Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 5.440 | 5.620 | 5.410 | 5.550 | 129,942 | +0.08(+1.46%) |
Apr 29, 2008 | 5.570 | 5.600 | 5.420 | 5.470 | 62,629 | -0.19(-3.36%) |
Apr 28, 2008 | 5.700 | 5.740 | 5.610 | 5.660 | 98,896 | +0.00(+0.00%) |
Apr 25, 2008 | 5.570 | 5.670 | 5.490 | 5.660 | 79,830 | +0.06(+1.07%) |
Apr 24, 2008 | 5.590 | 5.670 | 5.490 | 5.600 | 84,254 | -0.02(-0.36%) |
Apr 23, 2008 | 5.570 | 5.660 | 5.490 | 5.620 | 116,991 | +0.06(+1.08%) |
Apr 22, 2008 | 5.520 | 5.740 | 5.450 | 5.560 | 174,627 | +0.05(+0.91%) |
Apr 21, 2008 | 5.420 | 5.620 | 5.380 | 5.510 | 134,644 | +0.11(+2.04%) |
Apr 18, 2008 | 5.370 | 5.620 | 5.330 | 5.400 | 205,448 | +0.12(+2.27%) |
Apr 17, 2008 | 5.370 | 5.440 | 5.210 | 5.280 | 160,337 | -0.12(-2.22%) |
Apr 16, 2008 | 5.610 | 5.820 | 5.180 | 5.400 | 579,933 | -0.17(-3.05%) |
Apr 15, 2008 | 5.640 | 5.740 | 5.420 | 5.570 | 116,248 | -0.09(-1.59%) |
Apr 14, 2008 | 5.800 | 5.880 | 5.610 | 5.660 | 379,752 | -0.17(-2.92%) |
Apr 11, 2008 | 5.900 | 5.990 | 5.760 | 5.830 | 124,733 | -0.14(-2.35%) |
Apr 10, 2008 | 6.000 | 6.000 | 5.850 | 5.970 | 234,571 | -0.05(-0.83%) |
Apr 09, 2008 | 6.000 | 6.290 | 5.900 | 6.020 | 439,657 | -0.21(-3.37%) |
Apr 08, 2008 | 6.620 | 6.750 | 5.920 | 6.230 | 1,574,858 | +0.77(+14.10%) |
Apr 07, 2008 | 5.450 | 5.620 | 5.370 | 5.460 | 142,017 | +0.05(+0.92%) |
Apr 04, 2008 | 4.850 | 5.500 | 4.840 | 5.410 | 182,386 | +0.54(+11.09%) |
Apr 03, 2008 | 4.920 | 4.920 | 4.842 | 4.870 | 106,072 | -0.05(-1.02%) |
Apr 02, 2008 | 5.180 | 5.180 | 4.860 | 4.920 | 166,923 | -0.25(-4.84%) |
Apr 01, 2008 | 4.870 | 5.170 | 4.750 | 5.170 | 177,830 | +0.35(+7.26%) |
Mar 31, 2008 | 4.900 | 4.940 | 4.790 | 4.820 | 79,656 | -0.05(-1.03%) |
Mar 28, 2008 | 4.770 | 4.890 | 4.670 | 4.870 | 76,295 | +0.11(+2.31%) |
Mar 27, 2008 | 4.650 | 4.910 | 4.650 | 4.760 | 100,109 | +0.07(+1.49%) |
Mar 26, 2008 | 4.930 | 4.930 | 4.620 | 4.690 | 121,769 | -0.18(-3.70%) |
Mar 25, 2008 | 4.890 | 5.000 | 4.730 | 4.870 | 88,451 | +0.01(+0.21%) |
Mar 24, 2008 | 4.480 | 4.860 | 4.440 | 4.860 | 128,867 | +0.41(+9.21%) |
Mar 21, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.00(+0.00%) |
Mar 20, 2008 | 4.430 | 4.520 | 4.100 | 4.450 | 664,701 | +0.05(+1.14%) |
Mar 19, 2008 | 4.370 | 4.490 | 4.370 | 4.400 | 64,428 | -0.01(-0.23%) |
