +0.04(+0.81%) |
May 08, 2007 | 4.638 | 4.663 | 4.638 | 4.651 | 224,542 | +0.00(+0.00%) |
May 07, 2007 | 4.647 | 4.676 | 4.647 | 4.651 | 516,098 | +0.01(+0.14%) |
May 04, 2007 | 4.647 | 4.669 | 4.644 | 4.644 | 276,311 | -0.01(-0.20%) |
May 03, 2007 | 4.644 | 4.657 | 4.628 | 4.654 | 212,791 | +0.01(+0.27%) |
May 02, 2007 | 4.613 | 4.654 | 4.613 | 4.641 | 202,628 | +0.03(+0.61%) |
May 01, 2007 | 4.597 | 4.619 | 4.584 | 4.613 | 287,744 | +0.00(+0.00%) |
Apr 30, 2007 | 4.625 | 4.651 | 4.613 | 4.613 | 503,712 | -0.02(-0.41%) |
Apr 27, 2007 | 4.591 | 4.638 | 4.591 | 4.632 | 294,096 | +0.03(+0.62%) |
Apr 26, 2007 | 4.606 | 4.635 | 4.603 | 4.603 | 165,151 | +0.00(+0.07%) |
Apr 25, 2007 | 4.581 | 4.610 | 4.581 | 4.600 | 279,487 | +0.02(+0.41%) |
Apr 24, 2007 | 4.569 | 4.581 | 4.553 | 4.581 | 119,734 | +0.02(+0.41%) |
Apr 23, 2007 | 4.566 | 4.578 | 4.556 | 4.562 | 235,023 | -0.00(-0.07%) |
Apr 20, 2007 | 4.562 | 4.600 | 4.556 | 4.566 | 361,427 | +0.03(+0.55%) |
Apr 19, 2007 | 4.521 | 4.550 | 4.521 | 4.540 | 171,503 | -0.01(-0.14%) |
Apr 18, 2007 | 4.518 | 4.556 | 4.518 | 4.547 | 152,447 | +0.00(+0.00%) |
Apr 17, 2007 | 4.540 | 4.553 | 4.531 | 4.547 | 199,769 | +0.01(+0.21%) |
Apr 16, 2007 | 4.528 | 4.559 | 4.528 | 4.537 | 329,350 | +0.02(+0.49%) |
Apr 13, 2007 | 4.512 | 4.515 | 4.480 | 4.515 | 326,491 | +0.03(+0.56%) |
Apr 12, 2007 | 4.446 | 4.490 | 4.443 | 4.490 | 593,275 | +0.03(+0.71%) |
Apr 11, 2007 | 4.487 | 4.493 | 4.449 | 4.458 | 322,998 | -0.03(-0.63%) |
Apr 10, 2007 | 4.471 | 4.490 | 4.465 | 4.487 | 154,988 | +0.02(+0.35%) |
Apr 09, 2007 | 4.474 | 4.493 | 4.449 | 4.471 | 437,016 | +0.03(+0.71%) |
Apr 05, 2007 | 4.430 | 4.443 | 4.427 | 4.440 | 136,885 | +0.00(+0.07%) |
Apr 04, 2007 | 4.427 | 4.440 | 4.421 | 4.436 | 248,680 | +0.01(+0.21%) |
Apr 03, 2007 | 4.411 | 4.436 | 4.408 | 4.427 | 341,736 | +0.03(+0.79%) |
Apr 02, 2007 | 4.411 | 4.418 | 4.389 | 4.392 | 353,487 | -0.02(-0.50%) |
Mar 30, 2007 | 4.418 | 4.436 | 4.380 | 4.414 | 206,121 | -0.01(-0.14%) |
Mar 29, 2007 | 4.449 | 4.455 | 4.386 | 4.421 | 229,624 | +0.01(+0.29%) |
Mar 28, 2007 | 4.408 | 4.408 | 4.383 | 4.408 | 215,649 | -0.01(-0.29%) |
Mar 27, 2007 | 4.427 | 4.440 | 4.418 | 4.421 | 173,409 | -0.01(-0.28%) |
Mar 26, 2007 | 4.455 | 4.455 | 4.392 | 4.433 | 277,264 | +0.00(+0.00%) |
Mar 23, 2007 | 4.427 | 4.449 | 4.424 | 4.433 | 163,245 | -0.00(-0.07%) |
Mar 22, 2007 | 4.424 | 4.443 | 4.383 | 4.436 | 332,843 | +0.00(+0.00%) |
