Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.342 | 4.376 | 4.285 | 4.290 | 7,255,582 | -0.06(-1.38%) |
Apr 29, 2008 | 4.364 | 4.386 | 4.345 | 4.349 | 6,560,758 | -0.01(-0.27%) |
Apr 28, 2008 | 4.390 | 4.395 | 4.354 | 4.361 | 6,807,693 | -0.05(-1.09%) |
Apr 25, 2008 | 4.457 | 4.505 | 4.390 | 4.409 | 7,573,402 | -0.04(-0.81%) |
Apr 24, 2008 | 4.441 | 4.491 | 4.393 | 4.445 | 8,037,711 | +0.03(+0.60%) |
Apr 23, 2008 | 4.409 | 4.460 | 4.393 | 4.419 | 4,541,400 | +0.03(+0.77%) |
Apr 22, 2008 | 4.361 | 4.419 | 4.361 | 4.385 | 5,515,161 | -0.02(-0.38%) |
Apr 21, 2008 | 4.426 | 4.436 | 4.376 | 4.402 | 7,325,770 | -0.04(-0.86%) |
Apr 18, 2008 | 4.414 | 4.448 | 4.383 | 4.441 | 9,895,483 | +0.06(+1.48%) |
Apr 17, 2008 | 4.357 | 4.395 | 4.344 | 4.376 | 5,483,251 | +0.01(+0.27%) |
Apr 16, 2008 | 4.299 | 4.369 | 4.261 | 4.364 | 7,953,694 | +0.09(+2.19%) |
Apr 15, 2008 | 4.227 | 4.282 | 4.213 | 4.270 | 6,117,839 | +0.05(+1.19%) |
Apr 14, 2008 | 4.234 | 4.242 | 4.201 | 4.220 | 9,949,893 | +0.00(+0.06%) |
Apr 11, 2008 | 4.206 | 4.246 | 4.196 | 4.218 | 8,134,986 | -0.01(-0.34%) |
Apr 10, 2008 | 4.278 | 4.287 | 4.203 | 4.232 | 9,356,696 | -0.02(-0.51%) |
Apr 09, 2008 | 4.218 | 4.278 | 4.218 | 4.254 | 6,214,337 | -0.00(-0.06%) |
Apr 08, 2008 | 4.237 | 4.290 | 4.234 | 4.256 | 7,794,044 | -0.00(-0.06%) |
Apr 07, 2008 | 4.261 | 4.306 | 4.249 | 4.258 | 7,235,127 | -0.00(-0.06%) |
Apr 04, 2008 | 4.328 | 4.342 | 4.251 | 4.261 | 7,836,390 | -0.04(-0.84%) |
Apr 03, 2008 | 4.304 | 4.349 | 4.285 | 4.297 | 6,421,876 | -0.02(-0.55%) |
Apr 02, 2008 | 4.292 | 4.373 | 4.266 | 4.321 | 8,024,679 | +0.05(+1.12%) |
Apr 01, 2008 | 4.170 | 4.280 | 4.146 | 4.273 | 12,419,394 | +0.14(+3.42%) |
Mar 31, 2008 | 4.093 | 4.139 | 4.069 | 4.131 | 9,315,305 | +0.05(+1.29%) |
Mar 28, 2008 | 4.143 | 4.167 | 4.064 | 4.079 | 7,939,323 | -0.05(-1.28%) |
Mar 27, 2008 | 4.196 | 4.215 | 4.127 | 4.131 | 6,399,029 | -0.04(-0.98%) |
Mar 26, 2008 | 4.167 | 4.208 | 4.158 | 4.172 | 4,737,154 | -0.01(-0.23%) |
Mar 25, 2008 | 4.189 | 4.222 | 4.160 | 4.182 | 4,899,192 | +0.01(+0.23%) |
Mar 24, 2008 | 4.218 | 4.222 | 4.151 | 4.172 | 5,593,557 | -0.02(-0.46%) |
Mar 21, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.00(+0.00%) |
Mar 20, 2008 | 4.153 | 4.219 | 4.115 | 4.191 | 8,338,518 | +0.04(+0.98%) |
Mar 19, 2008 | 4.215 | 4.282 | 4.151 | 4.151 | 8,481,098 | -0.05(-1.25%) |
Mar 18, 2008 | 4.184 | 4.208 | 4.129 | 4.203 | 8,748,126 | +0.08(+1.86%) |
