Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.415 | 3.446 | 3.400 | 3.446 | 950,959 | -0.01(-0.27%) |
Feb 28, 2008 | 3.434 | 3.462 | 3.434 | 3.456 | 399,451 | -0.02(-0.45%) |
Feb 27, 2008 | 3.397 | 3.484 | 3.397 | 3.471 | 634,253 | +0.02(+0.45%) |
Feb 26, 2008 | 3.393 | 3.468 | 3.393 | 3.456 | 669,550 | +0.02(+0.64%) |
Feb 25, 2008 | 3.368 | 3.437 | 3.362 | 3.434 | 798,646 | +0.04(+1.10%) |
Feb 22, 2008 | 3.375 | 3.397 | 3.328 | 3.397 | 1,092,004 | -0.01(-0.18%) |
Feb 21, 2008 | 3.440 | 3.453 | 3.372 | 3.403 | 809,867 | -0.03(-0.91%) |
Feb 20, 2008 | 3.381 | 3.440 | 3.347 | 3.434 | 760,052 | +0.00(+0.13%) |
Feb 19, 2008 | 3.431 | 3.468 | 3.400 | 3.429 | 692,713 | -0.00(-0.13%) |
Feb 18, 2008 | 3.340 | 3.440 | 3.340 | 3.434 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.340 | 3.440 | 3.340 | 3.434 | 1,030,712 | +0.06(+1.85%) |
Feb 14, 2008 | 3.421 | 3.424 | 3.353 | 3.372 | 1,834,935 | -0.08(-2.44%) |
Feb 13, 2008 | 3.487 | 3.506 | 3.418 | 3.456 | 1,192,216 | -0.05(-1.29%) |
Feb 12, 2008 | 3.487 | 3.534 | 3.481 | 3.501 | 607,294 | +0.01(+0.22%) |
Feb 11, 2008 | 3.468 | 3.496 | 3.468 | 3.493 | 677,177 | +0.02(+0.72%) |
Feb 08, 2008 | 3.481 | 3.500 | 3.456 | 3.468 | 927,284 | -0.04(-1.24%) |
Feb 07, 2008 | 3.493 | 3.521 | 3.431 | 3.512 | 1,168,672 | -0.01(-0.18%) |
Feb 06, 2008 | 3.646 | 3.646 | 3.500 | 3.518 | 954,630 | -0.10(-2.84%) |
Feb 05, 2008 | 3.621 | 3.652 | 3.606 | 3.621 | 799,392 | -0.01(-0.34%) |
Feb 04, 2008 | 3.609 | 3.649 | 3.599 | 3.634 | 772,779 | +0.03(+0.87%) |
Feb 01, 2008 | 3.596 | 3.637 | 3.596 | 3.603 | 639,025 | +0.01(+0.26%) |
Jan 31, 2008 | 3.556 | 3.618 | 3.549 | 3.593 | 604,142 | +0.00(+0.09%) |
Jan 30, 2008 | 3.578 | 3.628 | 3.540 | 3.590 | 540,796 | +0.00(+0.04%) |
Jan 29, 2008 | 3.590 | 3.603 | 3.549 | 3.588 | 619,646 | +0.03(+0.75%) |
Jan 28, 2008 | 3.528 | 3.574 | 3.528 | 3.562 | 572,749 | +0.03(+0.97%) |
Jan 25, 2008 | 3.493 | 3.531 | 3.493 | 3.528 | 459,887 | +0.02(+0.53%) |
Jan 24, 2008 | 3.453 | 3.528 | 3.453 | 3.509 | 654,129 | +0.04(+1.17%) |
Jan 23, 2008 | 3.403 | 3.468 | 3.390 | 3.468 | 981,887 | +0.07(+2.02%) |
Jan 22, 2008 | 3.212 | 3.443 | 3.212 | 3.400 | 1,152,822 | -0.05(-1.54%) |
Jan 21, 2008 | 3.468 | 3.493 | 3.418 | 3.453 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.468 | 3.493 | 3.418 | 3.453 | 625,443 | -0.02(-0.72%) |