Mar 18, 2008 | 4.290 | 4.440 | 4.230 | 4.410 | 178,820 | +0.09(+2.08%) |
Mar 17, 2008 | 4.400 | 4.640 | 4.280 | 4.320 | 211,853 | -0.27(-5.88%) |
Mar 14, 2008 | 4.740 | 4.740 | 4.550 | 4.590 | 91,318 | -0.19(-3.97%) |
Mar 13, 2008 | 4.910 | 4.910 | 4.540 | 4.780 | 189,955 | -0.12(-2.45%) |
Mar 12, 2008 | 4.700 | 5.000 | 4.700 | 4.900 | 175,949 | +0.19(+4.03%) |
Mar 11, 2008 | 4.760 | 4.880 | 4.650 | 4.710 | 143,581 | -0.07(-1.46%) |
Mar 10, 2008 | 4.900 | 4.930 | 4.780 | 4.780 | 104,180 | -0.16(-3.24%) |
Mar 07, 2008 | 5.120 | 5.250 | 4.920 | 4.940 | 101,751 | -0.18(-3.52%) |
Mar 06, 2008 | 5.050 | 5.490 | 5.000 | 5.120 | 113,796 | +0.00(+0.00%) |
Mar 05, 2008 | 5.320 | 5.370 | 5.020 | 5.120 | 108,045 | -0.11(-2.10%) |
Mar 04, 2008 | 5.530 | 5.580 | 5.170 | 5.230 | 134,695 | -0.27(-4.91%) |
Mar 03, 2008 | 5.260 | 5.560 | 5.200 | 5.500 | 198,167 | +0.21(+3.97%) |
Feb 29, 2008 | 5.250 | 5.390 | 5.140 | 5.290 | 105,897 | -0.01(-0.19%) |
Feb 28, 2008 | 5.240 | 5.370 | 5.183 | 5.300 | 85,308 | +0.08(+1.53%) |
Feb 27, 2008 | 5.060 | 5.350 | 5.060 | 5.220 | 117,468 | +0.12(+2.35%) |
Feb 26, 2008 | 4.900 | 5.250 | 4.780 | 5.100 | 181,133 | +0.18(+3.66%) |
Feb 25, 2008 | 5.400 | 5.500 | 4.810 | 4.920 | 640,288 | -0.63(-11.35%) |
Feb 22, 2008 | 5.820 | 5.830 | 5.400 | 5.550 | 190,832 | -0.29(-4.97%) |
Feb 21, 2008 | 5.710 | 5.940 | 5.700 | 5.840 | 98,919 | +0.09(+1.57%) |
Feb 20, 2008 | 5.900 | 6.040 | 5.650 | 5.750 | 185,558 | -0.21(-3.52%) |
Feb 19, 2008 | 6.080 | 6.120 | 5.930 | 5.960 | 160,563 | -0.12(-1.97%) |
Feb 18, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | +0.00(+0.00%) |
Feb 15, 2008 | 6.250 | 6.360 | 6.080 | 6.080 | 144,705 | -0.22(-3.49%) |
Feb 14, 2008 | 6.260 | 6.500 | 6.100 | 6.300 | 164,187 | +0.07(+1.12%) |
Feb 13, 2008 | 6.110 | 6.290 | 6.110 | 6.230 | 78,668 | +0.11(+1.80%) |
Feb 12, 2008 | 6.300 | 6.470 | 6.000 | 6.120 | 227,726 | -0.15(-2.39%) |
Feb 11, 2008 | 6.410 | 6.480 | 6.020 | 6.270 | 235,673 | -0.30(-4.57%) |
Feb 08, 2008 | 6.680 | 6.800 | 6.380 | 6.570 | 304,470 | -0.03(-0.45%) |
Feb 07, 2008 | 6.400 | 6.760 | 5.940 | 6.600 | 411,085 | +0.18(+2.80%) |
Feb 06, 2008 | 6.500 | 6.500 | 6.290 | 6.420 | 93,240 | +0.06(+0.94%) |
Feb 05, 2008 | 6.280 | 6.410 | 6.180 | 6.360 | 108,209 | +0.01(+0.16%) |
Feb 04, 2008 | 6.400 | 6.400 | 6.110 | 6.350 | 208,814 | -0.05(-0.78%) |