Mar 17, 2008 | 4.026 | 4.148 | 4.026 | 4.127 | 11,295,405 | +0.01(+0.23%) |
Mar 14, 2008 | 4.211 | 4.211 | 4.062 | 4.117 | 12,883,036 | -0.07(-1.72%) |
Mar 13, 2008 | 4.153 | 4.208 | 4.103 | 4.189 | 9,159,573 | +0.01(+0.17%) |
Mar 12, 2008 | 4.218 | 4.275 | 4.175 | 4.182 | 7,923,850 | -0.04(-0.85%) |
Mar 11, 2008 | 4.163 | 4.222 | 4.127 | 4.218 | 9,735,102 | +0.10(+2.44%) |
Mar 10, 2008 | 4.131 | 4.177 | 4.103 | 4.117 | 7,665,256 | -0.02(-0.58%) |
Mar 07, 2008 | 4.103 | 4.163 | 4.076 | 4.141 | 8,894,143 | +0.01(+0.17%) |
Mar 06, 2008 | 4.256 | 4.256 | 4.131 | 4.134 | 9,264,216 | -0.12(-2.87%) |
Mar 05, 2008 | 4.316 | 4.316 | 4.199 | 4.256 | 10,538,154 | -0.02(-0.50%) |
Mar 04, 2008 | 4.165 | 4.282 | 4.153 | 4.278 | 13,189,722 | +0.08(+1.88%) |
Mar 03, 2008 | 4.119 | 4.199 | 4.100 | 4.199 | 10,439,975 | +0.08(+1.92%) |
Feb 29, 2008 | 4.225 | 4.251 | 4.103 | 4.119 | 9,997,928 | -0.15(-3.48%) |
Feb 28, 2008 | 4.309 | 4.323 | 4.234 | 4.268 | 5,337,742 | -0.05(-1.11%) |
Feb 27, 2008 | 4.378 | 4.390 | 4.306 | 4.316 | 6,657,502 | -0.06(-1.48%) |
Feb 26, 2008 | 4.321 | 4.390 | 4.314 | 4.381 | 7,802,298 | +0.04(+0.83%) |
Feb 25, 2008 | 4.314 | 4.347 | 4.278 | 4.345 | 7,607,657 | +0.04(+0.95%) |
Feb 22, 2008 | 4.302 | 4.309 | 4.225 | 4.304 | 8,402,694 | +0.02(+0.50%) |
Feb 21, 2008 | 4.412 | 4.412 | 4.275 | 4.282 | 7,007,787 | -0.10(-2.24%) |
Feb 20, 2008 | 4.348 | 4.402 | 4.306 | 4.381 | 11,063,263 | +0.03(+0.66%) |
Feb 19, 2008 | 4.388 | 4.419 | 4.330 | 4.352 | 15,859,280 | +0.02(+0.39%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.275 | 4.335 | 7,403,186 | -0.01(-0.28%) |
Feb 14, 2008 | 4.419 | 4.488 | 4.335 | 4.347 | 8,817,083 | -0.08(-1.79%) |
Feb 13, 2008 | 4.462 | 4.496 | 4.409 | 4.426 | 6,302,206 | -0.01(-0.27%) |
Feb 12, 2008 | 4.436 | 4.474 | 4.393 | 4.438 | 7,601,807 | +0.03(+0.76%) |
Feb 11, 2008 | 4.433 | 4.462 | 4.385 | 4.405 | 6,758,461 | -0.05(-1.02%) |
Feb 08, 2008 | 4.441 | 4.493 | 4.431 | 4.450 | 6,212,188 | -0.03(-0.70%) |
Feb 07, 2008 | 4.527 | 4.536 | 4.445 | 4.481 | 9,658,525 | -0.05(-1.01%) |
Feb 06, 2008 | 4.568 | 4.618 | 4.520 | 4.527 | 8,088,758 | +0.01(+0.16%) |
Feb 05, 2008 | 4.647 | 4.711 | 4.512 | 4.520 | 8,379,087 | -0.20(-4.26%) |
Feb 04, 2008 | 4.596 | 4.750 | 4.575 | 4.721 | 10,183,955 | +0.13(+2.93%) |
Feb 01, 2008 | 4.544 | 4.613 | 4.498 | 4.587 | 10,485,697 | +0.05(+1.00%) |
