Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.377 | 4.377 | 4.069 | 4.135 | 163,582 | +0.02(+0.53%) |
Apr 29, 2008 | 4.030 | 4.175 | 3.977 | 4.113 | 207,614 | +0.05(+1.19%) |
Apr 28, 2008 | 4.254 | 4.254 | 3.990 | 4.065 | 469,858 | -0.18(-4.34%) |
Apr 25, 2008 | 4.254 | 4.276 | 4.201 | 4.249 | 149,398 | +0.03(+0.62%) |
Apr 24, 2008 | 4.364 | 4.394 | 4.197 | 4.223 | 294,524 | -0.10(-2.34%) |
Apr 23, 2008 | 4.495 | 4.495 | 4.311 | 4.324 | 227,085 | -0.11(-2.48%) |
Apr 22, 2008 | 4.390 | 4.473 | 4.276 | 4.434 | 592,673 | +0.05(+1.10%) |
Apr 21, 2008 | 4.236 | 4.394 | 4.197 | 4.386 | 413,258 | +0.17(+3.96%) |
Apr 18, 2008 | 4.188 | 4.267 | 4.113 | 4.219 | 227,112 | +0.07(+1.59%) |
Apr 17, 2008 | 4.113 | 4.192 | 4.091 | 4.153 | 81,484 | -0.00(-0.11%) |
Apr 16, 2008 | 4.056 | 4.254 | 4.047 | 4.157 | 160,265 | +0.10(+2.38%) |
Apr 15, 2008 | 4.087 | 4.144 | 3.986 | 4.060 | 146,734 | +0.00(+0.06%) |
Apr 14, 2008 | 4.034 | 4.157 | 4.034 | 4.058 | 135,628 | -0.02(-0.60%) |
Apr 11, 2008 | 4.223 | 4.267 | 4.069 | 4.082 | 433,511 | -0.19(-4.54%) |
Apr 10, 2008 | 3.920 | 4.284 | 3.898 | 4.277 | 327,693 | +0.34(+8.74%) |
Apr 09, 2008 | 4.052 | 4.056 | 3.898 | 3.933 | 234,847 | -0.14(-3.45%) |
Apr 08, 2008 | 4.135 | 4.170 | 4.065 | 4.074 | 176,656 | -0.07(-1.59%) |
Apr 07, 2008 | 3.915 | 4.175 | 3.915 | 4.139 | 374,799 | +0.21(+5.37%) |
Apr 04, 2008 | 3.832 | 3.990 | 3.801 | 3.929 | 242,129 | +0.07(+1.94%) |
Apr 03, 2008 | 3.753 | 3.920 | 3.744 | 3.854 | 167,717 | +0.11(+3.06%) |
Apr 02, 2008 | 3.788 | 3.858 | 3.740 | 3.740 | 253,507 | -0.06(-1.50%) |
Apr 01, 2008 | 3.660 | 3.832 | 3.639 | 3.797 | 205,832 | +0.11(+3.10%) |
Mar 31, 2008 | 3.823 | 3.823 | 3.643 | 3.682 | 223,696 | -0.06(-1.53%) |
Mar 28, 2008 | 3.801 | 3.819 | 3.722 | 3.740 | 204,581 | -0.02(-0.47%) |
Mar 27, 2008 | 3.691 | 3.871 | 3.669 | 3.757 | 236,369 | +0.10(+2.76%) |
Mar 26, 2008 | 3.735 | 3.735 | 3.643 | 3.656 | 137,904 | -0.10(-2.69%) |
Mar 25, 2008 | 3.845 | 3.867 | 3.735 | 3.757 | 191,036 | -0.04(-1.16%) |
Mar 24, 2008 | 3.625 | 3.814 | 3.625 | 3.801 | 215,390 | +0.17(+4.60%) |
Mar 21, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | +0.00(+0.00%) |
Mar 20, 2008 | 3.634 | 3.713 | 3.625 | 3.634 | 263,181 | -0.04(-0.96%) |
Mar 19, 2008 | 3.907 | 3.999 | 3.669 | 3.669 | 289,462 | -0.25(-6.49%) |
Mar 18, 2008 | 3.801 | 3.951 | 3.762 | 3.924 | 252,597 | +0.19(+5.06%) |