Feb 01, 2008 | 6.500 | 6.500 | 6.330 | 6.400 | 154,399 | -0.06(-0.93%) |
Jan 31, 2008 | 6.510 | 6.570 | 6.350 | 6.460 | 154,389 | -0.08(-1.22%) |
Jan 30, 2008 | 6.550 | 6.570 | 6.510 | 6.540 | 120,191 | -0.03(-0.46%) |
Jan 29, 2008 | 6.650 | 6.650 | 6.470 | 6.570 | 221,610 | -0.03(-0.45%) |
Jan 28, 2008 | 6.530 | 6.630 | 6.470 | 6.600 | 150,414 | +0.07(+1.07%) |
Jan 25, 2008 | 6.550 | 6.640 | 6.440 | 6.530 | 177,485 | +0.10(+1.55%) |
Jan 24, 2008 | 6.420 | 6.600 | 6.390 | 6.430 | 104,879 | +0.06(+0.94%) |
Jan 23, 2008 | 6.350 | 6.550 | 6.000 | 6.370 | 307,313 | +0.02(+0.31%) |
Jan 22, 2008 | 6.190 | 6.510 | 5.340 | 6.350 | 377,341 | -0.20(-3.05%) |
Jan 21, 2008 | 6.640 | 6.720 | 6.380 | 6.550 | 587,185 | +0.00(+0.00%) |
Jan 18, 2008 | 6.640 | 6.720 | 6.380 | 6.550 | 587,185 | -0.12(-1.80%) |
Jan 17, 2008 | 6.630 | 6.830 | 6.600 | 6.670 | 176,935 | +0.01(+0.15%) |
Jan 16, 2008 | 6.740 | 6.740 | 6.400 | 6.660 | 295,567 | -0.14(-2.06%) |
Jan 15, 2008 | 6.800 | 6.900 | 6.770 | 6.800 | 676,442 | -0.06(-0.87%) |
Jan 14, 2008 | 6.900 | 6.930 | 6.800 | 6.860 | 653,172 | +0.03(+0.44%) |
Jan 11, 2008 | 6.690 | 6.900 | 6.500 | 6.830 | 520,528 | +0.15(+2.25%) |
Jan 10, 2008 | 6.400 | 6.690 | 6.130 | 6.680 | 844,323 | +0.22(+3.41%) |
Jan 09, 2008 | 6.460 | 6.550 | 6.000 | 6.460 | 476,823 | +0.10(+1.57%) |
Jan 08, 2008 | 6.270 | 6.480 | 6.270 | 6.360 | 354,422 | +0.17(+2.75%) |
Jan 07, 2008 | 5.770 | 6.450 | 5.580 | 6.190 | 635,946 | +0.33(+5.63%) |
Jan 04, 2008 | 6.820 | 6.850 | 5.500 | 5.860 | 922,378 | -0.83(-12.41%) |
Jan 03, 2008 | 6.800 | 6.800 | 6.640 | 6.690 | 389,864 | +0.04(+0.60%) |
Jan 02, 2008 | 6.710 | 6.840 | 6.540 | 6.650 | 477,917 | +0.10(+1.53%) |
Jan 01, 2008 | 6.420 | 6.690 | 6.370 | 6.550 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.420 | 6.690 | 6.370 | 6.550 | 308,779 | +0.18(+2.83%) |
Dec 28, 2007 | 6.310 | 6.400 | 6.240 | 6.370 | 89,567 | +0.10(+1.59%) |
Dec 27, 2007 | 6.290 | 6.360 | 6.190 | 6.270 | 185,090 | +0.00(+0.00%) |
Dec 26, 2007 | 6.270 | 6.330 | 6.230 | 6.270 | 112,785 | +0.04(+0.64%) |
Dec 24, 2007 | 6.210 | 6.270 | 6.130 | 6.230 | 135,467 | +0.04(+0.65%) |
Dec 21, 2007 | 6.100 | 6.220 | 6.100 | 6.190 | 172,365 | +0.09(+1.48%) |
Dec 20, 2007 | 6.190 | 6.190 | 5.840 | 6.100 | 230,938 | -0.03(-0.49%) |
Dec 19, 2007 | 6.130 | 6.200 | 6.090 | 6.130 | 115,272 | -0.04(-0.65%) |
