Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.530 | 4.624 | 4.422 | 4.592 | 358,660 | +0.08(+1.73%) |
Mar 28, 2008 | 4.630 | 4.724 | 4.470 | 4.514 | 346,970 | -0.10(-2.17%) |
Mar 27, 2008 | 4.790 | 4.792 | 4.586 | 4.614 | 537,580 | -0.18(-3.75%) |
Mar 26, 2008 | 4.598 | 4.820 | 4.572 | 4.794 | 608,555 | +0.17(+3.68%) |
Mar 25, 2008 | 4.660 | 5.134 | 4.552 | 4.624 | 1,451,165 | -0.03(-0.56%) |
Mar 24, 2008 | 4.428 | 4.656 | 4.380 | 4.650 | 594,130 | +0.25(+5.63%) |
Mar 21, 2008 | 3.978 | 4.402 | 3.904 | 4.402 | 1,777,415 | +0.00(+0.00%) |
Mar 20, 2008 | 3.978 | 4.402 | 3.904 | 4.402 | 1,777,415 | +0.49(+12.53%) |
Mar 19, 2008 | 4.042 | 4.190 | 3.904 | 3.912 | 926,635 | -0.09(-2.30%) |
Mar 18, 2008 | 3.936 | 4.216 | 3.910 | 4.004 | 1,309,470 | +0.17(+4.54%) |
Mar 17, 2008 | 3.952 | 4.054 | 3.818 | 3.830 | 651,870 | -0.23(-5.62%) |
Mar 14, 2008 | 4.250 | 4.316 | 4.040 | 4.058 | 809,240 | -0.14(-3.24%) |
Mar 13, 2008 | 4.388 | 4.434 | 3.990 | 4.194 | 949,355 | -0.25(-5.71%) |
Mar 12, 2008 | 3.992 | 4.598 | 3.982 | 4.448 | 2,537,165 | +0.56(+14.46%) |
Mar 11, 2008 | 3.836 | 4.044 | 3.578 | 3.886 | 830,660 | +0.19(+5.03%) |
Mar 10, 2008 | 3.658 | 3.904 | 3.640 | 3.700 | 707,150 | +0.06(+1.70%) |
Mar 07, 2008 | 3.776 | 3.882 | 3.588 | 3.638 | 873,730 | -0.19(-4.86%) |
Mar 06, 2008 | 4.068 | 4.084 | 3.814 | 3.824 | 751,805 | -0.27(-6.69%) |
Mar 05, 2008 | 4.040 | 4.098 | 3.994 | 4.098 | 245,395 | +0.09(+2.14%) |
Mar 04, 2008 | 4.046 | 4.096 | 3.982 | 4.012 | 360,065 | -0.08(-2.05%) |
Mar 03, 2008 | 4.260 | 4.278 | 4.066 | 4.096 | 413,350 | -0.17(-3.98%) |
Feb 29, 2008 | 4.288 | 4.340 | 4.176 | 4.266 | 867,965 | -0.08(-1.89%) |
Feb 28, 2008 | 4.258 | 4.364 | 4.224 | 4.348 | 547,240 | +0.06(+1.49%) |
Feb 27, 2008 | 4.134 | 4.330 | 4.062 | 4.284 | 419,895 | +0.10(+2.39%) |
Feb 26, 2008 | 3.940 | 4.198 | 3.802 | 4.184 | 583,120 | +0.22(+5.55%) |
Feb 25, 2008 | 4.000 | 4.000 | 3.816 | 3.964 | 230,605 | +0.07(+1.90%) |
Feb 22, 2008 | 3.984 | 4.098 | 3.762 | 3.890 | 370,765 | -0.08(-2.02%) |
Feb 21, 2008 | 3.950 | 4.044 | 3.834 | 3.970 | 374,650 | +0.06(+1.43%) |
Feb 20, 2008 | 3.894 | 4.020 | 3.806 | 3.914 | 203,975 | +0.00(+0.00%) |
Feb 19, 2008 | 3.926 | 4.058 | 3.855 | 3.914 | 388,080 | +0.05(+1.24%) |
Feb 18, 2008 | 3.946 | 4.016 | 3.842 | 3.866 | 328,515 | +0.00(+0.00%) |