Jan 17, 2008 | 3.496 | 3.512 | 3.471 | 3.478 | 729,791 | -0.02(-0.71%) |
Jan 16, 2008 | 3.496 | 3.518 | 3.490 | 3.503 | 748,290 | -0.02(-0.71%) |
Jan 15, 2008 | 3.528 | 3.556 | 3.503 | 3.528 | 1,344,318 | -0.01(-0.35%) |
Jan 14, 2008 | 3.518 | 3.562 | 3.512 | 3.540 | 736,380 | -0.00(-0.09%) |
Jan 11, 2008 | 3.493 | 3.553 | 3.493 | 3.543 | 726,761 | +0.02(+0.71%) |
Jan 10, 2008 | 3.468 | 3.526 | 3.459 | 3.518 | 617,275 | +0.04(+1.26%) |
Jan 09, 2008 | 3.400 | 3.487 | 3.397 | 3.475 | 722,984 | +0.03(+1.00%) |
Jan 08, 2008 | 3.450 | 3.459 | 3.434 | 3.440 | 447,821 | +0.00(+0.00%) |
Jan 07, 2008 | 3.481 | 3.481 | 3.435 | 3.440 | 499,746 | -0.03(-0.81%) |
Jan 04, 2008 | 3.468 | 3.475 | 3.418 | 3.468 | 979,408 | -0.02(-0.63%) |
Jan 03, 2008 | 3.412 | 3.500 | 3.387 | 3.490 | 751,333 | +0.10(+2.95%) |
Jan 02, 2008 | 3.421 | 3.437 | 3.360 | 3.390 | 710,491 | -0.02(-0.64%) |
Jan 01, 2008 | 3.378 | 3.418 | 3.350 | 3.412 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.378 | 3.418 | 3.350 | 3.412 | 2,167,354 | +0.06(+1.86%) |
Dec 28, 2007 | 3.381 | 3.387 | 3.334 | 3.350 | 1,891,147 | -0.01(-0.28%) |
Dec 27, 2007 | 3.372 | 3.387 | 3.340 | 3.359 | 1,583,806 | -0.01(-0.37%) |
Dec 26, 2007 | 3.418 | 3.565 | 3.353 | 3.372 | 1,230,386 | +0.02(+0.47%) |
Dec 24, 2007 | 3.287 | 3.359 | 3.287 | 3.356 | 818,763 | +0.07(+2.19%) |
Dec 21, 2007 | 3.284 | 3.315 | 3.278 | 3.284 | 1,556,098 | +0.02(+0.48%) |
Dec 20, 2007 | 3.328 | 3.342 | 3.269 | 3.269 | 1,372,613 | -0.07(-2.06%) |
Dec 19, 2007 | 3.312 | 3.340 | 3.312 | 3.337 | 1,280,998 | +0.01(+0.38%) |
Dec 18, 2007 | 3.406 | 3.406 | 3.318 | 3.325 | 1,303,101 | -0.04(-1.30%) |
Dec 17, 2007 | 3.368 | 3.396 | 3.368 | 3.368 | 1,446,609 | -0.01(-0.37%) |
Dec 14, 2007 | 3.350 | 3.409 | 3.347 | 3.381 | 1,272,990 | -0.00(-0.09%) |
Dec 13, 2007 | 3.406 | 3.421 | 3.381 | 3.384 | 1,279,076 | -0.04(-1.19%) |
Dec 12, 2007 | 3.521 | 3.521 | 3.425 | 3.425 | 1,357,237 | -0.10(-2.83%) |
Dec 11, 2007 | 3.553 | 3.571 | 3.524 | 3.524 | 1,324,243 | -0.03(-0.79%) |
Dec 10, 2007 | 3.546 | 3.571 | 3.543 | 3.553 | 1,031,333 | +0.02(+0.44%) |
Dec 07, 2007 | 3.537 | 3.587 | 3.537 | 3.537 | 1,131,084 | +0.01(+0.27%) |
Dec 06, 2007 | 3.549 | 3.578 | 3.503 | 3.528 | 1,123,877 | +0.02(+0.71%) |
Dec 05, 2007 | 3.549 | 3.549 | 3.500 | 3.503 | 994,303 | +0.00(+0.00%) |
Dec 04, 2007 | 3.524 | 3.534 | 3.503 | 3.503 | 2,911,477 | -0.01(-0.27%) |