Dec 18, 2007 | 6.210 | 6.220 | 6.080 | 6.170 | 201,137 | -0.03(-0.48%) |
Dec 17, 2007 | 6.030 | 6.200 | 5.960 | 6.200 | 350,222 | +0.18(+2.99%) |
Dec 14, 2007 | 6.200 | 6.300 | 5.970 | 6.020 | 327,203 | -0.15(-2.43%) |
Dec 13, 2007 | 6.150 | 6.170 | 6.100 | 6.170 | 314,597 | +0.11(+1.82%) |
Dec 12, 2007 | 5.970 | 6.130 | 5.968 | 6.060 | 567,676 | +0.10(+1.68%) |
Dec 11, 2007 | 5.820 | 6.000 | 5.820 | 5.960 | 348,839 | +0.16(+2.76%) |
Dec 10, 2007 | 5.600 | 5.970 | 5.560 | 5.800 | 513,608 | +0.30(+5.45%) |
Dec 07, 2007 | 5.550 | 5.570 | 5.200 | 5.500 | 221,898 | +0.00(+0.00%) |
Dec 06, 2007 | 5.350 | 5.630 | 5.350 | 5.500 | 298,661 | +0.15(+2.80%) |
Dec 05, 2007 | 5.260 | 5.420 | 5.210 | 5.350 | 248,080 | +0.14(+2.69%) |
Dec 04, 2007 | 5.060 | 5.430 | 5.060 | 5.210 | 495,417 | +0.18(+3.50%) |
Dec 03, 2007 | 4.860 | 5.140 | 4.750 | 5.034 | 226,984 | +0.25(+5.31%) |
Nov 30, 2007 | 4.680 | 4.900 | 4.680 | 4.780 | 158,683 | +0.10(+2.14%) |
Nov 29, 2007 | 4.600 | 4.690 | 4.520 | 4.680 | 151,527 | +0.12(+2.63%) |
Nov 28, 2007 | 4.680 | 4.680 | 4.500 | 4.560 | 306,188 | -0.11(-2.36%) |
Nov 27, 2007 | 4.450 | 4.720 | 4.450 | 4.670 | 95,687 | +0.26(+5.90%) |
Nov 26, 2007 | 4.540 | 4.600 | 4.350 | 4.410 | 124,184 | -0.08(-1.78%) |
Nov 23, 2007 | 4.380 | 4.510 | 4.380 | 4.490 | 67,709 | +0.08(+1.81%) |
Nov 21, 2007 | 4.450 | 4.500 | 4.320 | 4.410 | 77,645 | +0.01(+0.23%) |
Nov 20, 2007 | 4.310 | 4.470 | 4.310 | 4.400 | 92,335 | +0.06(+1.38%) |
Nov 19, 2007 | 4.360 | 4.410 | 4.300 | 4.340 | 47,191 | -0.01(-0.23%) |
Nov 16, 2007 | 4.300 | 4.390 | 4.300 | 4.350 | 33,819 | +0.02(+0.46%) |
Nov 15, 2007 | 4.360 | 4.390 | 4.300 | 4.330 | 75,489 | -0.06(-1.37%) |
Nov 14, 2007 | 4.440 | 4.450 | 4.330 | 4.390 | 56,827 | -0.05(-1.13%) |
Nov 13, 2007 | 4.480 | 4.480 | 4.310 | 4.440 | 80,717 | +0.00(+0.00%) |
Nov 12, 2007 | 4.300 | 4.450 | 4.280 | 4.440 | 104,743 | +0.12(+2.78%) |
Nov 09, 2007 | 4.260 | 4.420 | 4.200 | 4.320 | 64,379 | -0.03(-0.69%) |
Nov 08, 2007 | 4.260 | 4.410 | 4.250 | 4.350 | 162,149 | +0.14(+3.33%) |
Nov 07, 2007 | 4.270 | 4.270 | 4.160 | 4.210 | 26,834 | -0.04(-0.99%) |
Nov 06, 2007 | 4.200 | 4.270 | 4.200 | 4.252 | 47,808 | +0.02(+0.52%) |
Nov 05, 2007 | 4.200 | 4.300 | 4.020 | 4.230 | 239,111 | +0.02(+0.48%) |
Nov 02, 2007 | 4.190 | 4.270 | 4.190 | 4.210 | 77,014 | -0.04(-0.94%) |