Mar 17, 2008 | 3.762 | 3.889 | 3.735 | 3.735 | 336,341 | -0.20(-5.13%) |
Mar 14, 2008 | 3.964 | 4.078 | 3.836 | 3.937 | 241,332 | -0.07(-1.75%) |
Mar 13, 2008 | 3.911 | 4.078 | 3.845 | 4.008 | 388,681 | +0.00(+0.11%) |
Mar 12, 2008 | 4.016 | 4.135 | 3.990 | 4.003 | 241,446 | -0.04(-0.87%) |
Mar 11, 2008 | 4.074 | 4.087 | 3.893 | 4.038 | 296,289 | +0.15(+3.84%) |
Mar 10, 2008 | 4.153 | 4.157 | 3.885 | 3.889 | 358,187 | -0.24(-5.75%) |
Mar 07, 2008 | 4.135 | 4.210 | 4.087 | 4.126 | 292,762 | -0.03(-0.64%) |
Mar 06, 2008 | 4.355 | 4.355 | 4.144 | 4.153 | 468,420 | -0.17(-3.87%) |
Mar 05, 2008 | 4.416 | 4.491 | 4.263 | 4.320 | 750,282 | +0.14(+3.26%) |
Mar 04, 2008 | 4.144 | 4.258 | 4.091 | 4.183 | 857,220 | +0.09(+2.15%) |
Mar 03, 2008 | 3.893 | 4.104 | 3.858 | 4.096 | 792,293 | +0.26(+6.88%) |
Feb 29, 2008 | 3.784 | 3.889 | 3.740 | 3.832 | 358,738 | +0.02(+0.58%) |
Feb 28, 2008 | 3.797 | 3.836 | 3.740 | 3.810 | 208,449 | +0.00(+0.12%) |
Feb 27, 2008 | 3.709 | 3.836 | 3.709 | 3.805 | 182,279 | +0.04(+1.05%) |
Feb 26, 2008 | 3.709 | 3.845 | 3.709 | 3.766 | 262,819 | +0.05(+1.30%) |
Feb 25, 2008 | 3.630 | 3.748 | 3.568 | 3.718 | 250,094 | +0.15(+4.19%) |
Feb 22, 2008 | 3.656 | 3.669 | 3.515 | 3.568 | 195,478 | -0.10(-2.75%) |
Feb 21, 2008 | 3.639 | 3.718 | 3.634 | 3.669 | 272,623 | +0.01(+0.36%) |
Feb 20, 2008 | 3.660 | 3.718 | 3.603 | 3.656 | 163,373 | +0.01(+0.24%) |
Feb 19, 2008 | 3.691 | 3.770 | 3.608 | 3.647 | 245,884 | +0.03(+0.85%) |
Feb 18, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.581 | 3.643 | 3.515 | 3.617 | 477,204 | -0.02(-0.48%) |
Feb 14, 2008 | 3.603 | 3.696 | 3.515 | 3.634 | 276,036 | +0.01(+0.24%) |
Feb 13, 2008 | 3.524 | 3.625 | 3.419 | 3.625 | 259,196 | +0.13(+3.64%) |
Feb 12, 2008 | 3.436 | 3.603 | 3.392 | 3.498 | 362,563 | +0.12(+3.51%) |
Feb 11, 2008 | 3.494 | 3.494 | 3.331 | 3.379 | 258,969 | -0.05(-1.41%) |
Feb 08, 2008 | 3.348 | 3.454 | 3.331 | 3.428 | 274,914 | +0.06(+1.83%) |
Feb 07, 2008 | 3.296 | 3.445 | 3.212 | 3.366 | 346,600 | +0.07(+2.13%) |
Feb 06, 2008 | 3.419 | 3.493 | 3.296 | 3.296 | 391,252 | -0.12(-3.60%) |
Feb 05, 2008 | 3.691 | 3.696 | 3.401 | 3.419 | 379,351 | -0.31(-8.36%) |
Feb 04, 2008 | 3.643 | 3.823 | 3.529 | 3.731 | 651,760 | +0.12(+3.41%) |
Feb 01, 2008 | 3.564 | 3.639 | 3.555 | 3.608 | 681,819 | +0.04(+1.23%) |