Jan 31, 2008 | 4.376 | 4.594 | 4.333 | 4.541 | 14,136,502 | +0.11(+2.38%) |
Jan 30, 2008 | 4.488 | 4.546 | 4.409 | 4.436 | 10,795,847 | -0.02(-0.54%) |
Jan 29, 2008 | 4.330 | 4.467 | 4.321 | 4.460 | 13,715,803 | +0.08(+1.92%) |
Jan 28, 2008 | 4.333 | 4.409 | 4.297 | 4.376 | 12,148,260 | +0.07(+1.61%) |
Jan 25, 2008 | 4.426 | 4.460 | 4.280 | 4.306 | 15,990,567 | -0.09(-2.02%) |
Jan 24, 2008 | 4.460 | 4.491 | 4.383 | 4.395 | 15,269,550 | -0.06(-1.45%) |
Jan 23, 2008 | 4.081 | 4.469 | 4.031 | 4.460 | 18,581,432 | +0.26(+6.28%) |
Jan 22, 2008 | 4.134 | 4.213 | 4.021 | 4.196 | 14,857,323 | -0.06(-1.30%) |
Jan 21, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.373 | 4.407 | 4.234 | 4.251 | 13,034,654 | -0.12(-2.63%) |
Jan 17, 2008 | 4.445 | 4.462 | 4.359 | 4.366 | 10,983,156 | -0.09(-2.10%) |
Jan 16, 2008 | 4.500 | 4.551 | 4.460 | 4.460 | 11,101,657 | -0.04(-0.96%) |
Jan 15, 2008 | 4.575 | 4.592 | 4.496 | 4.503 | 13,535,305 | -0.09(-1.93%) |
Jan 14, 2008 | 4.618 | 4.639 | 4.577 | 4.592 | 12,423,600 | -0.02(-0.42%) |
Jan 11, 2008 | 4.539 | 4.651 | 4.532 | 4.611 | 6,655,074 | +0.04(+0.79%) |
Jan 10, 2008 | 4.548 | 4.606 | 4.520 | 4.575 | 9,642,944 | -0.01(-0.31%) |
Jan 09, 2008 | 4.534 | 4.589 | 4.484 | 4.589 | 7,407,217 | +0.07(+1.54%) |
Jan 08, 2008 | 4.577 | 4.618 | 4.520 | 4.520 | 10,152,024 | -0.04(-0.95%) |
Jan 07, 2008 | 4.481 | 4.589 | 4.479 | 4.563 | 8,248,259 | +0.10(+2.26%) |
Jan 04, 2008 | 4.522 | 4.536 | 4.462 | 4.462 | 5,908,280 | -0.06(-1.38%) |
Jan 03, 2008 | 4.529 | 4.575 | 4.515 | 4.524 | 5,822,732 | +0.00(+0.00%) |
Jan 02, 2008 | 4.486 | 4.606 | 4.481 | 4.524 | 8,593,620 | -0.00(-0.05%) |
Jan 01, 2008 | 4.515 | 4.541 | 4.488 | 4.527 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.515 | 4.541 | 4.488 | 4.527 | 6,538,312 | +0.01(+0.16%) |
Dec 28, 2007 | 4.479 | 4.536 | 4.465 | 4.520 | 8,866,794 | +0.06(+1.29%) |
Dec 27, 2007 | 4.472 | 4.496 | 4.444 | 4.462 | 8,826,797 | -0.01(-0.16%) |
Dec 26, 2007 | 4.488 | 4.515 | 4.460 | 4.469 | 4,559,906 | -0.05(-1.06%) |
Dec 24, 2007 | 4.535 | 4.553 | 4.503 | 4.517 | 3,678,333 | -0.01(-0.16%) |
Dec 21, 2007 | 4.443 | 4.551 | 4.421 | 4.524 | 15,089,820 | +0.12(+2.78%) |
Dec 20, 2007 | 4.424 | 4.431 | 4.342 | 4.402 | 7,136,392 | +0.00(+0.05%) |
Dec 19, 2007 | 4.491 | 4.491 | 4.381 | 4.400 | 8,728,855 | -0.05(-1.08%) |
Dec 18, 2007 | 4.469 | 4.484 | 4.407 | 4.448 | 8,324,923 | +0.00(+0.05%) |