Nov 01, 2007 | 4.280 | 4.300 | 4.170 | 4.250 | 52,810 | -0.00(-0.06%) |
Oct 31, 2007 | 4.100 | 4.270 | 4.100 | 4.253 | 23,859 | +0.13(+3.22%) |
Oct 30, 2007 | 4.220 | 4.260 | 4.110 | 4.120 | 60,970 | -0.14(-3.29%) |
Oct 29, 2007 | 4.290 | 4.290 | 4.250 | 4.260 | 35,849 | -0.01(-0.23%) |
Oct 26, 2007 | 4.260 | 4.300 | 4.250 | 4.270 | 30,449 | +0.03(+0.71%) |
Oct 25, 2007 | 4.250 | 4.270 | 4.210 | 4.240 | 57,996 | -0.02(-0.47%) |
Oct 24, 2007 | 4.290 | 4.290 | 4.230 | 4.260 | 57,161 | -0.01(-0.23%) |
Oct 23, 2007 | 4.260 | 4.300 | 4.220 | 4.270 | 53,248 | +0.00(+0.00%) |
Oct 22, 2007 | 4.210 | 4.280 | 4.200 | 4.270 | 48,200 | +0.02(+0.47%) |
Oct 19, 2007 | 4.190 | 4.250 | 4.170 | 4.250 | 42,759 | +0.02(+0.47%) |
Oct 18, 2007 | 4.190 | 4.230 | 4.150 | 4.230 | 88,936 | -0.01(-0.24%) |
Oct 17, 2007 | 4.150 | 4.240 | 4.100 | 4.240 | 73,910 | +0.07(+1.68%) |
Oct 16, 2007 | 4.170 | 4.200 | 4.080 | 4.170 | 46,740 | +0.00(+0.00%) |
Oct 15, 2007 | 4.230 | 4.230 | 4.060 | 4.170 | 71,652 | -0.04(-0.95%) |
Oct 12, 2007 | 4.200 | 4.250 | 4.050 | 4.210 | 183,630 | -0.07(-1.64%) |
Oct 11, 2007 | 4.320 | 4.340 | 4.250 | 4.280 | 59,737 | -0.03(-0.70%) |
Oct 10, 2007 | 4.260 | 4.310 | 4.260 | 4.310 | 25,581 | +0.02(+0.47%) |
Oct 09, 2007 | 4.400 | 4.400 | 4.250 | 4.290 | 75,125 | -0.08(-1.83%) |
Oct 08, 2007 | 4.350 | 4.440 | 4.280 | 4.370 | 55,170 | +0.05(+1.16%) |
Oct 05, 2007 | 4.330 | 4.350 | 4.200 | 4.320 | 46,769 | -0.05(-1.14%) |
Oct 04, 2007 | 4.350 | 4.380 | 4.260 | 4.370 | 25,551 | +0.00(+0.00%) |
Oct 03, 2007 | 4.410 | 4.430 | 4.300 | 4.370 | 45,220 | -0.03(-0.68%) |
Oct 02, 2007 | 4.350 | 4.460 | 4.350 | 4.400 | 72,377 | +0.00(+0.00%) |
Oct 01, 2007 | 4.360 | 4.420 | 4.330 | 4.400 | 112,758 | +0.07(+1.61%) |
Sep 28, 2007 | 4.300 | 4.330 | 4.260 | 4.330 | 78,173 | -0.01(-0.23%) |
Sep 27, 2007 | 4.410 | 4.460 | 4.290 | 4.340 | 51,676 | -0.03(-0.69%) |
Sep 26, 2007 | 4.220 | 4.380 | 4.200 | 4.370 | 100,026 | +0.13(+3.07%) |
Sep 25, 2007 | 4.170 | 4.250 | 4.050 | 4.240 | 81,081 | +0.10(+2.42%) |
Sep 24, 2007 | 4.100 | 4.190 | 4.050 | 4.140 | 104,918 | +0.01(+0.24%) |
Sep 21, 2007 | 4.160 | 4.190 | 4.080 | 4.130 | 53,641 | +0.01(+0.24%) |
Sep 20, 2007 | 4.200 | 4.220 | 4.100 | 4.120 | 59,465 | -0.08(-1.90%) |
Sep 19, 2007 | 4.170 | 4.280 | 4.140 | 4.200 | 57,130 | +0.00(+0.00%) |