Jan 31, 2008 | 3.507 | 3.625 | 3.485 | 3.564 | 370,385 | +0.05(+1.37%) |
Jan 30, 2008 | 3.559 | 3.625 | 3.507 | 3.515 | 299,475 | -0.08(-2.20%) |
Jan 29, 2008 | 3.713 | 3.735 | 3.551 | 3.595 | 225,517 | -0.06(-1.56%) |
Jan 28, 2008 | 3.366 | 3.674 | 3.366 | 3.652 | 457,133 | +0.22(+6.40%) |
Jan 25, 2008 | 3.524 | 3.612 | 3.410 | 3.432 | 324,478 | -0.04(-1.01%) |
Jan 24, 2008 | 3.274 | 3.485 | 3.199 | 3.467 | 429,665 | +0.26(+8.08%) |
Jan 23, 2008 | 3.366 | 3.366 | 3.107 | 3.208 | 1,123,034 | -0.11(-3.31%) |
Jan 22, 2008 | 3.225 | 3.401 | 3.186 | 3.318 | 890,738 | -0.19(-5.39%) |
Jan 21, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.577 | 3.612 | 3.480 | 3.507 | 668,586 | -0.03(-0.87%) |
Jan 17, 2008 | 3.779 | 3.784 | 3.441 | 3.537 | 816,822 | -0.22(-5.85%) |
Jan 16, 2008 | 3.696 | 3.889 | 3.533 | 3.757 | 923,459 | +0.02(+0.59%) |
Jan 15, 2008 | 3.937 | 3.937 | 3.647 | 3.735 | 1,129,340 | -0.27(-6.70%) |
Jan 14, 2008 | 3.929 | 4.060 | 3.929 | 4.003 | 180,914 | +0.05(+1.22%) |
Jan 11, 2008 | 3.964 | 4.091 | 3.955 | 3.955 | 298,451 | -0.06(-1.42%) |
Jan 10, 2008 | 3.867 | 4.131 | 3.832 | 4.012 | 529,771 | +0.11(+2.70%) |
Jan 09, 2008 | 3.937 | 3.994 | 3.696 | 3.907 | 690,974 | -0.06(-1.55%) |
Jan 08, 2008 | 3.959 | 4.047 | 3.871 | 3.968 | 412,735 | +0.01(+0.22%) |
Jan 07, 2008 | 4.047 | 4.144 | 3.955 | 3.959 | 414,141 | -0.12(-2.91%) |
Jan 04, 2008 | 4.241 | 4.263 | 4.047 | 4.078 | 618,663 | -0.16(-3.83%) |
Jan 03, 2008 | 4.241 | 4.342 | 4.223 | 4.241 | 278,239 | -0.01(-0.21%) |
Jan 02, 2008 | 4.350 | 4.350 | 4.223 | 4.249 | 284,228 | -0.11(-2.42%) |
Jan 01, 2008 | 4.394 | 4.412 | 4.249 | 4.355 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.394 | 4.412 | 4.249 | 4.355 | 401,607 | -0.04(-0.90%) |
Dec 28, 2007 | 4.346 | 4.539 | 4.315 | 4.394 | 379,715 | +0.06(+1.32%) |
Dec 27, 2007 | 4.469 | 4.527 | 4.320 | 4.337 | 213,795 | -0.16(-3.52%) |
Dec 26, 2007 | 4.364 | 4.504 | 4.320 | 4.495 | 252,167 | +0.11(+2.50%) |
Dec 24, 2007 | 4.342 | 4.451 | 4.342 | 4.386 | 132,051 | -0.03(-0.70%) |
Dec 21, 2007 | 4.381 | 4.456 | 4.337 | 4.416 | 223,013 | +0.02(+0.50%) |
Dec 20, 2007 | 4.372 | 4.460 | 4.306 | 4.394 | 286,277 | +0.00(+0.00%) |
Dec 19, 2007 | 4.267 | 4.473 | 4.267 | 4.394 | 291,010 | +0.04(+0.81%) |
Dec 18, 2007 | 4.346 | 4.412 | 4.201 | 4.359 | 440,338 | +0.09(+2.06%) |