Dec 03, 2007 | 3.506 | 3.534 | 3.503 | 3.512 | 947,535 | -0.01(-0.18%) |
Nov 30, 2007 | 3.475 | 3.540 | 3.472 | 3.518 | 1,392,537 | +0.07(+1.90%) |
Nov 29, 2007 | 3.412 | 3.471 | 3.412 | 3.453 | 1,058,052 | +0.02(+0.45%) |
Nov 28, 2007 | 3.390 | 3.459 | 3.390 | 3.437 | 1,138,131 | +0.05(+1.38%) |
Nov 27, 2007 | 3.368 | 3.406 | 3.365 | 3.390 | 1,147,421 | +0.02(+0.74%) |
Nov 26, 2007 | 3.347 | 3.393 | 3.347 | 3.365 | 1,315,274 | +0.01(+0.25%) |
Nov 23, 2007 | 3.318 | 3.365 | 3.303 | 3.357 | 373,504 | +0.06(+1.74%) |
Nov 21, 2007 | 3.347 | 3.353 | 3.278 | 3.300 | 1,132,045 | -0.02(-0.75%) |
Nov 20, 2007 | 3.356 | 3.378 | 3.315 | 3.325 | 1,095,207 | -0.02(-0.56%) |
Nov 19, 2007 | 3.381 | 3.396 | 3.340 | 3.343 | 809,153 | -0.06(-1.74%) |
Nov 16, 2007 | 3.450 | 3.450 | 3.372 | 3.403 | 810,114 | +0.01(+0.18%) |
Nov 15, 2007 | 3.403 | 3.431 | 3.397 | 3.397 | 862,648 | -0.03(-0.91%) |
Nov 14, 2007 | 3.450 | 3.465 | 3.428 | 3.428 | 795,058 | +0.00(+0.00%) |
Nov 13, 2007 | 3.406 | 3.443 | 3.403 | 3.428 | 1,502,990 | +0.02(+0.64%) |
Nov 12, 2007 | 3.487 | 3.493 | 3.406 | 3.406 | 1,055,807 | -0.05(-1.45%) |
Nov 09, 2007 | 3.475 | 3.490 | 3.450 | 3.456 | 776,799 | -0.04(-1.25%) |
Nov 08, 2007 | 3.481 | 3.540 | 3.465 | 3.500 | 1,196,781 | -0.00(-0.09%) |
Nov 07, 2007 | 3.524 | 3.574 | 3.440 | 3.503 | 1,181,056 | -0.08(-2.26%) |
Nov 06, 2007 | 3.562 | 3.606 | 3.562 | 3.584 | 802,429 | +0.01(+0.17%) |
Nov 05, 2007 | 3.618 | 3.618 | 3.559 | 3.578 | 899,454 | -0.05(-1.29%) |
Nov 02, 2007 | 3.662 | 3.699 | 3.623 | 3.624 | 411,944 | -0.03(-0.85%) |
Nov 01, 2007 | 3.687 | 3.696 | 3.656 | 3.656 | 939,207 | -0.06(-1.51%) |
Oct 31, 2007 | 3.668 | 3.712 | 3.662 | 3.712 | 852,077 | +0.04(+1.19%) |
Oct 30, 2007 | 3.668 | 3.684 | 3.668 | 3.668 | 431,804 | -0.00(-0.09%) |
Oct 29, 2007 | 3.677 | 3.693 | 3.671 | 3.671 | 526,622 | -0.01(-0.17%) |
Oct 26, 2007 | 3.681 | 3.690 | 3.668 | 3.677 | 629,768 | +0.00(+0.00%) |
Oct 25, 2007 | 3.674 | 3.687 | 3.665 | 3.677 | 585,562 | +0.01(+0.34%) |
Oct 24, 2007 | 3.668 | 3.681 | 3.652 | 3.665 | 857,202 | -0.00(-0.09%) |
Oct 23, 2007 | 3.671 | 3.706 | 3.659 | 3.668 | 575,953 | +0.01(+0.26%) |
Oct 22, 2007 | 3.621 | 3.674 | 3.609 | 3.659 | 783,206 | +0.02(+0.69%) |
Oct 19, 2007 | 3.684 | 3.699 | 3.634 | 3.634 | 624,322 | -0.06(-1.52%) |
Oct 18, 2007 | 3.690 | 3.715 | 3.687 | 3.690 | 563,139 | -0.02(-0.42%) |