Sep 18, 2007 | 4.270 | 4.270 | 4.140 | 4.200 | 326,942 | -0.09(-2.10%) |
Sep 17, 2007 | 4.320 | 4.320 | 4.100 | 4.290 | 80,354 | +0.00(+0.00%) |
Sep 14, 2007 | 4.420 | 4.490 | 4.250 | 4.290 | 364,634 | -0.10(-2.28%) |
Sep 13, 2007 | 4.350 | 4.450 | 4.200 | 4.390 | 104,523 | +0.10(+2.33%) |
Sep 12, 2007 | 4.240 | 4.400 | 4.160 | 4.290 | 74,676 | +0.09(+2.14%) |
Sep 11, 2007 | 4.070 | 4.550 | 4.070 | 4.200 | 367,340 | +0.08(+1.94%) |
Sep 10, 2007 | 4.900 | 4.900 | 4.010 | 4.120 | 824,646 | -0.89(-17.76%) |
Sep 07, 2007 | 4.880 | 5.010 | 4.660 | 5.010 | 213,803 | +0.21(+4.37%) |
Sep 06, 2007 | 4.610 | 5.030 | 4.600 | 4.800 | 140,332 | +0.18(+3.90%) |
Sep 05, 2007 | 4.580 | 4.650 | 4.460 | 4.620 | 113,712 | +0.08(+1.76%) |
Sep 04, 2007 | 4.500 | 4.630 | 4.350 | 4.540 | 89,816 | +0.22(+5.09%) |
Aug 31, 2007 | 4.210 | 4.330 | 4.200 | 4.320 | 41,376 | +0.11(+2.61%) |
Aug 30, 2007 | 4.260 | 4.280 | 4.210 | 4.210 | 16,653 | -0.02(-0.47%) |
Aug 29, 2007 | 4.250 | 4.270 | 4.210 | 4.230 | 17,856 | +0.02(+0.48%) |
Aug 28, 2007 | 4.340 | 4.340 | 4.210 | 4.210 | 32,235 | -0.09(-2.09%) |
Aug 27, 2007 | 4.360 | 4.450 | 4.220 | 4.300 | 45,722 | -0.08(-1.83%) |
Aug 24, 2007 | 4.440 | 4.630 | 4.150 | 4.380 | 201,437 | -0.07(-1.57%) |
Aug 23, 2007 | 4.150 | 4.450 | 4.060 | 4.450 | 111,466 | +0.30(+7.23%) |
Aug 22, 2007 | 4.040 | 4.190 | 4.020 | 4.150 | 37,627 | +0.09(+2.22%) |
Aug 21, 2007 | 4.000 | 4.160 | 3.980 | 4.060 | 36,038 | +0.10(+2.53%) |
Aug 20, 2007 | 4.100 | 4.100 | 3.870 | 3.960 | 73,880 | -0.09(-2.22%) |
Aug 17, 2007 | 4.100 | 4.100 | 4.030 | 4.050 | 30,715 | +0.05(+1.25%) |
Aug 16, 2007 | 4.040 | 4.090 | 3.850 | 4.000 | 67,231 | -0.13(-3.15%) |
Aug 15, 2007 | 4.150 | 4.150 | 4.000 | 4.130 | 34,465 | -0.02(-0.43%) |
Aug 14, 2007 | 4.150 | 4.200 | 4.124 | 4.148 | 39,233 | -0.05(-1.24%) |
Aug 13, 2007 | 3.750 | 4.270 | 3.750 | 4.200 | 199,511 | +0.46(+12.30%) |
Aug 10, 2007 | 3.750 | 3.770 | 3.530 | 3.740 | 382,913 | -0.01(-0.27%) |
Aug 09, 2007 | 3.800 | 3.930 | 3.750 | 3.750 | 66,826 | -0.07(-1.83%) |
Aug 08, 2007 | 3.800 | 4.040 | 3.780 | 3.820 | 85,233 | -0.07(-1.80%) |
Aug 07, 2007 | 3.860 | 3.950 | 3.790 | 3.890 | 41,439 | -0.03(-0.77%) |
Aug 06, 2007 | 3.910 | 3.940 | 3.770 | 3.920 | 46,785 | -0.03(-0.76%) |
Aug 03, 2007 | 3.930 | 4.120 | 3.920 | 3.950 | 30,362 | -0.12(-2.95%) |