Feb 15, 2008 | 3.946 | 4.016 | 3.842 | 3.866 | 328,515 | -0.11(-2.82%) |
Feb 14, 2008 | 4.254 | 4.254 | 3.956 | 3.978 | 554,375 | -0.25(-5.82%) |
Feb 13, 2008 | 4.142 | 4.284 | 4.086 | 4.224 | 459,515 | +0.13(+3.07%) |
Feb 12, 2008 | 3.950 | 4.128 | 3.830 | 4.098 | 492,035 | +0.18(+4.49%) |
Feb 11, 2008 | 3.922 | 3.982 | 3.850 | 3.922 | 369,405 | +0.00(+0.10%) |
Feb 08, 2008 | 3.780 | 3.974 | 3.748 | 3.918 | 586,100 | +0.13(+3.54%) |
Feb 07, 2008 | 3.782 | 3.896 | 3.674 | 3.784 | 534,585 | -0.01(-0.32%) |
Feb 06, 2008 | 3.874 | 3.874 | 3.686 | 3.796 | 934,185 | -0.04(-0.99%) |
Feb 05, 2008 | 3.826 | 3.872 | 3.746 | 3.834 | 541,730 | -0.08(-1.99%) |
Feb 04, 2008 | 3.884 | 3.920 | 3.760 | 3.912 | 602,565 | +0.01(+0.26%) |
Feb 01, 2008 | 3.804 | 3.906 | 3.692 | 3.902 | 472,990 | +0.11(+2.79%) |
Jan 31, 2008 | 3.730 | 3.888 | 3.658 | 3.796 | 638,140 | -0.00(-0.11%) |
Jan 30, 2008 | 3.846 | 3.860 | 3.700 | 3.800 | 536,110 | -0.08(-2.11%) |
Jan 29, 2008 | 3.768 | 3.894 | 3.730 | 3.882 | 384,260 | +0.14(+3.85%) |
Jan 28, 2008 | 3.790 | 3.882 | 3.686 | 3.738 | 564,775 | +0.01(+0.16%) |
Jan 25, 2008 | 3.774 | 3.892 | 3.660 | 3.732 | 1,236,120 | -0.08(-2.05%) |
Jan 24, 2008 | 3.850 | 3.888 | 3.690 | 3.810 | 1,340,915 | -0.01(-0.31%) |
Jan 23, 2008 | 3.528 | 3.874 | 3.528 | 3.822 | 1,373,350 | +0.37(+10.78%) |
Jan 22, 2008 | 3.298 | 3.498 | 3.286 | 3.450 | 1,152,295 | +0.11(+3.36%) |
Jan 21, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | +0.00(+0.00%) |
Jan 18, 2008 | 3.420 | 3.430 | 3.306 | 3.338 | 1,271,725 | -0.09(-2.57%) |
Jan 17, 2008 | 3.368 | 3.506 | 3.368 | 3.426 | 1,153,965 | +0.02(+0.71%) |
Jan 16, 2008 | 3.586 | 3.592 | 3.314 | 3.402 | 2,230,460 | -0.34(-8.99%) |
Jan 15, 2008 | 3.734 | 3.774 | 3.618 | 3.738 | 1,268,680 | -0.06(-1.48%) |
Jan 14, 2008 | 3.822 | 3.850 | 3.702 | 3.794 | 863,345 | +0.00(+0.11%) |
Jan 11, 2008 | 3.880 | 3.898 | 3.750 | 3.790 | 1,235,590 | -0.15(-3.86%) |
Jan 10, 2008 | 3.956 | 3.980 | 3.822 | 3.942 | 999,155 | -0.07(-1.70%) |
Jan 09, 2008 | 3.850 | 4.122 | 3.842 | 4.010 | 2,508,595 | +0.16(+4.16%) |
Jan 08, 2008 | 3.582 | 3.920 | 3.582 | 3.850 | 2,055,955 | +0.29(+8.09%) |
Jan 07, 2008 | 3.766 | 3.824 | 3.552 | 3.562 | 1,237,300 | -0.20(-5.42%) |
Jan 04, 2008 | 3.974 | 4.020 | 3.740 | 3.766 | 987,535 | -0.25(-6.18%) |
Jan 03, 2008 | 4.200 | 4.240 | 3.982 | 4.014 | 936,120 | -0.17(-4.02%) |