Oct 17, 2007 | 3.706 | 3.715 | 3.687 | 3.706 | 720,421 | +0.01(+0.34%) |
Oct 16, 2007 | 3.709 | 3.721 | 3.693 | 3.693 | 667,887 | -0.02(-0.59%) |
Oct 15, 2007 | 3.749 | 3.765 | 3.715 | 3.715 | 570,187 | -0.03(-0.92%) |
Oct 12, 2007 | 3.752 | 3.774 | 3.746 | 3.749 | 592,613 | -0.00(-0.08%) |
Oct 11, 2007 | 3.762 | 3.777 | 3.749 | 3.752 | 884,750 | -0.00(-0.08%) |
Oct 10, 2007 | 3.756 | 3.774 | 3.756 | 3.756 | 463,196 | -0.01(-0.25%) |
Oct 09, 2007 | 3.780 | 3.790 | 3.759 | 3.765 | 560,256 | -0.02(-0.41%) |
Oct 08, 2007 | 3.790 | 3.790 | 3.773 | 3.780 | 571,468 | -0.01(-0.33%) |
Oct 05, 2007 | 3.777 | 3.802 | 3.777 | 3.793 | 535,911 | +0.01(+0.17%) |
Oct 04, 2007 | 3.790 | 3.799 | 3.777 | 3.787 | 475,049 | -0.00(-0.08%) |
Oct 03, 2007 | 3.796 | 3.812 | 3.787 | 3.790 | 661,160 | -0.01(-0.33%) |
Oct 02, 2007 | 3.787 | 3.818 | 3.784 | 3.802 | 966,114 | +0.02(+0.41%) |
Oct 01, 2007 | 3.837 | 3.837 | 3.780 | 3.787 | 971,240 | +0.04(+1.08%) |
Sep 28, 2007 | 3.734 | 3.756 | 3.718 | 3.746 | 794,097 | +0.03(+0.76%) |
Sep 27, 2007 | 3.724 | 3.737 | 3.715 | 3.718 | 459,032 | -0.00(-0.08%) |
Sep 26, 2007 | 3.709 | 3.756 | 3.709 | 3.721 | 678,138 | -0.00(-0.08%) |
Sep 25, 2007 | 3.706 | 3.727 | 3.684 | 3.724 | 768,150 | +0.02(+0.42%) |
Sep 24, 2007 | 3.696 | 3.740 | 3.684 | 3.709 | 644,183 | -0.01(-0.25%) |
Sep 21, 2007 | 3.684 | 3.724 | 3.684 | 3.718 | 550,646 | +0.03(+0.93%) |
Sep 20, 2007 | 3.727 | 3.737 | 3.684 | 3.684 | 766,228 | -0.05(-1.42%) |
Sep 19, 2007 | 3.724 | 3.787 | 3.724 | 3.737 | 825,810 | +0.02(+0.59%) |
Sep 18, 2007 | 3.628 | 3.737 | 3.628 | 3.715 | 982,131 | +0.06(+1.54%) |
Sep 17, 2007 | 3.659 | 3.674 | 3.624 | 3.659 | 516,583 | -0.01(-0.34%) |
Sep 14, 2007 | 3.684 | 3.684 | 3.649 | 3.671 | 618,236 | -0.03(-0.93%) |
Sep 13, 2007 | 3.734 | 3.759 | 3.699 | 3.706 | 821,005 | -0.03(-0.84%) |
Sep 12, 2007 | 3.702 | 3.777 | 3.699 | 3.737 | 566,663 | -0.10(-2.52%) |
Sep 11, 2007 | 3.824 | 3.846 | 3.809 | 3.834 | 577,554 | +0.01(+0.33%) |
Sep 10, 2007 | 3.887 | 3.887 | 3.802 | 3.821 | 667,567 | -0.02(-0.65%) |
Sep 07, 2007 | 3.890 | 3.896 | 3.846 | 3.846 | 636,495 | -0.08(-2.14%) |
Sep 06, 2007 | 3.952 | 3.952 | 3.871 | 3.930 | 861,366 | -0.10(-2.40%) |
Sep 05, 2007 | 3.852 | 4.027 | 3.818 | 4.027 | 1,280,037 | +0.14(+3.70%) |
Sep 04, 2007 | 3.805 | 3.909 | 3.802 | 3.884 | 816,520 | +0.07(+1.97%) |