Dec 17, 2007 | 4.520 | 4.520 | 4.431 | 4.445 | 8,764,329 | -0.08(-1.85%) |
Dec 14, 2007 | 4.637 | 4.639 | 4.529 | 4.529 | 5,238,803 | -0.11(-2.33%) |
Dec 13, 2007 | 4.553 | 4.642 | 4.527 | 4.637 | 9,218,753 | +0.06(+1.20%) |
Dec 12, 2007 | 4.618 | 4.666 | 4.517 | 4.582 | 9,248,793 | +0.05(+1.06%) |
Dec 11, 2007 | 4.625 | 4.639 | 4.532 | 4.534 | 8,850,140 | -0.09(-2.02%) |
Dec 10, 2007 | 4.601 | 4.627 | 4.553 | 4.627 | 5,391,793 | +0.05(+0.99%) |
Dec 07, 2007 | 4.565 | 4.611 | 4.556 | 4.582 | 6,546,412 | +0.02(+0.37%) |
Dec 06, 2007 | 4.491 | 4.570 | 4.448 | 4.565 | 5,657,189 | +0.07(+1.60%) |
Dec 05, 2007 | 4.460 | 4.493 | 4.443 | 4.493 | 5,251,125 | +0.06(+1.46%) |
Dec 04, 2007 | 4.421 | 4.465 | 4.388 | 4.429 | 6,499,800 | -0.01(-0.22%) |
Dec 03, 2007 | 4.481 | 4.481 | 4.405 | 4.438 | 9,701,765 | +0.00(+0.05%) |
Nov 30, 2007 | 4.433 | 4.436 | 4.383 | 4.436 | 11,774,265 | +0.06(+1.31%) |
Nov 29, 2007 | 4.393 | 4.419 | 4.349 | 4.378 | 8,733,921 | -0.03(-0.60%) |
Nov 28, 2007 | 4.321 | 4.405 | 4.321 | 4.405 | 9,241,633 | +0.08(+1.94%) |
Nov 27, 2007 | 4.297 | 4.340 | 4.263 | 4.321 | 12,083,948 | +0.04(+0.90%) |
Nov 26, 2007 | 4.378 | 4.405 | 4.275 | 4.282 | 12,331,939 | -0.11(-2.40%) |
Nov 23, 2007 | 4.333 | 4.393 | 4.304 | 4.388 | 3,702,607 | +0.07(+1.72%) |
Nov 21, 2007 | 4.285 | 4.383 | 4.282 | 4.314 | 8,917,887 | +0.00(+0.06%) |
Nov 20, 2007 | 4.302 | 4.330 | 4.246 | 4.311 | 11,601,474 | +0.02(+0.39%) |
Nov 19, 2007 | 4.273 | 4.318 | 4.261 | 4.294 | 9,815,939 | -0.01(-0.28%) |
Nov 16, 2007 | 4.323 | 4.323 | 4.234 | 4.306 | 11,248,623 | +0.00(+0.06%) |
Nov 15, 2007 | 4.314 | 4.328 | 4.273 | 4.304 | 11,151,219 | +0.00(+0.00%) |
Nov 14, 2007 | 4.328 | 4.342 | 4.275 | 4.304 | 10,437,654 | -0.01(-0.17%) |
Nov 13, 2007 | 4.290 | 4.328 | 4.220 | 4.311 | 12,367,721 | +0.02(+0.56%) |
Nov 12, 2007 | 4.282 | 4.338 | 4.266 | 4.287 | 8,795,142 | -0.01(-0.17%) |
Nov 09, 2007 | 4.292 | 4.338 | 4.251 | 4.294 | 10,980,965 | -0.04(-0.99%) |
Nov 08, 2007 | 4.201 | 4.342 | 4.201 | 4.338 | 15,041,706 | +0.14(+3.37%) |
Nov 07, 2007 | 4.361 | 4.371 | 4.191 | 4.196 | 9,577,621 | -0.17(-3.79%) |
Nov 06, 2007 | 4.378 | 4.393 | 4.304 | 4.361 | 7,285,869 | -0.01(-0.33%) |
Nov 05, 2007 | 4.433 | 4.517 | 4.333 | 4.376 | 11,581,336 | -0.09(-1.99%) |
Nov 02, 2007 | 4.553 | 4.594 | 4.395 | 4.465 | 23,522,592 | -0.32(-6.66%) |
Nov 01, 2007 | 4.848 | 4.877 | 4.774 | 4.783 | 6,698,117 | -0.12(-2.40%) |