Jan 02, 2008 | 4.618 | 4.676 | 4.090 | 4.182 | 964,110 | -0.43(-9.40%) |
Jan 01, 2008 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.00(+0.00%) |
Dec 31, 2007 | 4.514 | 4.720 | 4.456 | 4.616 | 571,825 | +0.07(+1.45%) |
Dec 28, 2007 | 4.492 | 4.624 | 4.378 | 4.550 | 378,425 | +0.09(+2.02%) |
Dec 27, 2007 | 4.644 | 4.644 | 4.454 | 4.460 | 462,840 | -0.18(-3.80%) |
Dec 26, 2007 | 4.638 | 4.768 | 4.482 | 4.636 | 394,485 | -0.01(-0.13%) |
Dec 24, 2007 | 4.512 | 4.710 | 4.244 | 4.642 | 208,590 | +0.17(+3.85%) |
Dec 21, 2007 | 4.524 | 4.524 | 4.416 | 4.470 | 1,077,855 | +0.04(+0.95%) |
Dec 20, 2007 | 4.436 | 4.488 | 4.302 | 4.428 | 473,375 | +0.03(+0.64%) |
Dec 19, 2007 | 4.412 | 4.506 | 4.292 | 4.400 | 476,650 | -0.03(-0.68%) |
Dec 18, 2007 | 4.054 | 4.492 | 3.980 | 4.430 | 688,915 | +0.43(+10.86%) |
Dec 17, 2007 | 4.300 | 4.332 | 3.988 | 3.996 | 1,022,665 | -0.32(-7.37%) |
Dec 14, 2007 | 4.600 | 4.666 | 4.312 | 4.314 | 620,855 | -0.34(-7.31%) |
Dec 13, 2007 | 4.714 | 4.718 | 4.592 | 4.654 | 672,125 | -0.02(-0.51%) |
Dec 12, 2007 | 4.954 | 5.100 | 4.546 | 4.678 | 1,112,370 | -0.12(-2.54%) |
Dec 11, 2007 | 5.100 | 5.138 | 4.766 | 4.800 | 756,890 | -0.29(-5.77%) |
Dec 10, 2007 | 4.820 | 5.100 | 4.798 | 5.094 | 965,410 | +0.28(+5.73%) |
Dec 07, 2007 | 4.838 | 4.838 | 4.704 | 4.818 | 279,805 | -0.02(-0.41%) |
Dec 06, 2007 | 4.726 | 4.838 | 4.700 | 4.838 | 580,005 | +0.03(+0.67%) |
Dec 05, 2007 | 4.840 | 4.840 | 4.706 | 4.806 | 389,355 | +0.06(+1.18%) |
Dec 04, 2007 | 4.750 | 4.814 | 4.684 | 4.750 | 388,560 | -0.02(-0.38%) |
Dec 03, 2007 | 4.784 | 4.854 | 4.704 | 4.768 | 557,115 | -0.03(-0.54%) |
Nov 30, 2007 | 4.832 | 4.840 | 4.766 | 4.794 | 530,700 | +0.04(+0.84%) |
Nov 29, 2007 | 4.648 | 4.824 | 4.584 | 4.754 | 466,395 | +0.10(+2.24%) |
Nov 28, 2007 | 4.460 | 4.652 | 4.316 | 4.650 | 638,410 | +0.24(+5.54%) |
Nov 27, 2007 | 4.498 | 4.560 | 4.256 | 4.406 | 1,210,875 | -0.08(-1.78%) |
Nov 26, 2007 | 4.576 | 4.652 | 4.466 | 4.486 | 478,880 | -0.19(-4.15%) |
Nov 23, 2007 | 4.660 | 4.732 | 4.522 | 4.680 | 310,310 | +0.02(+0.47%) |
Nov 21, 2007 | 5.004 | 5.004 | 4.542 | 4.658 | 853,755 | -0.37(-7.29%) |
Nov 20, 2007 | 5.254 | 5.400 | 4.822 | 5.024 | 1,323,150 | -0.31(-5.85%) |
Nov 19, 2007 | 5.152 | 5.350 | 5.050 | 5.336 | 719,050 | +0.14(+2.65%) |
Nov 16, 2007 | 5.282 | 5.348 | 5.040 | 5.198 | 720,800 | -0.07(-1.33%) |