Aug 31, 2007 | 3.768 | 3.821 | 3.768 | 3.809 | 606,384 | +0.06(+1.58%) |
Aug 30, 2007 | 3.746 | 3.759 | 3.727 | 3.749 | 730,031 | -0.02(-0.50%) |
Aug 29, 2007 | 3.721 | 3.780 | 3.721 | 3.768 | 482,096 | +0.04(+1.17%) |
Aug 28, 2007 | 3.734 | 3.787 | 3.721 | 3.724 | 837,662 | -0.04(-1.16%) |
Aug 27, 2007 | 3.793 | 3.809 | 3.756 | 3.768 | 562,499 | -0.04(-1.07%) |
Aug 24, 2007 | 3.749 | 3.830 | 3.749 | 3.809 | 517,332 | +0.05(+1.24%) |
Aug 23, 2007 | 3.784 | 3.821 | 3.743 | 3.762 | 672,692 | +0.02(+0.50%) |
Aug 22, 2007 | 3.746 | 3.793 | 3.718 | 3.743 | 1,294,132 | +0.06(+1.61%) |
Aug 21, 2007 | 3.640 | 3.712 | 3.615 | 3.684 | 1,141,335 | +0.04(+1.20%) |
Aug 20, 2007 | 3.562 | 3.662 | 3.559 | 3.640 | 1,198,353 | +0.09(+2.55%) |
Aug 17, 2007 | 3.434 | 3.581 | 3.415 | 3.549 | 1,210,206 | +0.20(+5.87%) |
Aug 16, 2007 | 3.387 | 3.397 | 3.122 | 3.353 | 2,595,952 | -0.08(-2.45%) |
Aug 15, 2007 | 3.450 | 3.509 | 3.437 | 3.437 | 1,074,386 | -0.09(-2.57%) |
Aug 14, 2007 | 3.590 | 3.599 | 3.528 | 3.528 | 911,338 | -0.07(-2.00%) |
Aug 13, 2007 | 3.590 | 3.634 | 3.590 | 3.599 | 688,709 | +0.02(+0.70%) |
Aug 10, 2007 | 3.578 | 3.603 | 3.503 | 3.574 | 1,444,687 | -0.05(-1.46%) |
Aug 09, 2007 | 3.606 | 3.715 | 3.434 | 3.628 | 915,502 | -0.06(-1.61%) |
Aug 08, 2007 | 3.684 | 3.714 | 3.668 | 3.687 | 985,014 | -0.00(-0.08%) |
Aug 07, 2007 | 3.690 | 3.699 | 3.662 | 3.690 | 966,114 | -0.02(-0.51%) |
Aug 06, 2007 | 3.784 | 3.793 | 3.649 | 3.709 | 1,240,317 | -0.09(-2.32%) |
Aug 03, 2007 | 3.809 | 3.824 | 3.793 | 3.797 | 477,611 | -0.03(-0.71%) |
Aug 02, 2007 | 3.818 | 3.843 | 3.810 | 3.824 | 451,024 | -0.01(-0.33%) |
Aug 01, 2007 | 3.827 | 3.871 | 3.780 | 3.837 | 796,339 | -0.04(-1.05%) |
Jul 31, 2007 | 3.871 | 3.887 | 3.855 | 3.877 | 545,521 | +0.03(+0.81%) |
Jul 30, 2007 | 3.827 | 3.855 | 3.824 | 3.846 | 442,055 | +0.02(+0.49%) |
Jul 27, 2007 | 3.855 | 3.859 | 3.812 | 3.827 | 881,547 | -0.02(-0.57%) |
Jul 26, 2007 | 3.809 | 3.880 | 3.777 | 3.849 | 1,312,711 | -0.05(-1.36%) |
Jul 25, 2007 | 3.915 | 3.946 | 3.862 | 3.902 | 1,139,413 | -0.02(-0.64%) |
Jul 24, 2007 | 3.965 | 3.965 | 3.918 | 3.927 | 901,087 | -0.06(-1.49%) |
Jul 23, 2007 | 4.002 | 4.021 | 3.987 | 3.987 | 592,289 | -0.01(-0.23%) |
Jul 20, 2007 | 4.008 | 4.018 | 3.977 | 3.996 | 589,406 | -0.02(-0.39%) |
Jul 19, 2007 | 4.011 | 4.036 | 4.011 | 4.011 | 451,024 | +0.00(+0.00%) |