Aug 02, 2007 | 3.900 | 4.100 | 3.900 | 4.070 | 30,747 | +0.15(+3.83%) |
Aug 01, 2007 | 3.840 | 3.920 | 3.700 | 3.920 | 540,714 | +0.07(+1.82%) |
Jul 31, 2007 | 3.780 | 3.980 | 3.780 | 3.850 | 631,163 | +0.05(+1.32%) |
Jul 30, 2007 | 3.860 | 3.960 | 3.670 | 3.800 | 99,973 | -0.06(-1.55%) |
Jul 27, 2007 | 3.840 | 3.950 | 3.820 | 3.860 | 33,380 | -0.06(-1.53%) |
Jul 26, 2007 | 4.110 | 4.141 | 3.830 | 3.920 | 147,060 | -0.17(-4.16%) |
Jul 25, 2007 | 4.150 | 4.170 | 4.040 | 4.090 | 42,031 | -0.06(-1.45%) |
Jul 24, 2007 | 4.160 | 4.190 | 4.110 | 4.150 | 59,487 | +0.01(+0.24%) |
Jul 23, 2007 | 4.150 | 4.190 | 4.130 | 4.140 | 39,075 | -0.01(-0.24%) |
Jul 20, 2007 | 4.120 | 4.170 | 4.100 | 4.150 | 76,056 | -0.01(-0.24%) |
Jul 19, 2007 | 4.190 | 4.190 | 4.130 | 4.160 | 62,854 | +0.01(+0.24%) |
Jul 18, 2007 | 4.150 | 4.190 | 4.060 | 4.150 | 56,602 | +0.05(+1.22%) |
Jul 17, 2007 | 4.040 | 4.130 | 4.030 | 4.100 | 94,720 | +0.07(+1.74%) |
Jul 16, 2007 | 4.000 | 4.190 | 3.960 | 4.030 | 292,181 | +0.04(+1.00%) |
Jul 13, 2007 | 3.950 | 4.010 | 3.950 | 3.990 | 72,830 | +0.04(+1.01%) |
Jul 12, 2007 | 3.960 | 4.010 | 3.940 | 3.950 | 38,598 | +0.02(+0.51%) |
Jul 11, 2007 | 3.990 | 4.030 | 3.900 | 3.930 | 38,456 | -0.04(-1.01%) |
Jul 10, 2007 | 3.910 | 4.010 | 3.910 | 3.970 | 40,098 | +0.09(+2.32%) |
Jul 09, 2007 | 3.900 | 4.030 | 3.860 | 3.880 | 57,113 | -0.05(-1.27%) |
Jul 06, 2007 | 3.830 | 3.950 | 3.830 | 3.930 | 43,446 | +0.10(+2.61%) |
Jul 05, 2007 | 3.800 | 3.950 | 3.790 | 3.830 | 48,981 | +0.01(+0.26%) |
Jul 03, 2007 | 3.830 | 3.830 | 3.780 | 3.820 | 26,233 | +0.01(+0.26%) |
Jul 02, 2007 | 3.830 | 3.880 | 3.810 | 3.810 | 77,584 | -0.09(-2.31%) |
Jun 29, 2007 | 3.690 | 3.900 | 3.690 | 3.900 | 55,637 | +0.15(+3.89%) |
Jun 28, 2007 | 3.780 | 3.830 | 3.730 | 3.754 | 108,156 | -0.06(-1.47%) |
Jun 27, 2007 | 3.850 | 3.880 | 3.800 | 3.810 | 30,676 | -0.02(-0.52%) |
Jun 26, 2007 | 3.850 | 3.930 | 3.750 | 3.830 | 85,678 | -0.05(-1.29%) |
Jun 25, 2007 | 3.870 | 3.970 | 3.860 | 3.880 | 45,696 | -0.02(-0.51%) |
Jun 22, 2007 | 3.710 | 3.950 | 3.710 | 3.900 | 73,913 | +0.17(+4.56%) |
Jun 21, 2007 | 3.680 | 3.770 | 3.660 | 3.730 | 20,214 | -0.01(-0.27%) |
Jun 20, 2007 | 3.820 | 3.850 | 3.620 | 3.740 | 168,900 | -0.11(-2.74%) |
Jun 19, 2007 | 3.810 | 3.920 | 3.810 | 3.845 | 123,300 | -0.01(-0.38%) |
Jun 18, 2007 | 3.930 | 3.930 | 3.830 | 3.860 | 122,700 | -0.04(-1.03%) |
