Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.426 | 4.453 | 4.400 | 4.402 | 501,592 | +0.00(+0.00%) |
Apr 29, 2008 | 4.442 | 4.455 | 4.384 | 4.402 | 394,499 | -0.05(-1.19%) |
Apr 28, 2008 | 4.474 | 4.477 | 4.445 | 4.455 | 334,225 | +0.00(+0.00%) |
Apr 25, 2008 | 4.410 | 4.463 | 4.384 | 4.455 | 423,840 | +0.03(+0.78%) |
Apr 24, 2008 | 4.392 | 4.426 | 4.323 | 4.421 | 949,287 | +0.03(+0.73%) |
Apr 23, 2008 | 4.331 | 4.400 | 4.331 | 4.389 | 419,390 | +0.05(+1.10%) |
Apr 22, 2008 | 4.357 | 4.378 | 4.328 | 4.341 | 328,041 | -0.04(-0.85%) |
Apr 21, 2008 | 4.349 | 4.386 | 4.325 | 4.378 | 577,109 | +0.01(+0.25%) |
Apr 18, 2008 | 4.365 | 4.388 | 4.356 | 4.368 | 502,922 | +0.03(+0.73%) |
Apr 17, 2008 | 4.275 | 4.344 | 4.270 | 4.336 | 400,272 | +0.02(+0.37%) |
Apr 16, 2008 | 4.211 | 4.320 | 4.211 | 4.320 | 420,464 | +0.12(+2.97%) |
Apr 15, 2008 | 4.201 | 4.203 | 4.166 | 4.195 | 291,773 | +0.03(+0.83%) |
Apr 14, 2008 | 4.185 | 4.214 | 4.161 | 4.161 | 380,031 | -0.02(-0.51%) |
Apr 11, 2008 | 4.227 | 4.240 | 4.182 | 4.182 | 396,824 | -0.06(-1.38%) |
Apr 10, 2008 | 4.240 | 4.293 | 4.222 | 4.240 | 352,789 | +0.02(+0.44%) |
Apr 09, 2008 | 4.286 | 4.296 | 4.217 | 4.222 | 316,924 | -0.05(-1.24%) |
Apr 08, 2008 | 4.299 | 4.339 | 4.272 | 4.275 | 387,949 | -0.05(-1.09%) |
Apr 07, 2008 | 4.341 | 4.376 | 4.309 | 4.322 | 547,941 | +0.03(+0.61%) |
Apr 04, 2008 | 4.352 | 4.368 | 4.288 | 4.296 | 458,835 | -0.05(-1.04%) |
Apr 03, 2008 | 4.320 | 4.365 | 4.286 | 4.341 | 473,287 | +0.02(+0.37%) |
Apr 02, 2008 | 4.307 | 4.339 | 4.288 | 4.325 | 425,841 | +0.01(+0.12%) |
Apr 01, 2008 | 4.235 | 4.325 | 4.235 | 4.320 | 509,125 | +0.10(+2.45%) |
Mar 31, 2008 | 4.272 | 4.272 | 4.206 | 4.217 | 701,041 | +0.02(+0.57%) |
Mar 28, 2008 | 4.190 | 4.230 | 4.166 | 4.193 | 370,444 | +0.00(+0.00%) |
Mar 27, 2008 | 4.203 | 4.232 | 4.193 | 4.193 | 412,162 | +0.02(+0.38%) |
Mar 26, 2008 | 4.217 | 4.235 | 4.177 | 4.177 | 623,990 | -0.03(-0.69%) |
Mar 25, 2008 | 4.206 | 4.215 | 4.174 | 4.206 | 432,775 | +0.00(+0.06%) |
Mar 24, 2008 | 4.190 | 4.240 | 4.182 | 4.203 | 640,092 | +0.03(+0.76%) |
Mar 21, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.00(+0.00%) |
Mar 20, 2008 | 4.129 | 4.174 | 4.105 | 4.171 | 560,637 | +0.02(+0.51%) |
Mar 19, 2008 | 4.145 | 4.222 | 4.071 | 4.150 | 883,338 | -0.13(-3.10%) |
Mar 18, 2008 | 4.195 | 4.288 | 4.177 | 4.283 | 620,051 | +0.13(+3.07%) |