Oct 31, 2007 | 4.853 | 4.910 | 4.822 | 4.901 | 7,631,384 | +0.08(+1.64%) |
Oct 30, 2007 | 4.721 | 4.853 | 4.709 | 4.822 | 6,235,969 | +0.08(+1.62%) |
Oct 29, 2007 | 4.733 | 4.757 | 4.707 | 4.745 | 4,780,047 | -0.04(-0.90%) |
Oct 26, 2007 | 4.752 | 4.788 | 4.709 | 4.788 | 5,656,772 | +0.03(+0.66%) |
Oct 25, 2007 | 4.697 | 4.762 | 4.685 | 4.757 | 5,843,300 | +0.06(+1.17%) |
Oct 24, 2007 | 4.671 | 4.702 | 4.611 | 4.702 | 8,116,692 | +0.03(+0.67%) |
Oct 23, 2007 | 4.728 | 4.755 | 4.630 | 4.671 | 5,817,846 | -0.05(-1.07%) |
Oct 22, 2007 | 4.690 | 4.735 | 4.666 | 4.721 | 4,753,341 | +0.01(+0.31%) |
Oct 19, 2007 | 4.788 | 4.841 | 4.697 | 4.707 | 10,752,290 | -0.11(-2.19%) |
Oct 18, 2007 | 4.814 | 4.858 | 4.802 | 4.812 | 4,743,743 | -0.01(-0.30%) |
Oct 17, 2007 | 4.838 | 4.891 | 4.781 | 4.826 | 5,069,229 | +0.01(+0.20%) |
Oct 16, 2007 | 4.877 | 4.889 | 4.807 | 4.817 | 5,297,069 | -0.06(-1.13%) |
Oct 15, 2007 | 4.927 | 4.944 | 4.822 | 4.872 | 5,186,487 | -0.05(-1.02%) |
Oct 12, 2007 | 4.934 | 4.961 | 4.884 | 4.922 | 5,261,491 | -0.00(-0.10%) |
Oct 11, 2007 | 4.968 | 4.989 | 4.908 | 4.927 | 6,258,086 | +0.00(+0.00%) |
Oct 10, 2007 | 4.961 | 4.982 | 4.891 | 4.927 | 7,954,366 | -0.02(-0.34%) |
Oct 09, 2007 | 4.834 | 4.946 | 4.802 | 4.944 | 12,760,286 | +0.13(+2.74%) |
Oct 08, 2007 | 4.774 | 4.829 | 4.771 | 4.812 | 5,186,070 | +0.04(+0.90%) |
Oct 05, 2007 | 4.721 | 4.810 | 4.692 | 4.769 | 5,968,070 | +0.08(+1.74%) |
Oct 04, 2007 | 4.690 | 4.697 | 4.673 | 4.687 | 2,959,415 | +0.02(+0.41%) |
Oct 03, 2007 | 4.668 | 4.699 | 4.651 | 4.668 | 3,751,429 | -0.03(-0.61%) |
Oct 02, 2007 | 4.690 | 4.707 | 4.661 | 4.697 | 3,629,998 | +0.01(+0.31%) |
Oct 01, 2007 | 4.627 | 4.697 | 4.577 | 4.683 | 5,597,517 | +0.10(+2.09%) |
Sep 28, 2007 | 4.620 | 4.656 | 4.575 | 4.587 | 6,128,309 | -0.06(-1.24%) |
Sep 27, 2007 | 4.666 | 4.683 | 4.625 | 4.644 | 3,362,099 | -0.01(-0.26%) |
Sep 26, 2007 | 4.651 | 4.675 | 4.627 | 4.656 | 5,854,567 | +0.04(+0.88%) |
Sep 25, 2007 | 4.651 | 4.678 | 4.596 | 4.615 | 9,513,359 | -0.04(-0.87%) |
Sep 24, 2007 | 4.666 | 4.707 | 4.651 | 4.656 | 5,565,803 | +0.01(+0.15%) |
Sep 21, 2007 | 4.666 | 4.714 | 4.625 | 4.649 | 7,792,458 | -0.01(-0.26%) |
Sep 20, 2007 | 4.721 | 4.728 | 4.635 | 4.661 | 4,441,209 | -0.06(-1.22%) |
Sep 19, 2007 | 4.697 | 4.726 | 4.678 | 4.719 | 5,564,551 | +0.05(+1.03%) |
Sep 18, 2007 | 4.589 | 4.678 | 4.560 | 4.671 | 5,162,702 | +0.11(+2.36%) |