Dec 17, 2007 | 4.399 | 4.504 | 4.271 | 4.271 | 666,447 | -0.23(-5.17%) |
Dec 14, 2007 | 4.504 | 4.579 | 4.425 | 4.504 | 304,937 | -0.04(-0.97%) |
Dec 13, 2007 | 4.429 | 4.553 | 4.429 | 4.548 | 206,174 | +0.00(+0.10%) |
Dec 12, 2007 | 4.526 | 4.689 | 4.443 | 4.544 | 535,233 | +0.04(+0.98%) |
Dec 11, 2007 | 4.671 | 4.768 | 4.460 | 4.500 | 543,200 | -0.21(-4.48%) |
Dec 10, 2007 | 4.825 | 4.829 | 4.680 | 4.711 | 348,402 | -0.06(-1.20%) |
Dec 07, 2007 | 4.763 | 4.816 | 4.654 | 4.768 | 256,466 | +0.00(+0.09%) |
Dec 06, 2007 | 4.790 | 4.801 | 4.649 | 4.763 | 578,470 | -0.00(-0.09%) |
Dec 05, 2007 | 4.614 | 4.807 | 4.544 | 4.768 | 923,004 | +0.23(+5.14%) |
Dec 04, 2007 | 4.276 | 4.667 | 4.254 | 4.535 | 1,659,860 | +0.40(+9.79%) |
Dec 03, 2007 | 4.183 | 4.346 | 4.087 | 4.131 | 546,725 | -0.17(-3.89%) |
Nov 30, 2007 | 4.241 | 4.306 | 4.131 | 4.298 | 458,430 | +0.12(+2.84%) |
Nov 29, 2007 | 4.227 | 4.284 | 4.043 | 4.179 | 365,551 | -0.12(-2.86%) |
Nov 28, 2007 | 4.043 | 4.306 | 3.977 | 4.302 | 480,390 | +0.26(+6.41%) |
Nov 27, 2007 | 4.074 | 4.126 | 3.867 | 4.043 | 529,544 | -0.00(-0.11%) |
Nov 26, 2007 | 4.038 | 4.258 | 4.038 | 4.047 | 663,125 | +0.00(+0.11%) |
Nov 23, 2007 | 4.082 | 4.087 | 3.999 | 4.043 | 311,309 | -0.01(-0.32%) |
Nov 21, 2007 | 4.170 | 4.219 | 3.959 | 4.056 | 926,420 | -0.20(-4.65%) |
Nov 20, 2007 | 4.394 | 4.477 | 4.175 | 4.254 | 837,690 | -0.14(-3.10%) |
Nov 19, 2007 | 4.570 | 4.570 | 4.280 | 4.390 | 713,326 | -0.15(-3.20%) |
Nov 16, 2007 | 4.662 | 4.662 | 4.320 | 4.535 | 813,545 | -0.04(-0.77%) |
Nov 15, 2007 | 4.614 | 4.680 | 4.443 | 4.570 | 572,508 | -0.12(-2.62%) |
Nov 14, 2007 | 4.908 | 5.053 | 4.684 | 4.693 | 584,585 | -0.15(-3.09%) |
Nov 13, 2007 | 4.829 | 5.005 | 4.821 | 4.843 | 565,954 | +0.07(+1.57%) |
Nov 12, 2007 | 5.010 | 5.010 | 4.742 | 4.768 | 805,153 | -0.24(-4.82%) |
Nov 09, 2007 | 4.720 | 5.291 | 4.720 | 5.010 | 952,854 | +0.11(+2.24%) |
Nov 08, 2007 | 5.278 | 5.401 | 4.654 | 4.900 | 1,491,007 | -0.44(-8.31%) |
Nov 07, 2007 | 5.313 | 5.603 | 5.286 | 5.344 | 910,033 | -0.09(-1.70%) |
Nov 06, 2007 | 5.493 | 5.598 | 5.278 | 5.436 | 1,303,948 | -0.15(-2.60%) |
Nov 05, 2007 | 5.849 | 5.849 | 5.497 | 5.581 | 786,422 | -0.18(-3.20%) |
Nov 02, 2007 | 5.739 | 5.932 | 5.607 | 5.765 | 844,949 | +0.03(+0.46%) |
Nov 01, 2007 | 5.915 | 6.061 | 5.699 | 5.739 | 1,029,050 | -0.33(-5.36%) |