Nov 15, 2007 | 5.382 | 5.400 | 5.254 | 5.268 | 509,505 | -0.12(-2.19%) |
Nov 14, 2007 | 4.834 | 5.394 | 4.834 | 5.386 | 944,380 | +0.55(+11.37%) |
Nov 13, 2007 | 4.734 | 4.934 | 4.680 | 4.836 | 1,647,015 | +0.27(+5.82%) |
Nov 12, 2007 | 5.042 | 5.044 | 4.558 | 4.570 | 1,661,905 | -0.52(-10.15%) |
Nov 09, 2007 | 5.580 | 5.690 | 5.052 | 5.086 | 1,660,020 | -0.66(-11.49%) |
Nov 08, 2007 | 5.330 | 5.792 | 5.260 | 5.746 | 1,631,420 | +0.47(+8.99%) |
Nov 07, 2007 | 5.450 | 5.480 | 5.108 | 5.272 | 950,215 | -0.13(-2.33%) |
Nov 06, 2007 | 5.328 | 5.492 | 5.108 | 5.398 | 1,556,840 | +0.07(+1.28%) |
Nov 05, 2007 | 5.114 | 5.344 | 4.942 | 5.330 | 818,085 | +0.02(+0.34%) |
Nov 02, 2007 | 5.134 | 5.384 | 4.934 | 5.312 | 773,025 | +0.25(+4.94%) |
Nov 01, 2007 | 5.332 | 5.374 | 5.016 | 5.062 | 758,015 | -0.34(-6.26%) |
Oct 31, 2007 | 5.314 | 5.446 | 5.202 | 5.400 | 580,415 | +0.09(+1.62%) |
Oct 30, 2007 | 5.356 | 5.356 | 5.240 | 5.314 | 263,170 | -0.06(-1.04%) |
Oct 29, 2007 | 5.362 | 5.400 | 5.150 | 5.370 | 528,900 | +0.06(+1.09%) |
Oct 26, 2007 | 5.400 | 5.430 | 5.248 | 5.312 | 369,345 | -0.03(-0.52%) |
Oct 25, 2007 | 5.400 | 5.540 | 5.278 | 5.340 | 503,585 | -0.06(-1.07%) |
Oct 24, 2007 | 5.348 | 5.404 | 5.126 | 5.398 | 324,465 | -0.00(-0.04%) |
Oct 23, 2007 | 5.452 | 5.484 | 5.130 | 5.400 | 632,255 | +0.00(+0.04%) |
Oct 22, 2007 | 5.166 | 5.400 | 4.970 | 5.398 | 706,000 | +0.16(+3.13%) |
Oct 19, 2007 | 5.350 | 5.364 | 5.010 | 5.234 | 1,049,725 | -0.17(-3.07%) |
Oct 18, 2007 | 5.378 | 5.436 | 5.326 | 5.400 | 633,490 | +0.00(+0.04%) |
Oct 17, 2007 | 5.348 | 5.496 | 5.236 | 5.398 | 583,905 | +0.11(+2.00%) |
Oct 16, 2007 | 5.198 | 5.320 | 5.070 | 5.292 | 562,390 | +0.09(+1.69%) |
Oct 15, 2007 | 5.184 | 5.290 | 5.042 | 5.204 | 591,995 | +0.03(+0.66%) |
Oct 12, 2007 | 4.884 | 5.274 | 4.874 | 5.170 | 603,210 | +0.28(+5.68%) |
Oct 11, 2007 | 5.080 | 5.112 | 4.834 | 4.892 | 560,800 | -0.18(-3.59%) |
Oct 10, 2007 | 5.082 | 5.150 | 5.046 | 5.074 | 764,595 | -0.01(-0.20%) |
Oct 09, 2007 | 4.990 | 5.098 | 4.962 | 5.084 | 1,015,520 | +0.10(+2.01%) |
Oct 08, 2007 | 4.990 | 5.000 | 4.878 | 4.984 | 460,145 | +0.03(+0.65%) |
Oct 05, 2007 | 4.800 | 5.000 | 4.734 | 4.952 | 938,390 | +0.18(+3.69%) |
Oct 04, 2007 | 4.490 | 4.800 | 4.346 | 4.776 | 920,310 | +0.31(+6.99%) |