Sep 17, 2007 | 4.568 | 4.592 | 4.524 | 4.563 | 3,457,241 | -0.03(-0.68%) |
Sep 14, 2007 | 4.553 | 4.611 | 4.544 | 4.594 | 3,822,369 | +0.01(+0.31%) |
Sep 13, 2007 | 4.666 | 4.666 | 4.560 | 4.580 | 4,399,480 | -0.05(-1.09%) |
Sep 12, 2007 | 4.553 | 4.671 | 4.541 | 4.630 | 8,309,062 | +0.07(+1.63%) |
Sep 11, 2007 | 4.505 | 4.572 | 4.474 | 4.556 | 7,293,797 | +0.07(+1.60%) |
Sep 10, 2007 | 4.510 | 4.529 | 4.465 | 4.484 | 6,656,597 | -0.00(-0.05%) |
Sep 07, 2007 | 4.534 | 4.534 | 4.465 | 4.486 | 10,911,278 | -0.05(-1.06%) |
Sep 06, 2007 | 4.546 | 4.546 | 4.467 | 4.534 | 4,352,326 | +0.02(+0.37%) |
Sep 05, 2007 | 4.532 | 4.541 | 4.474 | 4.517 | 7,592,994 | -0.05(-1.15%) |
Sep 04, 2007 | 4.515 | 4.601 | 4.511 | 4.570 | 7,186,554 | +0.06(+1.22%) |
Aug 31, 2007 | 4.546 | 4.570 | 4.465 | 4.515 | 7,410,221 | +0.01(+0.21%) |
Aug 30, 2007 | 4.477 | 4.520 | 4.453 | 4.505 | 8,186,796 | -0.02(-0.48%) |
Aug 29, 2007 | 4.517 | 4.532 | 4.429 | 4.527 | 10,038,309 | +0.06(+1.29%) |
Aug 28, 2007 | 4.615 | 4.627 | 4.465 | 4.469 | 9,328,082 | -0.13(-2.86%) |
Aug 27, 2007 | 4.774 | 4.774 | 4.599 | 4.601 | 9,173,685 | -0.16(-3.27%) |
Aug 24, 2007 | 4.695 | 4.766 | 4.654 | 4.757 | 8,042,414 | +0.08(+1.74%) |
Aug 23, 2007 | 4.649 | 4.692 | 4.611 | 4.675 | 8,772,671 | +0.07(+1.51%) |
Aug 22, 2007 | 4.580 | 4.615 | 4.560 | 4.606 | 9,300,541 | +0.02(+0.52%) |
Aug 21, 2007 | 4.505 | 4.620 | 4.486 | 4.582 | 8,884,921 | +0.09(+1.92%) |
Aug 20, 2007 | 4.553 | 4.589 | 4.429 | 4.496 | 8,428,407 | -0.04(-0.85%) |
Aug 17, 2007 | 4.515 | 4.582 | 4.371 | 4.534 | 11,789,671 | +0.11(+2.44%) |
Aug 16, 2007 | 4.381 | 4.457 | 4.244 | 4.426 | 14,652,692 | +0.02(+0.38%) |
Aug 15, 2007 | 4.465 | 4.606 | 4.397 | 4.409 | 10,599,145 | -0.03(-0.70%) |
Aug 14, 2007 | 4.469 | 4.505 | 4.376 | 4.441 | 11,101,733 | -0.00(-0.11%) |
Aug 13, 2007 | 4.680 | 4.740 | 4.436 | 4.445 | 11,283,500 | -0.20(-4.38%) |
Aug 10, 2007 | 4.345 | 4.675 | 4.302 | 4.649 | 20,805,342 | +0.30(+6.89%) |
Aug 09, 2007 | 4.527 | 4.505 | 4.213 | 4.349 | 21,605,048 | -0.18(-3.92%) |
Aug 08, 2007 | 4.589 | 4.647 | 4.474 | 4.527 | 15,627,100 | -0.07(-1.56%) |
Aug 07, 2007 | 4.604 | 4.623 | 4.484 | 4.599 | 11,665,787 | -0.00(-0.10%) |
Aug 06, 2007 | 4.613 | 4.618 | 4.385 | 4.604 | 15,251,924 | +0.02(+0.52%) |
Aug 03, 2007 | 4.620 | 4.867 | 4.577 | 4.580 | 17,424,060 | -0.29(-5.91%) |
Aug 02, 2007 | 4.692 | 5.070 | 4.637 | 4.867 | 21,612,334 | +0.17(+3.68%) |