Oct 31, 2007 | 5.919 | 6.086 | 5.757 | 6.064 | 1,143,287 | +0.15(+2.45%) |
Oct 30, 2007 | 5.757 | 6.016 | 5.642 | 5.919 | 2,321,848 | +0.24(+4.26%) |
Oct 29, 2007 | 5.440 | 5.809 | 5.440 | 5.677 | 1,281,647 | +0.27(+4.96%) |
Oct 26, 2007 | 5.502 | 5.634 | 5.308 | 5.409 | 1,392,244 | -0.14(-2.53%) |
Oct 25, 2007 | 5.273 | 5.928 | 5.199 | 5.550 | 6,240,976 | +0.28(+5.34%) |
Oct 24, 2007 | 4.491 | 5.269 | 4.482 | 5.269 | 3,088,970 | +0.81(+18.13%) |
Oct 23, 2007 | 4.403 | 4.614 | 4.394 | 4.460 | 619,887 | +0.08(+1.81%) |
Oct 22, 2007 | 4.074 | 4.451 | 4.069 | 4.381 | 947,581 | +0.13(+3.00%) |
Oct 19, 2007 | 4.561 | 4.566 | 4.232 | 4.254 | 668,131 | -0.32(-6.92%) |
Oct 18, 2007 | 4.539 | 4.605 | 4.487 | 4.570 | 357,277 | +0.03(+0.58%) |
Oct 17, 2007 | 4.614 | 4.702 | 4.460 | 4.544 | 540,695 | +0.02(+0.39%) |
Oct 16, 2007 | 4.627 | 4.689 | 4.451 | 4.526 | 556,397 | -0.14(-2.92%) |
Oct 15, 2007 | 4.882 | 4.988 | 4.614 | 4.662 | 919,591 | -0.15(-3.11%) |
Oct 12, 2007 | 4.737 | 4.812 | 4.654 | 4.812 | 727,901 | +0.20(+4.29%) |
Oct 11, 2007 | 4.513 | 5.067 | 4.487 | 4.614 | 3,453,074 | +0.18(+4.17%) |
Oct 10, 2007 | 4.434 | 4.592 | 4.429 | 4.429 | 490,630 | -0.04(-0.88%) |
Oct 09, 2007 | 4.333 | 4.553 | 4.333 | 4.469 | 436,925 | +0.12(+2.73%) |
Oct 08, 2007 | 4.447 | 4.447 | 4.284 | 4.350 | 441,249 | -0.09(-1.98%) |
Oct 05, 2007 | 4.399 | 4.570 | 4.306 | 4.438 | 1,096,864 | +0.15(+3.38%) |
Oct 04, 2007 | 4.263 | 4.368 | 4.175 | 4.293 | 610,329 | +0.01(+0.20%) |
Oct 03, 2007 | 4.350 | 4.570 | 4.219 | 4.284 | 1,403,167 | -0.08(-1.91%) |
Oct 02, 2007 | 4.456 | 4.456 | 4.328 | 4.368 | 707,272 | -0.09(-2.07%) |
Oct 01, 2007 | 4.390 | 4.610 | 4.390 | 4.460 | 830,157 | +0.10(+2.32%) |
Sep 28, 2007 | 4.636 | 4.636 | 4.311 | 4.359 | 732,304 | -0.17(-3.69%) |
Sep 27, 2007 | 4.720 | 4.873 | 4.451 | 4.526 | 1,210,874 | -0.15(-3.10%) |
Sep 26, 2007 | 4.742 | 4.785 | 4.581 | 4.671 | 1,027,001 | +0.11(+2.31%) |
Sep 25, 2007 | 4.258 | 4.596 | 4.175 | 4.566 | 1,157,169 | +0.31(+7.22%) |
Sep 24, 2007 | 4.372 | 4.491 | 4.183 | 4.258 | 1,823,707 | -0.00(-0.10%) |
Sep 21, 2007 | 3.647 | 4.280 | 3.647 | 4.263 | 2,811,340 | +0.66(+18.29%) |
Sep 20, 2007 | 3.617 | 3.731 | 3.537 | 3.603 | 422,588 | +0.04(+1.11%) |
Sep 19, 2007 | 3.463 | 3.603 | 3.436 | 3.564 | 416,899 | +0.11(+3.31%) |
Sep 18, 2007 | 3.384 | 3.476 | 3.340 | 3.450 | 205,491 | +0.07(+2.21%) |