Oct 03, 2007 | 4.492 | 4.506 | 4.260 | 4.464 | 255,950 | -0.04(-0.98%) |
Oct 02, 2007 | 4.492 | 4.508 | 4.424 | 4.508 | 388,360 | +0.01(+0.18%) |
Oct 01, 2007 | 4.260 | 4.500 | 4.248 | 4.500 | 415,780 | +0.25(+5.83%) |
Sep 28, 2007 | 4.236 | 4.396 | 4.202 | 4.252 | 433,035 | +0.00(+0.09%) |
Sep 27, 2007 | 4.250 | 4.340 | 3.992 | 4.248 | 714,300 | +0.00(+0.09%) |
Sep 26, 2007 | 4.360 | 4.396 | 4.198 | 4.244 | 268,695 | -0.08(-1.80%) |
Sep 25, 2007 | 4.346 | 4.438 | 4.220 | 4.322 | 334,570 | -0.06(-1.37%) |
Sep 24, 2007 | 4.406 | 4.490 | 4.268 | 4.382 | 342,360 | -0.04(-0.86%) |
Sep 21, 2007 | 4.500 | 4.500 | 4.324 | 4.420 | 834,590 | -0.07(-1.52%) |
Sep 20, 2007 | 4.400 | 4.496 | 4.208 | 4.488 | 292,965 | +0.09(+2.05%) |
Sep 19, 2007 | 4.300 | 4.500 | 4.218 | 4.398 | 1,302,865 | +0.11(+2.52%) |
Sep 18, 2007 | 4.076 | 4.300 | 3.942 | 4.290 | 581,500 | +0.23(+5.61%) |
Sep 17, 2007 | 4.086 | 4.116 | 4.024 | 4.062 | 384,410 | -0.05(-1.22%) |
Sep 14, 2007 | 4.156 | 4.156 | 3.916 | 4.112 | 469,870 | -0.08(-1.86%) |
Sep 13, 2007 | 4.264 | 4.264 | 4.146 | 4.190 | 339,620 | -0.06(-1.46%) |
Sep 12, 2007 | 4.270 | 4.286 | 4.126 | 4.252 | 509,620 | -0.04(-0.93%) |
Sep 11, 2007 | 4.208 | 4.300 | 4.208 | 4.292 | 1,318,480 | +0.06(+1.32%) |
Sep 10, 2007 | 4.034 | 4.256 | 3.916 | 4.236 | 1,989,190 | +0.24(+6.06%) |
Sep 07, 2007 | 3.954 | 4.034 | 3.660 | 3.994 | 590,250 | -0.02(-0.40%) |
Sep 06, 2007 | 3.786 | 4.054 | 3.760 | 4.010 | 790,110 | +0.24(+6.48%) |
Sep 05, 2007 | 3.802 | 3.872 | 3.644 | 3.766 | 418,245 | -0.07(-1.77%) |
Sep 04, 2007 | 3.792 | 3.894 | 3.670 | 3.834 | 623,170 | +0.03(+0.89%) |
Aug 31, 2007 | 3.942 | 4.012 | 3.726 | 3.800 | 486,455 | -0.09(-2.36%) |
Aug 30, 2007 | 3.772 | 3.996 | 3.754 | 3.892 | 840,650 | +0.08(+2.05%) |
Aug 29, 2007 | 3.658 | 3.830 | 3.658 | 3.814 | 446,525 | +0.17(+4.67%) |
Aug 28, 2007 | 3.676 | 3.790 | 3.590 | 3.644 | 404,295 | -0.06(-1.51%) |
Aug 27, 2007 | 3.672 | 3.846 | 3.656 | 3.700 | 490,005 | +0.01(+0.27%) |
Aug 24, 2007 | 3.538 | 3.780 | 3.538 | 3.690 | 625,530 | +0.16(+4.59%) |
Aug 23, 2007 | 3.692 | 3.854 | 3.520 | 3.528 | 674,475 | -0.14(-3.82%) |
Aug 22, 2007 | 3.752 | 3.948 | 3.604 | 3.668 | 502,015 | -0.05(-1.29%) |
Aug 21, 2007 | 3.588 | 3.798 | 3.574 | 3.716 | 447,165 | +0.14(+3.80%) |
Aug 20, 2007 | 3.682 | 3.742 | 3.420 | 3.580 | 635,315 | -0.07(-1.97%) |