Jul 18, 2007 | 4.005 | 4.033 | 4.005 | 4.011 | 891,157 | -0.01(-0.23%) |
Jul 17, 2007 | 3.996 | 4.040 | 3.977 | 4.021 | 898,845 | -0.00(-0.08%) |
Jul 16, 2007 | 4.033 | 4.058 | 4.015 | 4.024 | 929,597 | -0.03(-0.77%) |
Jul 13, 2007 | 4.074 | 4.083 | 4.046 | 4.055 | 611,829 | -0.03(-0.69%) |
Jul 12, 2007 | 4.136 | 4.136 | 4.077 | 4.083 | 493,307 | +0.02(+0.62%) |
Jul 11, 2007 | 4.077 | 4.099 | 4.058 | 4.058 | 870,656 | -0.02(-0.38%) |
Jul 10, 2007 | 4.139 | 4.143 | 4.074 | 4.074 | 600,618 | -0.07(-1.58%) |
Jul 09, 2007 | 4.161 | 4.196 | 4.118 | 4.139 | 905,252 | -0.02(-0.45%) |
Jul 06, 2007 | 4.136 | 4.158 | 4.118 | 4.158 | 364,855 | +0.02(+0.60%) |
Jul 05, 2007 | 4.183 | 4.189 | 4.124 | 4.133 | 427,319 | -0.05(-1.19%) |
Jul 03, 2007 | 4.183 | 4.183 | 4.161 | 4.183 | 512,848 | +0.04(+0.90%) |
Jul 02, 2007 | 4.136 | 4.152 | 4.124 | 4.146 | 450,383 | +0.02(+0.38%) |
Jun 29, 2007 | 4.108 | 4.130 | 4.083 | 4.130 | 617,916 | +0.04(+0.92%) |
Jun 28, 2007 | 4.071 | 4.108 | 4.071 | 4.093 | 572,109 | +0.01(+0.31%) |
Jun 27, 2007 | 3.980 | 4.086 | 3.971 | 4.080 | 800,504 | +0.07(+1.71%) |
Jun 26, 2007 | 4.008 | 4.049 | 3.980 | 4.011 | 1,211,167 | -0.03(-0.70%) |
Jun 25, 2007 | 4.083 | 4.086 | 4.005 | 4.040 | 1,119,232 | -0.06(-1.45%) |
Jun 22, 2007 | 4.124 | 4.124 | 4.080 | 4.099 | 623,041 | -0.02(-0.61%) |
Jun 21, 2007 | 4.136 | 4.143 | 4.096 | 4.124 | 636,175 | -0.01(-0.30%) |
Jun 20, 2007 | 4.158 | 4.161 | 4.121 | 4.136 | 829,333 | -0.02(-0.53%) |
Jun 19, 2007 | 4.139 | 4.158 | 4.130 | 4.158 | 525,661 | +0.00(+0.08%) |
Jun 18, 2007 | 4.199 | 4.199 | 4.139 | 4.155 | 635,214 | -0.05(-1.11%) |
Jun 15, 2007 | 4.171 | 4.211 | 4.133 | 4.202 | 498,112 | +0.05(+1.13%) |
Jun 14, 2007 | 4.121 | 4.183 | 4.121 | 4.155 | 600,298 | +0.01(+0.23%) |
Jun 13, 2007 | 4.143 | 4.158 | 4.124 | 4.146 | 563,460 | -0.07(-1.56%) |
Jun 12, 2007 | 4.174 | 4.239 | 4.174 | 4.211 | 615,033 | -0.04(-1.03%) |
Jun 11, 2007 | 4.239 | 4.286 | 4.202 | 4.255 | 508,363 | +0.02(+0.52%) |
Jun 08, 2007 | 4.189 | 4.239 | 4.136 | 4.233 | 895,001 | +0.02(+0.44%) |
Jun 07, 2007 | 4.302 | 4.308 | 4.139 | 4.214 | 1,156,390 | -0.11(-2.46%) |
Jun 06, 2007 | 4.346 | 4.346 | 4.274 | 4.321 | 655,394 | -0.02(-0.57%) |
Jun 05, 2007 | 4.327 | 4.349 | 4.321 | 4.346 | 576,914 | +0.03(+0.72%) |
Jun 04, 2007 | 4.330 | 4.349 | 4.314 | 4.314 | 726,828 | -0.02(-0.36%) |