Jun 15, 2007 | 3.930 | 3.930 | 3.830 | 3.900 | 46,700 | +0.01(+0.26%) |
Jun 14, 2007 | 3.970 | 3.970 | 3.860 | 3.890 | 78,500 | -0.05(-1.27%) |
Jun 13, 2007 | 3.850 | 4.050 | 3.770 | 3.940 | 183,300 | +0.09(+2.34%) |
Jun 12, 2007 | 3.630 | 4.000 | 3.630 | 3.850 | 330,900 | +0.30(+8.45%) |
Jun 11, 2007 | 3.500 | 3.600 | 3.470 | 3.550 | 72,675 | +0.07(+2.01%) |
Jun 08, 2007 | 3.500 | 3.530 | 3.430 | 3.480 | 51,050 | -0.01(-0.29%) |
Jun 07, 2007 | 3.520 | 3.600 | 3.480 | 3.490 | 68,990 | -0.03(-0.85%) |
Jun 06, 2007 | 3.500 | 3.600 | 3.500 | 3.520 | 87,399 | -0.06(-1.68%) |
Jun 05, 2007 | 3.650 | 3.680 | 3.580 | 3.580 | 32,988 | -0.08(-2.19%) |
Jun 04, 2007 | 3.700 | 3.740 | 3.650 | 3.660 | 20,558 | -0.05(-1.35%) |
Jun 01, 2007 | 3.884 | 3.884 | 3.670 | 3.710 | 67,472 | -0.16(-4.13%) |
May 31, 2007 | 3.840 | 3.920 | 3.800 | 3.870 | 64,665 | +0.03(+0.78%) |
May 30, 2007 | 3.800 | 3.910 | 3.770 | 3.840 | 72,466 | +0.08(+2.13%) |
May 29, 2007 | 3.610 | 3.850 | 3.610 | 3.760 | 103,764 | +0.16(+4.44%) |
May 25, 2007 | 3.639 | 3.639 | 3.570 | 3.600 | 24,275 | -0.03(-0.83%) |
May 24, 2007 | 3.550 | 3.670 | 3.520 | 3.630 | 29,850 | +0.07(+1.97%) |
May 23, 2007 | 3.520 | 3.580 | 3.480 | 3.560 | 28,763 | +0.05(+1.42%) |
May 22, 2007 | 3.490 | 3.510 | 3.470 | 3.510 | 47,445 | +0.02(+0.57%) |
May 21, 2007 | 3.490 | 3.510 | 3.460 | 3.490 | 60,413 | -0.01(-0.29%) |
May 18, 2007 | 3.510 | 3.530 | 3.480 | 3.500 | 41,295 | +0.00(+0.00%) |
May 17, 2007 | 3.490 | 3.520 | 3.490 | 3.500 | 22,986 | +0.00(+0.00%) |
May 16, 2007 | 3.530 | 3.570 | 3.490 | 3.500 | 15,146 | +0.00(+0.00%) |
May 15, 2007 | 3.550 | 3.590 | 3.480 | 3.500 | 46,672 | -0.07(-1.96%) |
May 14, 2007 | 3.620 | 3.620 | 3.550 | 3.570 | 23,771 | +0.00(+0.00%) |
May 11, 2007 | 3.550 | 3.700 | 3.520 | 3.570 | 73,334 | +0.09(+2.59%) |
May 10, 2007 | 3.500 | 3.550 | 3.460 | 3.480 | 57,101 | -0.02(-0.57%) |
May 09, 2007 | 3.540 | 3.540 | 3.500 | 3.500 | 20,271 | +0.00(+0.00%) |
May 08, 2007 | 3.490 | 3.510 | 3.466 | 3.500 | 56,017 | +0.00(+0.00%) |
May 07, 2007 | 3.480 | 3.520 | 3.430 | 3.500 | 46,849 | -0.01(-0.28%) |
May 04, 2007 | 3.470 | 3.520 | 3.470 | 3.510 | 51,977 | +0.01(+0.29%) |
May 03, 2007 | 3.520 | 3.520 | 3.480 | 3.500 | 48,392 | +0.01(+0.29%) |
May 02, 2007 | 3.510 | 3.550 | 3.490 | 3.490 | 39,755 | -0.06(-1.69%) |