Aug 17, 2007 | 4.232 | 4.232 | 3.636 | 3.652 | 1,064,940 | -0.34(-8.52%) |
Aug 16, 2007 | 3.628 | 4.052 | 3.512 | 3.992 | 896,945 | +0.37(+10.09%) |
Aug 15, 2007 | 3.668 | 3.888 | 3.622 | 3.626 | 635,075 | -0.05(-1.47%) |
Aug 14, 2007 | 3.930 | 3.930 | 3.640 | 3.680 | 641,740 | -0.25(-6.36%) |
Aug 13, 2007 | 4.192 | 4.192 | 3.916 | 3.930 | 1,036,515 | -0.22(-5.39%) |
Aug 10, 2007 | 4.074 | 4.442 | 3.976 | 4.154 | 1,143,200 | +0.09(+2.26%) |
Aug 09, 2007 | 3.910 | 4.182 | 3.910 | 4.062 | 1,106,185 | +0.01(+0.30%) |
Aug 08, 2007 | 4.000 | 4.150 | 3.952 | 4.050 | 1,759,030 | +0.19(+4.81%) |
Aug 07, 2007 | 3.638 | 3.950 | 3.584 | 3.864 | 941,870 | +0.20(+5.40%) |
Aug 06, 2007 | 3.514 | 3.768 | 3.446 | 3.666 | 807,620 | +0.16(+4.62%) |
Aug 03, 2007 | 3.466 | 3.572 | 3.466 | 3.504 | 831,740 | -0.08(-2.12%) |
Aug 02, 2007 | 3.458 | 3.580 | 3.418 | 3.580 | 558,265 | +0.13(+3.71%) |
Aug 01, 2007 | 3.368 | 3.474 | 3.314 | 3.452 | 551,875 | +0.07(+2.07%) |
Jul 31, 2007 | 3.368 | 3.448 | 3.290 | 3.382 | 721,165 | +0.05(+1.62%) |
Jul 30, 2007 | 3.240 | 3.408 | 3.220 | 3.328 | 579,050 | +0.09(+2.65%) |
Jul 27, 2007 | 3.254 | 3.286 | 3.212 | 3.242 | 820,920 | -0.03(-0.98%) |
Jul 26, 2007 | 3.222 | 3.276 | 3.180 | 3.274 | 562,285 | +0.00(+0.12%) |
Jul 25, 2007 | 3.212 | 3.344 | 3.110 | 3.270 | 635,220 | +0.08(+2.38%) |
Jul 24, 2007 | 3.400 | 3.408 | 3.098 | 3.194 | 896,895 | -0.23(-6.61%) |
Jul 23, 2007 | 3.450 | 3.486 | 3.370 | 3.420 | 737,570 | -0.03(-0.98%) |
Jul 20, 2007 | 3.620 | 3.620 | 3.400 | 3.454 | 607,475 | -0.17(-4.80%) |
Jul 19, 2007 | 3.534 | 3.686 | 3.408 | 3.628 | 734,190 | +0.11(+3.24%) |
Jul 18, 2007 | 3.560 | 3.620 | 3.424 | 3.514 | 348,055 | -0.07(-1.95%) |
Jul 17, 2007 | 3.668 | 3.668 | 3.574 | 3.584 | 199,085 | -0.07(-2.02%) |
Jul 16, 2007 | 3.762 | 3.816 | 3.618 | 3.658 | 391,965 | -0.12(-3.23%) |
Jul 13, 2007 | 3.800 | 3.904 | 3.744 | 3.780 | 605,125 | +0.13(+3.50%) |
Jul 12, 2007 | 3.670 | 3.706 | 3.494 | 3.652 | 730,130 | +0.01(+0.33%) |
Jul 11, 2007 | 3.462 | 3.658 | 3.406 | 3.640 | 859,260 | +0.17(+4.84%) |
Jul 10, 2007 | 3.560 | 3.616 | 3.336 | 3.472 | 954,310 | -0.09(-2.53%) |
Jul 09, 2007 | 3.634 | 3.660 | 3.540 | 3.562 | 785,645 | -0.08(-2.14%) |
Jul 06, 2007 | 3.642 | 3.802 | 3.602 | 3.640 | 347,940 | -0.00(-0.05%) |
Jul 05, 2007 | 3.764 | 3.764 | 3.568 | 3.642 | 907,185 | -0.11(-2.88%) |