Mar 21, 2007 | 4.373 | 4.436 | 4.358 | 4.436 | 328,715 | +0.08(+1.73%) |
Mar 20, 2007 | 4.329 | 4.370 | 4.329 | 4.361 | 209,933 | +0.03(+0.58%) |
Mar 19, 2007 | 4.314 | 4.339 | 4.304 | 4.336 | 430,029 | +0.03(+0.66%) |
Mar 16, 2007 | 4.307 | 4.323 | 4.292 | 4.307 | 306,800 | +0.01(+0.15%) |
Mar 15, 2007 | 4.282 | 4.320 | 4.276 | 4.301 | 260,431 | +0.01(+0.22%) |
Mar 14, 2007 | 4.266 | 4.298 | 4.251 | 4.292 | 583,111 | +0.01(+0.22%) |
Mar 13, 2007 | 4.367 | 4.351 | 4.266 | 4.282 | 373,178 | -0.09(-1.95%) |
Mar 12, 2007 | 4.333 | 4.373 | 4.326 | 4.367 | 292,508 | +0.01(+0.14%) |
Mar 09, 2007 | 4.339 | 4.373 | 4.326 | 4.361 | 267,736 | +0.02(+0.44%) |
Mar 08, 2007 | 4.314 | 4.361 | 4.307 | 4.342 | 309,341 | +0.05(+1.25%) |
Mar 07, 2007 | 4.292 | 4.314 | 4.276 | 4.288 | 231,847 | -0.01(-0.29%) |
Mar 06, 2007 | 4.260 | 4.317 | 4.260 | 4.301 | 248,044 | +0.06(+1.49%) |
Mar 05, 2007 | 4.238 | 4.282 | 4.225 | 4.238 | 658,065 | -0.04(-0.88%) |
Mar 02, 2007 | 4.323 | 4.336 | 4.266 | 4.276 | 373,496 | -0.06(-1.31%) |
Mar 01, 2007 | 4.307 | 4.345 | 4.251 | 4.333 | 552,940 | -0.00(-0.07%) |
Feb 28, 2007 | 4.339 | 4.351 | 4.304 | 4.336 | 620,271 | +0.01(+0.14%) |
Feb 27, 2007 | 4.411 | 4.414 | 4.254 | 4.329 | 560,880 | -0.11(-2.55%) |
Feb 26, 2007 | 4.452 | 4.452 | 4.424 | 4.443 | 436,381 | +0.01(+0.14%) |
Feb 23, 2007 | 4.443 | 4.443 | 4.418 | 4.436 | 351,899 | -0.02(-0.35%) |
Feb 22, 2007 | 4.465 | 4.474 | 4.430 | 4.452 | 385,565 | -0.01(-0.21%) |
Feb 21, 2007 | 4.449 | 4.465 | 4.436 | 4.462 | 288,062 | +0.01(+0.21%) |
Feb 20, 2007 | 4.418 | 4.455 | 4.399 | 4.452 | 448,132 | +0.03(+0.64%) |
Feb 16, 2007 | 4.424 | 4.433 | 4.411 | 4.424 | 210,568 | -0.02(-0.35%) |
Feb 15, 2007 | 4.424 | 4.440 | 4.399 | 4.440 | 334,114 | +0.02(+0.50%) |
Feb 14, 2007 | 4.402 | 4.430 | 4.402 | 4.418 | 409,363 | +0.02(+0.43%) |
Feb 13, 2007 | 4.380 | 4.405 | 4.367 | 4.399 | 288,062 | +0.01(+0.29%) |
Feb 12, 2007 | 4.386 | 4.402 | 4.367 | 4.386 | 256,258 | -0.00(-0.07%) |
Feb 09, 2007 | 4.402 | 4.427 | 4.377 | 4.389 | 369,685 | -0.02(-0.42%) |
Feb 08, 2007 | 4.418 | 4.421 | 4.402 | 4.408 | 266,465 | -0.01(-0.22%) |
Feb 07, 2007 | 4.421 | 4.436 | 4.418 | 4.418 | 147,048 | +0.01(+0.14%) |
Feb 06, 2007 | 4.411 | 4.427 | 4.402 | 4.411 | 406,844 | +0.00(+0.07%) |
Feb 05, 2007 | 4.402 | 4.411 | 4.395 | 4.408 | 224,860 | +0.01(+0.14%) |
Feb 02, 2007 | 4.392 | 4.405 | 4.389 | 4.402 | 348,088 | +0.01(+0.14%) |