Sep 17, 2007 | 3.458 | 3.494 | 3.362 | 3.375 | 183,645 | -0.04(-1.29%) |
Sep 14, 2007 | 3.340 | 3.533 | 3.318 | 3.419 | 219,600 | +0.07(+2.23%) |
Sep 13, 2007 | 3.406 | 3.476 | 3.322 | 3.344 | 250,549 | -0.01(-0.39%) |
Sep 12, 2007 | 3.423 | 3.423 | 3.344 | 3.357 | 204,808 | -0.06(-1.80%) |
Sep 11, 2007 | 3.419 | 3.463 | 3.340 | 3.419 | 170,446 | +0.06(+1.70%) |
Sep 10, 2007 | 3.480 | 3.502 | 3.340 | 3.362 | 279,905 | -0.13(-3.77%) |
Sep 07, 2007 | 3.507 | 3.586 | 3.476 | 3.494 | 327,011 | -0.06(-1.73%) |
Sep 06, 2007 | 3.581 | 3.621 | 3.533 | 3.555 | 192,975 | -0.01(-0.37%) |
Sep 05, 2007 | 3.669 | 3.744 | 3.559 | 3.568 | 258,286 | -0.15(-3.91%) |
Sep 04, 2007 | 3.551 | 3.713 | 3.524 | 3.713 | 347,947 | +0.16(+4.45%) |
Aug 31, 2007 | 3.581 | 3.603 | 3.515 | 3.555 | 149,965 | +0.04(+1.25%) |
Aug 30, 2007 | 3.537 | 3.617 | 3.476 | 3.511 | 157,702 | -0.05(-1.36%) |
Aug 29, 2007 | 3.537 | 3.621 | 3.489 | 3.559 | 205,491 | +0.04(+1.25%) |
Aug 28, 2007 | 3.537 | 3.586 | 3.472 | 3.515 | 272,168 | -0.13(-3.50%) |
Aug 27, 2007 | 3.625 | 3.713 | 3.524 | 3.643 | 304,254 | +0.02(+0.48%) |
Aug 24, 2007 | 3.502 | 3.669 | 3.406 | 3.625 | 396,873 | +0.11(+3.12%) |
Aug 23, 2007 | 3.718 | 3.748 | 3.406 | 3.515 | 646,967 | -0.17(-4.53%) |
Aug 22, 2007 | 3.630 | 3.713 | 3.581 | 3.682 | 374,344 | +0.14(+3.97%) |
Aug 21, 2007 | 3.498 | 3.691 | 3.472 | 3.542 | 365,014 | +0.04(+1.13%) |
Aug 20, 2007 | 3.318 | 3.586 | 3.305 | 3.502 | 443,524 | +0.21(+6.27%) |
Aug 17, 2007 | 3.384 | 3.401 | 3.234 | 3.296 | 332,245 | +0.03(+0.94%) |
Aug 16, 2007 | 3.388 | 3.489 | 3.155 | 3.265 | 966,697 | -0.17(-4.99%) |
Aug 15, 2007 | 3.472 | 3.581 | 3.428 | 3.436 | 466,053 | -0.04(-1.01%) |
Aug 14, 2007 | 3.801 | 3.823 | 3.472 | 3.472 | 273,305 | -0.26(-7.06%) |
Aug 13, 2007 | 3.823 | 3.955 | 3.612 | 3.735 | 586,663 | -0.02(-0.58%) |
Aug 10, 2007 | 3.428 | 3.819 | 3.362 | 3.757 | 1,157,396 | +0.28(+8.09%) |
Aug 09, 2007 | 3.726 | 3.797 | 3.432 | 3.476 | 1,706,966 | -0.32(-8.34%) |
Aug 08, 2007 | 3.801 | 3.920 | 3.735 | 3.792 | 854,735 | -0.01(-0.23%) |
Aug 07, 2007 | 3.959 | 3.959 | 3.740 | 3.801 | 349,540 | -0.10(-2.48%) |
Aug 06, 2007 | 3.823 | 3.911 | 3.617 | 3.898 | 691,798 | +0.03(+0.80%) |
Aug 03, 2007 | 3.893 | 4.214 | 3.858 | 3.867 | 1,321,698 | -0.35(-8.24%) |
Aug 02, 2007 | 4.161 | 4.333 | 4.153 | 4.214 | 497,230 | +0.06(+1.48%) |