Jul 03, 2007 | 3.748 | 3.750 | 3.720 | 3.750 | 95,425 | +0.00(+0.00%) |
Jul 02, 2007 | 3.768 | 3.780 | 3.700 | 3.750 | 1,376,240 | +0.00(+0.05%) |
Jun 29, 2007 | 3.824 | 4.022 | 3.674 | 3.748 | 967,195 | -0.05(-1.37%) |
Jun 28, 2007 | 3.886 | 3.930 | 3.798 | 3.800 | 209,075 | -0.08(-2.01%) |
Jun 27, 2007 | 3.704 | 3.883 | 3.634 | 3.878 | 172,870 | +0.14(+3.80%) |
Jun 26, 2007 | 3.720 | 3.784 | 3.686 | 3.736 | 320,815 | +0.03(+0.70%) |
Jun 25, 2007 | 3.692 | 3.754 | 3.600 | 3.710 | 714,840 | +0.01(+0.16%) |
Jun 22, 2007 | 3.792 | 3.840 | 3.704 | 3.704 | 8,110,335 | -0.10(-2.68%) |
Jun 21, 2007 | 3.946 | 3.984 | 3.804 | 3.806 | 491,815 | -0.15(-3.74%) |
Jun 20, 2007 | 4.066 | 4.084 | 3.944 | 3.954 | 224,500 | -0.11(-2.75%) |
Jun 19, 2007 | 4.032 | 4.112 | 4.022 | 4.066 | 335,500 | +0.01(+0.15%) |
Jun 18, 2007 | 4.012 | 4.094 | 4.010 | 4.060 | 208,500 | +0.06(+1.40%) |
Jun 15, 2007 | 4.100 | 4.100 | 3.944 | 4.004 | 604,500 | -0.05(-1.23%) |
Jun 14, 2007 | 3.950 | 4.086 | 3.920 | 4.054 | 436,500 | +0.09(+2.32%) |
Jun 13, 2007 | 3.882 | 4.006 | 3.850 | 3.962 | 230,500 | +0.08(+2.06%) |
Jun 12, 2007 | 3.874 | 3.986 | 3.848 | 3.882 | 381,500 | -0.01(-0.15%) |
Jun 11, 2007 | 3.854 | 3.958 | 3.818 | 3.888 | 303,200 | +0.06(+1.67%) |
Jun 08, 2007 | 3.746 | 3.864 | 3.720 | 3.824 | 471,840 | +0.08(+2.03%) |
Jun 07, 2007 | 3.628 | 3.762 | 3.628 | 3.748 | 377,825 | +0.09(+2.40%) |
Jun 06, 2007 | 3.658 | 3.662 | 3.548 | 3.660 | 496,815 | -0.04(-1.03%) |
Jun 05, 2007 | 3.796 | 3.796 | 3.598 | 3.698 | 871,590 | -0.10(-2.58%) |
Jun 04, 2007 | 3.810 | 3.880 | 3.786 | 3.796 | 534,130 | -0.04(-1.09%) |
Jun 01, 2007 | 3.782 | 3.840 | 3.760 | 3.838 | 404,005 | +0.08(+2.13%) |
May 31, 2007 | 3.832 | 3.834 | 3.732 | 3.758 | 785,260 | -0.04(-1.11%) |
May 30, 2007 | 3.760 | 3.804 | 3.700 | 3.800 | 417,625 | +0.00(+0.00%) |
May 29, 2007 | 3.800 | 3.970 | 3.746 | 3.800 | 606,860 | +0.01(+0.32%) |
May 25, 2007 | 3.936 | 3.936 | 3.728 | 3.788 | 522,600 | -0.08(-2.12%) |
May 24, 2007 | 4.034 | 4.068 | 3.762 | 3.870 | 537,415 | -0.18(-4.54%) |
May 23, 2007 | 4.080 | 4.100 | 4.030 | 4.054 | 439,735 | -0.02(-0.39%) |
May 22, 2007 | 3.992 | 4.100 | 3.992 | 4.070 | 1,369,575 | +0.06(+1.55%) |
May 21, 2007 | 4.028 | 4.052 | 3.980 | 4.008 | 431,215 | -0.05(-1.18%) |
May 18, 2007 | 4.180 | 4.180 | 3.934 | 4.056 | 546,340 | -0.10(-2.50%) |