Aug 01, 2007 | 4.577 | 4.714 | 4.565 | 4.695 | 13,662,269 | +0.12(+2.73%) |
Jul 31, 2007 | 4.709 | 4.711 | 4.568 | 4.570 | 12,650,017 | -0.10(-2.10%) |
Jul 30, 2007 | 4.601 | 4.757 | 4.594 | 4.668 | 13,851,914 | +0.06(+1.30%) |
Jul 27, 2007 | 4.766 | 4.793 | 4.606 | 4.608 | 14,252,466 | -0.18(-3.75%) |
Jul 26, 2007 | 4.929 | 4.929 | 4.675 | 4.788 | 16,479,326 | -0.09(-1.87%) |
Jul 25, 2007 | 4.872 | 4.910 | 4.790 | 4.879 | 13,485,618 | +0.02(+0.39%) |
Jul 24, 2007 | 4.999 | 5.032 | 4.843 | 4.860 | 17,577,272 | -0.22(-4.25%) |
Jul 23, 2007 | 5.095 | 5.145 | 5.052 | 5.076 | 7,844,619 | +0.02(+0.47%) |
Jul 20, 2007 | 5.148 | 5.195 | 5.047 | 5.052 | 15,627,914 | -0.09(-1.68%) |
Jul 19, 2007 | 4.958 | 5.150 | 4.958 | 5.138 | 7,721,744 | +0.10(+1.90%) |
Jul 18, 2007 | 5.025 | 5.071 | 4.997 | 5.042 | 8,502,518 | +0.02(+0.33%) |
Jul 17, 2007 | 5.013 | 5.066 | 4.989 | 5.025 | 6,158,771 | +0.00(+0.05%) |
Jul 16, 2007 | 5.073 | 5.085 | 5.016 | 5.023 | 6,281,809 | -0.07(-1.32%) |
Jul 13, 2007 | 5.032 | 5.095 | 5.021 | 5.090 | 6,489,264 | +0.04(+0.76%) |
Jul 12, 2007 | 5.044 | 5.061 | 5.006 | 5.052 | 8,760,569 | +0.05(+0.91%) |
Jul 11, 2007 | 4.977 | 5.038 | 4.958 | 5.006 | 9,964,031 | +0.05(+0.92%) |
Jul 10, 2007 | 4.944 | 5.011 | 4.934 | 4.961 | 9,844,407 | -0.04(-0.72%) |
Jul 09, 2007 | 4.997 | 5.032 | 4.985 | 4.997 | 6,625,826 | +0.00(+0.00%) |
Jul 06, 2007 | 4.965 | 5.030 | 4.934 | 4.997 | 6,019,112 | +0.01(+0.19%) |
Jul 05, 2007 | 5.064 | 5.066 | 4.937 | 4.987 | 7,441,100 | -0.06(-1.28%) |
Jul 03, 2007 | 4.977 | 5.083 | 4.977 | 5.052 | 3,429,040 | -0.01(-0.19%) |
Jul 02, 2007 | 4.963 | 5.064 | 5.001 | 5.061 | 6,284,154 | +0.10(+1.98%) |
Jun 29, 2007 | 4.970 | 5.004 | 4.927 | 4.963 | 7,854,417 | +0.01(+0.29%) |
Jun 28, 2007 | 4.910 | 4.992 | 4.886 | 4.949 | 11,375,395 | +0.04(+0.78%) |
Jun 27, 2007 | 4.882 | 4.917 | 4.769 | 4.910 | 15,810,044 | +0.03(+0.59%) |
Jun 26, 2007 | 4.944 | 5.064 | 4.877 | 4.882 | 15,883,433 | -0.06(-1.26%) |
Jun 25, 2007 | 5.032 | 5.032 | 4.908 | 4.944 | 10,591,334 | +0.01(+0.15%) |
Jun 22, 2007 | 5.028 | 5.028 | 4.893 | 4.937 | 8,495,511 | -0.09(-1.81%) |
Jun 21, 2007 | 5.001 | 5.064 | 4.973 | 5.028 | 6,354,479 | +0.03(+0.58%) |
Jun 20, 2007 | 5.124 | 5.150 | 4.999 | 4.999 | 5,707,264 | -0.11(-2.16%) |
Jun 19, 2007 | 4.941 | 5.150 | 4.939 | 5.109 | 5,862,913 | -0.03(-0.61%) |
Jun 18, 2007 | 5.164 | 5.176 | 5.119 | 5.140 | 6,071,557 | -0.01(-0.23%) |