Aug 01, 2007 | 4.210 | 4.214 | 4.087 | 4.153 | 403,473 | -0.09(-2.17%) |
Jul 31, 2007 | 4.293 | 4.394 | 4.245 | 4.245 | 629,217 | +0.01(+0.21%) |
Jul 30, 2007 | 3.990 | 4.289 | 3.990 | 4.236 | 726,160 | +0.11(+2.66%) |
Jul 27, 2007 | 4.175 | 4.320 | 3.885 | 4.126 | 1,816,530 | -0.19(-4.48%) |
Jul 26, 2007 | 4.614 | 4.636 | 4.197 | 4.320 | 1,457,573 | -0.35(-7.44%) |
Jul 25, 2007 | 5.295 | 5.326 | 4.548 | 4.667 | 2,108,881 | -0.62(-11.65%) |
Jul 24, 2007 | 5.453 | 5.506 | 5.194 | 5.282 | 433,739 | -0.19(-3.53%) |
Jul 23, 2007 | 5.431 | 5.603 | 5.409 | 5.475 | 536,143 | +0.07(+1.38%) |
Jul 20, 2007 | 5.352 | 5.467 | 5.278 | 5.401 | 494,726 | +0.10(+1.82%) |
Jul 19, 2007 | 5.357 | 5.467 | 5.269 | 5.304 | 630,355 | +0.02(+0.42%) |
Jul 18, 2007 | 5.212 | 5.304 | 5.185 | 5.282 | 318,818 | -0.01(-0.17%) |
Jul 17, 2007 | 5.387 | 5.387 | 5.273 | 5.291 | 275,581 | -0.00(-0.08%) |
Jul 16, 2007 | 5.374 | 5.383 | 5.273 | 5.295 | 166,350 | -0.07(-1.31%) |
Jul 13, 2007 | 5.387 | 5.387 | 5.308 | 5.365 | 332,927 | +0.00(+0.00%) |
Jul 12, 2007 | 5.269 | 5.405 | 5.251 | 5.365 | 501,781 | +0.10(+1.83%) |
Jul 11, 2007 | 5.273 | 5.282 | 5.163 | 5.269 | 431,463 | +0.00(+0.08%) |
Jul 10, 2007 | 5.273 | 5.330 | 5.238 | 5.264 | 312,447 | -0.01(-0.17%) |
Jul 09, 2007 | 5.387 | 5.440 | 5.212 | 5.273 | 550,480 | -0.04(-0.74%) |
Jul 06, 2007 | 5.383 | 5.383 | 5.300 | 5.313 | 491,540 | -0.01(-0.17%) |
Jul 05, 2007 | 5.317 | 5.339 | 5.172 | 5.322 | 439,200 | +0.02(+0.33%) |
Jul 03, 2007 | 5.220 | 5.374 | 5.212 | 5.304 | 520,896 | +0.14(+2.64%) |
Jul 02, 2007 | 5.370 | 5.370 | 5.124 | 5.168 | 372,979 | +0.15(+2.98%) |
Jun 29, 2007 | 5.053 | 5.137 | 4.983 | 5.018 | 218,917 | -0.04(-0.87%) |
Jun 28, 2007 | 5.053 | 5.097 | 4.904 | 5.062 | 342,485 | +0.03(+0.61%) |
Jun 27, 2007 | 5.075 | 5.097 | 4.860 | 5.032 | 666,993 | -0.04(-0.87%) |
Jun 26, 2007 | 4.944 | 5.220 | 4.944 | 5.075 | 1,198,813 | +0.13(+2.67%) |
Jun 25, 2007 | 4.873 | 5.005 | 4.860 | 4.944 | 749,372 | +0.12(+2.55%) |
Jun 22, 2007 | 4.557 | 4.851 | 4.557 | 4.821 | 701,128 | +0.25(+5.48%) |
Jun 21, 2007 | 4.526 | 4.570 | 4.500 | 4.570 | 138,587 | +0.02(+0.39%) |
Jun 20, 2007 | 4.575 | 4.649 | 4.539 | 4.553 | 348,857 | -0.02(-0.48%) |
Jun 19, 2007 | 4.504 | 4.654 | 4.504 | 4.575 | 365,924 | +0.07(+1.56%) |
Jun 18, 2007 | 4.487 | 4.592 | 4.425 | 4.504 | 357,960 | +0.00(+0.00%) |