Jun 01, 2007 | 4.330 | 4.333 | 4.292 | 4.330 | 577,875 | +0.01(+0.29%) |
May 31, 2007 | 4.336 | 4.336 | 4.308 | 4.317 | 478,572 | -0.01(-0.14%) |
May 30, 2007 | 4.296 | 4.327 | 4.283 | 4.324 | 670,770 | +0.02(+0.36%) |
May 29, 2007 | 4.264 | 4.311 | 4.264 | 4.308 | 731,312 | +0.02(+0.44%) |
May 25, 2007 | 4.280 | 4.289 | 4.255 | 4.289 | 549,365 | +0.02(+0.44%) |
May 24, 2007 | 4.292 | 4.308 | 4.253 | 4.271 | 833,177 | -0.04(-1.01%) |
May 23, 2007 | 4.283 | 4.314 | 4.283 | 4.314 | 897,243 | +0.02(+0.58%) |
May 22, 2007 | 4.292 | 4.308 | 4.280 | 4.289 | 804,027 | +0.00(+0.00%) |
May 21, 2007 | 4.324 | 4.330 | 4.277 | 4.289 | 864,890 | -0.04(-0.94%) |
May 18, 2007 | 4.364 | 4.367 | 4.324 | 4.330 | 715,616 | -0.03(-0.64%) |
May 17, 2007 | 4.361 | 4.367 | 4.346 | 4.358 | 620,799 | -0.01(-0.14%) |
May 16, 2007 | 4.377 | 4.386 | 4.355 | 4.364 | 551,287 | +0.00(+0.00%) |
May 15, 2007 | 4.364 | 4.377 | 4.358 | 4.364 | 642,901 | -0.01(-0.14%) |
May 14, 2007 | 4.380 | 4.380 | 4.358 | 4.370 | 535,911 | -0.01(-0.14%) |
May 11, 2007 | 4.374 | 4.383 | 4.349 | 4.377 | 565,382 | +0.01(+0.29%) |
May 10, 2007 | 4.399 | 4.399 | 4.349 | 4.364 | 470,564 | -0.03(-0.78%) |
May 09, 2007 | 4.392 | 4.399 | 4.380 | 4.399 | 660,520 | -0.00(-0.07%) |
May 08, 2007 | 4.389 | 4.402 | 4.386 | 4.402 | 566,022 | +0.00(+0.07%) |
May 07, 2007 | 4.389 | 4.408 | 4.386 | 4.399 | 507,082 | +0.00(+0.00%) |
May 04, 2007 | 4.414 | 4.414 | 4.389 | 4.399 | 381,512 | -0.01(-0.14%) |
May 03, 2007 | 4.405 | 4.408 | 4.386 | 4.405 | 600,938 | +0.01(+0.28%) |
May 02, 2007 | 4.386 | 4.392 | 4.380 | 4.392 | 506,121 | +0.01(+0.21%) |
May 01, 2007 | 4.355 | 4.383 | 4.352 | 4.383 | 490,424 | +0.02(+0.50%) |
Apr 30, 2007 | 4.424 | 4.424 | 4.346 | 4.361 | 500,995 | +0.00(+0.00%) |
Apr 27, 2007 | 4.367 | 4.370 | 4.352 | 4.361 | 414,186 | -0.01(-0.14%) |
Apr 26, 2007 | 4.364 | 4.370 | 4.349 | 4.367 | 581,398 | +0.00(+0.07%) |
Apr 25, 2007 | 4.364 | 4.370 | 4.339 | 4.364 | 601,899 | +0.02(+0.58%) |
Apr 24, 2007 | 4.339 | 4.339 | 4.327 | 4.339 | 624,643 | +0.00(+0.00%) |
Apr 23, 2007 | 4.324 | 4.339 | 4.324 | 4.339 | 588,766 | +0.00(+0.00%) |
Apr 20, 2007 | 4.339 | 4.349 | 4.327 | 4.339 | 597,415 | +0.00(+0.00%) |
Apr 19, 2007 | 4.317 | 4.339 | 4.308 | 4.339 | 702,483 | +0.01(+0.14%) |
Apr 18, 2007 | 4.339 | 4.355 | 4.330 | 4.333 | 687,748 | -0.01(-0.14%) |