May 17, 2007 | 4.242 | 4.314 | 4.120 | 4.160 | 6,264,855 | -0.06(-1.47%) |
May 16, 2007 | 4.132 | 4.240 | 4.096 | 4.222 | 10,572,255 | +0.09(+2.08%) |
May 15, 2007 | 3.976 | 4.186 | 3.950 | 4.136 | 564,830 | +0.13(+3.35%) |
May 14, 2007 | 3.958 | 4.114 | 3.928 | 4.002 | 732,380 | +0.03(+0.65%) |
May 11, 2007 | 4.100 | 4.288 | 3.964 | 3.976 | 1,975,710 | +0.00(+0.10%) |
May 10, 2007 | 4.324 | 4.324 | 3.942 | 3.972 | 917,190 | -0.20(-4.75%) |
May 09, 2007 | 4.180 | 4.208 | 4.108 | 4.170 | 153,730 | -0.03(-0.71%) |
May 08, 2007 | 4.204 | 4.322 | 4.142 | 4.200 | 496,735 | -0.05(-1.18%) |
May 07, 2007 | 4.284 | 4.350 | 4.226 | 4.250 | 195,425 | -0.05(-1.07%) |
May 04, 2007 | 4.212 | 4.342 | 4.200 | 4.296 | 264,150 | +0.10(+2.29%) |
May 03, 2007 | 4.404 | 4.428 | 4.178 | 4.200 | 428,160 | -0.27(-6.12%) |
May 02, 2007 | 4.398 | 4.658 | 4.356 | 4.474 | 3,782,145 | +0.23(+5.32%) |
May 01, 2007 | 4.154 | 4.400 | 4.130 | 4.248 | 1,887,060 | +0.09(+2.12%) |
Apr 30, 2007 | 4.100 | 4.194 | 4.100 | 4.160 | 435,360 | +0.00(+0.00%) |
Apr 27, 2007 | 4.145 | 4.164 | 4.130 | 4.160 | 137,225 | +0.01(+0.19%) |
Apr 26, 2007 | 4.156 | 4.200 | 4.072 | 4.152 | 422,330 | -0.01(-0.29%) |
Apr 25, 2007 | 4.062 | 4.190 | 4.058 | 4.164 | 552,200 | +0.11(+2.61%) |
Apr 24, 2007 | 4.100 | 4.100 | 3.996 | 4.058 | 156,300 | -0.00(-0.05%) |
Apr 23, 2007 | 3.988 | 4.100 | 3.988 | 4.060 | 210,550 | +0.06(+1.45%) |
Apr 20, 2007 | 3.916 | 4.036 | 3.900 | 4.002 | 373,225 | +0.14(+3.68%) |
Apr 19, 2007 | 3.804 | 3.868 | 3.720 | 3.860 | 749,755 | -0.03(-0.72%) |
Apr 18, 2007 | 3.976 | 4.004 | 3.866 | 3.888 | 304,845 | -0.10(-2.51%) |
Apr 17, 2007 | 3.920 | 4.004 | 3.912 | 3.988 | 172,260 | +0.05(+1.22%) |
Apr 16, 2007 | 4.010 | 4.032 | 3.892 | 3.940 | 280,055 | -0.06(-1.55%) |
Apr 13, 2007 | 4.028 | 4.032 | 3.980 | 4.002 | 324,730 | +0.00(+0.05%) |
Apr 12, 2007 | 4.088 | 4.090 | 3.998 | 4.000 | 306,910 | -0.09(-2.25%) |
Apr 11, 2007 | 4.194 | 4.214 | 4.000 | 4.092 | 234,635 | -0.13(-2.99%) |
Apr 10, 2007 | 4.154 | 4.242 | 4.154 | 4.218 | 164,955 | +0.02(+0.52%) |
Apr 09, 2007 | 4.094 | 4.200 | 4.058 | 4.196 | 119,410 | +0.12(+3.05%) |
Apr 05, 2007 | 4.162 | 4.162 | 4.008 | 4.072 | 352,085 | -0.12(-2.77%) |
Apr 04, 2007 | 4.080 | 4.200 | 4.056 | 4.188 | 100,365 | +0.11(+2.65%) |
Apr 03, 2007 | 4.024 | 4.176 | 3.996 | 4.080 | 507,910 | +0.06(+1.59%) |