Jun 15, 2007 | 5.104 | 5.164 | 5.092 | 5.152 | 10,703,885 | +0.07(+1.42%) |
Jun 14, 2007 | 5.090 | 5.112 | 5.054 | 5.080 | 5,277,039 | -0.01(-0.19%) |
Jun 13, 2007 | 5.068 | 5.109 | 5.028 | 5.090 | 10,501,917 | +0.04(+0.76%) |
Jun 12, 2007 | 5.011 | 5.128 | 5.009 | 5.052 | 10,191,036 | -0.07(-1.45%) |
Jun 11, 2007 | 5.044 | 5.150 | 5.032 | 5.126 | 10,970,533 | +0.08(+1.62%) |
Jun 08, 2007 | 5.023 | 5.097 | 4.961 | 5.044 | 9,995,057 | +0.02(+0.48%) |
Jun 07, 2007 | 5.195 | 5.198 | 5.004 | 5.021 | 13,220,523 | -0.17(-3.19%) |
Jun 06, 2007 | 5.200 | 5.236 | 5.152 | 5.186 | 8,592,681 | -0.03(-0.55%) |
Jun 05, 2007 | 5.251 | 5.265 | 5.195 | 5.215 | 10,249,353 | -0.05(-0.96%) |
Jun 04, 2007 | 5.248 | 5.294 | 5.234 | 5.265 | 11,494,648 | -0.01(-0.27%) |
Jun 01, 2007 | 5.308 | 5.346 | 5.270 | 5.279 | 20,010,686 | -0.04(-0.81%) |
May 31, 2007 | 5.289 | 5.392 | 5.287 | 5.322 | 23,365,690 | +0.03(+0.63%) |
May 30, 2007 | 5.687 | 5.687 | 5.124 | 5.289 | 33,080,796 | -0.45(-7.81%) |
May 29, 2007 | 5.725 | 5.778 | 5.713 | 5.737 | 5,923,002 | +0.01(+0.13%) |
May 25, 2007 | 5.761 | 5.785 | 5.648 | 5.730 | 6,429,875 | -0.01(-0.21%) |
May 24, 2007 | 5.907 | 5.917 | 5.725 | 5.742 | 9,674,432 | -0.17(-2.80%) |
May 23, 2007 | 6.051 | 6.056 | 5.890 | 5.907 | 7,009,486 | -0.13(-2.18%) |
May 22, 2007 | 6.044 | 6.080 | 6.008 | 6.039 | 6,493,437 | +0.01(+0.20%) |
May 21, 2007 | 6.068 | 6.077 | 6.001 | 6.027 | 4,938,200 | -0.05(-0.83%) |
May 18, 2007 | 5.996 | 6.080 | 5.996 | 6.077 | 6,228,041 | +0.11(+1.77%) |
May 17, 2007 | 6.001 | 6.039 | 5.972 | 5.972 | 5,705,595 | -0.03(-0.48%) |
May 16, 2007 | 6.010 | 6.034 | 5.977 | 6.001 | 4,533,638 | +0.01(+0.12%) |
May 15, 2007 | 6.008 | 6.085 | 5.986 | 5.993 | 5,432,813 | -0.02(-0.32%) |
May 14, 2007 | 5.962 | 6.022 | 5.974 | 6.013 | 8,757,648 | +0.05(+0.84%) |
May 11, 2007 | 5.943 | 5.977 | 5.919 | 5.962 | 7,140,235 | +0.03(+0.53%) |
May 10, 2007 | 6.013 | 6.015 | 5.931 | 5.931 | 4,128,659 | -0.08(-1.36%) |
May 09, 2007 | 6.015 | 6.051 | 5.986 | 6.013 | 4,517,581 | -0.00(-0.04%) |
May 08, 2007 | 6.058 | 6.073 | 5.998 | 6.015 | 4,276,797 | -0.05(-0.79%) |
May 07, 2007 | 6.027 | 6.075 | 5.998 | 6.063 | 5,407,650 | +0.06(+1.08%) |
May 04, 2007 | 6.049 | 6.094 | 5.977 | 5.998 | 6,561,455 | -0.01(-0.20%) |
May 03, 2007 | 5.991 | 6.025 | 5.967 | 6.010 | 5,487,770 | +0.02(+0.32%) |
May 02, 2007 | 5.931 | 6.001 | 5.910 | 5.991 | 4,907,738 | +0.05(+0.81%) |