Apr 17, 2007 | 4.370 | 4.377 | 4.330 | 4.339 | 871,297 | -0.02(-0.57%) |
Apr 16, 2007 | 4.377 | 4.383 | 4.355 | 4.364 | 658,277 | -0.02(-0.43%) |
Apr 13, 2007 | 4.374 | 4.392 | 4.370 | 4.383 | 617,275 | +0.00(+0.00%) |
Apr 12, 2007 | 4.374 | 4.389 | 4.370 | 4.383 | 354,284 | -0.01(-0.14%) |
Apr 11, 2007 | 4.389 | 4.392 | 4.370 | 4.389 | 405,537 | +0.00(+0.00%) |
Apr 10, 2007 | 4.380 | 4.389 | 4.370 | 4.389 | 581,078 | +0.00(+0.07%) |
Apr 09, 2007 | 4.402 | 4.402 | 4.364 | 4.386 | 666,926 | -0.01(-0.21%) |
Apr 05, 2007 | 4.395 | 4.402 | 4.380 | 4.395 | 595,493 | -0.00(-0.07%) |
Apr 04, 2007 | 4.386 | 4.405 | 4.383 | 4.399 | 436,289 | +0.01(+0.21%) |
Apr 03, 2007 | 4.377 | 4.405 | 4.377 | 4.389 | 616,634 | -0.01(-0.14%) |
Apr 02, 2007 | 4.411 | 4.411 | 4.386 | 4.395 | 357,808 | -0.00(-0.07%) |
Mar 30, 2007 | 4.405 | 4.405 | 4.364 | 4.399 | 548,084 | +0.00(+0.07%) |
Mar 29, 2007 | 4.395 | 4.411 | 4.383 | 4.395 | 564,100 | -0.00(-0.07%) |
Mar 28, 2007 | 4.399 | 4.399 | 4.377 | 4.399 | 520,535 | +0.01(+0.21%) |
Mar 27, 2007 | 4.420 | 4.420 | 4.370 | 4.389 | 632,971 | -0.02(-0.42%) |
Mar 26, 2007 | 4.399 | 4.411 | 4.383 | 4.408 | 760,783 | +0.02(+0.36%) |
Mar 23, 2007 | 4.380 | 4.392 | 4.370 | 4.392 | 700,240 | +0.02(+0.36%) |
Mar 22, 2007 | 4.342 | 4.386 | 4.342 | 4.377 | 726,508 | +0.02(+0.57%) |
Mar 21, 2007 | 4.339 | 4.366 | 4.333 | 4.352 | 728,430 | +0.01(+0.29%) |
Mar 20, 2007 | 4.333 | 4.346 | 4.327 | 4.339 | 425,397 | +0.01(+0.14%) |
Mar 19, 2007 | 4.333 | 4.346 | 4.321 | 4.333 | 439,812 | +0.01(+0.22%) |
Mar 16, 2007 | 4.349 | 4.349 | 4.317 | 4.324 | 581,078 | -0.01(-0.14%) |
Mar 15, 2007 | 4.324 | 4.352 | 4.314 | 4.330 | 556,733 | +0.00(+0.07%) |
Mar 14, 2007 | 4.377 | 4.380 | 4.317 | 4.327 | 546,803 | -0.04(-1.00%) |
Mar 13, 2007 | 4.392 | 4.389 | 4.342 | 4.370 | 524,059 | -0.02(-0.50%) |
Mar 12, 2007 | 4.386 | 4.402 | 4.377 | 4.392 | 509,644 | +0.00(+0.07%) |
Mar 09, 2007 | 4.364 | 4.389 | 4.364 | 4.389 | 354,925 | +0.01(+0.21%) |
Mar 08, 2007 | 4.364 | 4.380 | 4.355 | 4.380 | 536,872 | +0.01(+0.29%) |
Mar 07, 2007 | 4.383 | 4.392 | 4.349 | 4.367 | 775,198 | -0.02(-0.43%) |
Mar 06, 2007 | 4.389 | 4.402 | 4.383 | 4.386 | 661,801 | +0.00(+0.07%) |
Mar 05, 2007 | 4.458 | 4.458 | 4.377 | 4.383 | 526,622 | -0.07(-1.68%) |
Mar 02, 2007 | 4.445 | 4.458 | 4.430 | 4.458 | 424,116 | +0.01(+0.28%) |