Jun 15, 2007 | 4.601 | 4.610 | 4.504 | 4.504 | 458,543 | -0.01(-0.19%) |
Jun 14, 2007 | 4.482 | 4.579 | 4.473 | 4.513 | 399,604 | +0.04(+0.88%) |
Jun 13, 2007 | 4.416 | 4.473 | 4.416 | 4.473 | 175,452 | +0.06(+1.29%) |
Jun 12, 2007 | 4.412 | 4.469 | 4.412 | 4.416 | 179,321 | +0.01(+0.20%) |
Jun 11, 2007 | 4.447 | 4.469 | 4.372 | 4.408 | 131,305 | +0.01(+0.20%) |
Jun 08, 2007 | 4.342 | 4.429 | 4.284 | 4.399 | 264,658 | +0.10(+2.35%) |
Jun 07, 2007 | 4.438 | 4.438 | 4.236 | 4.298 | 682,147 | -0.14(-3.07%) |
Jun 06, 2007 | 4.416 | 4.509 | 4.359 | 4.434 | 303,344 | -0.04(-0.88%) |
Jun 05, 2007 | 4.614 | 4.618 | 4.434 | 4.473 | 351,836 | -0.17(-3.60%) |
Jun 04, 2007 | 4.359 | 4.654 | 4.359 | 4.640 | 547,635 | +0.19(+4.35%) |
Jun 01, 2007 | 4.504 | 4.557 | 4.421 | 4.447 | 235,757 | +0.00(+0.00%) |
May 31, 2007 | 4.561 | 4.570 | 4.381 | 4.447 | 260,789 | -0.12(-2.60%) |
May 30, 2007 | 4.364 | 4.588 | 4.342 | 4.566 | 385,040 | +0.08(+1.86%) |
May 29, 2007 | 4.504 | 4.610 | 4.438 | 4.482 | 304,709 | -0.00(-0.10%) |
May 25, 2007 | 4.306 | 4.504 | 4.306 | 4.487 | 304,027 | +0.13(+2.92%) |
May 24, 2007 | 4.522 | 4.605 | 4.324 | 4.359 | 643,554 | -0.18(-3.88%) |
May 23, 2007 | 4.618 | 4.676 | 4.495 | 4.535 | 506,432 | -0.11(-2.37%) |
May 22, 2007 | 4.834 | 4.878 | 4.614 | 4.645 | 421,450 | -0.10(-2.13%) |
May 21, 2007 | 4.605 | 4.768 | 4.575 | 4.746 | 711,824 | +0.16(+3.55%) |
May 18, 2007 | 4.711 | 4.772 | 4.570 | 4.583 | 510,997 | -0.08(-1.79%) |
May 17, 2007 | 4.689 | 4.724 | 4.535 | 4.667 | 345,671 | +0.07(+1.63%) |
May 16, 2007 | 4.614 | 4.746 | 4.548 | 4.592 | 471,970 | -0.04(-0.76%) |
May 15, 2007 | 4.878 | 4.878 | 4.175 | 4.627 | 3,080,778 | -0.24(-4.88%) |
May 14, 2007 | 4.803 | 5.010 | 4.768 | 4.865 | 1,537,203 | +0.11(+2.31%) |
May 11, 2007 | 4.438 | 4.755 | 4.416 | 4.755 | 1,459,603 | +0.33(+7.34%) |
May 10, 2007 | 4.429 | 4.548 | 4.293 | 4.429 | 518,507 | -0.01(-0.20%) |
May 09, 2007 | 4.460 | 4.482 | 4.399 | 4.438 | 344,533 | -0.02(-0.49%) |
May 08, 2007 | 4.522 | 4.553 | 4.394 | 4.460 | 431,008 | -0.02(-0.49%) |
May 07, 2007 | 4.306 | 4.610 | 4.306 | 4.482 | 1,582,943 | +0.22(+5.05%) |
May 04, 2007 | 4.047 | 4.302 | 4.047 | 4.267 | 1,794,351 | +0.26(+6.47%) |
May 03, 2007 | 4.021 | 4.030 | 3.977 | 4.008 | 190,358 | +0.01(+0.33%) |
May 02, 2007 | 4.038 | 4.082 | 3.797 | 3.994 | 243,949 | +0.00(+0.00%) |