Mar 17, 2008 | 4.193 | 4.211 | 4.113 | 4.155 | 800,047 | -0.09(-2.12%) |
Mar 14, 2008 | 4.315 | 4.320 | 4.203 | 4.246 | 552,840 | -0.04(-0.87%) |
Mar 13, 2008 | 4.286 | 4.312 | 4.219 | 4.283 | 634,308 | -0.03(-0.68%) |
Mar 12, 2008 | 4.317 | 4.405 | 4.304 | 4.312 | 544,926 | -0.02(-0.37%) |
Mar 11, 2008 | 4.270 | 4.352 | 4.235 | 4.328 | 525,458 | +0.11(+2.58%) |
Mar 10, 2008 | 4.286 | 4.286 | 4.185 | 4.219 | 887,239 | -0.09(-2.09%) |
Mar 07, 2008 | 4.331 | 4.357 | 4.259 | 4.309 | 910,393 | -0.04(-0.98%) |
Mar 06, 2008 | 4.352 | 4.408 | 4.349 | 4.352 | 1,012,222 | -0.04(-0.85%) |
Mar 05, 2008 | 4.365 | 4.405 | 4.339 | 4.389 | 546,057 | +0.06(+1.47%) |
Mar 04, 2008 | 4.368 | 4.389 | 4.325 | 4.325 | 585,249 | -0.06(-1.27%) |
Mar 03, 2008 | 4.405 | 4.405 | 4.355 | 4.381 | 332,258 | -0.01(-0.18%) |
Feb 29, 2008 | 4.421 | 4.437 | 4.378 | 4.389 | 378,580 | -0.07(-1.61%) |
Feb 28, 2008 | 4.469 | 4.494 | 4.455 | 4.461 | 312,786 | -0.02(-0.47%) |
Feb 27, 2008 | 4.453 | 4.491 | 4.429 | 4.482 | 433,913 | -0.00(-0.06%) |
Feb 26, 2008 | 4.408 | 4.495 | 4.408 | 4.485 | 540,404 | +0.04(+0.90%) |
Feb 25, 2008 | 4.384 | 4.458 | 4.378 | 4.445 | 524,199 | +0.06(+1.33%) |
Feb 22, 2008 | 4.386 | 4.389 | 4.323 | 4.386 | 392,562 | +0.02(+0.55%) |
Feb 21, 2008 | 4.394 | 4.418 | 4.339 | 4.362 | 599,946 | -0.05(-1.08%) |
Feb 20, 2008 | 4.349 | 4.410 | 4.325 | 4.410 | 412,275 | +0.03(+0.73%) |
Feb 19, 2008 | 4.365 | 4.410 | 4.352 | 4.378 | 535,882 | +0.05(+1.16%) |
Feb 18, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.352 | 4.352 | 4.301 | 4.328 | 605,599 | -0.06(-1.39%) |
Feb 14, 2008 | 4.506 | 4.511 | 4.378 | 4.389 | 726,372 | -0.11(-2.36%) |
Feb 13, 2008 | 4.538 | 4.556 | 4.487 | 4.495 | 582,660 | -0.02(-0.35%) |
Feb 12, 2008 | 4.503 | 4.551 | 4.496 | 4.511 | 450,713 | +0.03(+0.77%) |
Feb 11, 2008 | 4.431 | 4.485 | 4.421 | 4.477 | 524,923 | +0.06(+1.26%) |
Feb 08, 2008 | 4.434 | 4.453 | 4.394 | 4.421 | 431,494 | -0.04(-0.83%) |
Feb 07, 2008 | 4.392 | 4.471 | 4.386 | 4.458 | 532,113 | +0.06(+1.27%) |
Feb 06, 2008 | 4.482 | 4.511 | 4.402 | 4.402 | 669,287 | -0.05(-1.19%) |
Feb 05, 2008 | 4.559 | 4.569 | 4.455 | 4.455 | 643,397 | -0.12(-2.67%) |
Feb 04, 2008 | 4.641 | 4.641 | 4.577 | 4.577 | 435,029 | -0.05(-1.09%) |
Feb 01, 2008 | 4.601 | 4.641 | 4.591 | 4.628 | 489,684 | +0.04(+0.87%) |
Jan 31, 2008 | 4.503 | 4.604 | 4.471 | 4.588 | 876,404 | +0.08(+1.71%) |
Jan 30, 2008 | 4.471 | 4.559 | 4.450 | 4.511 | 1,235,317 | +0.05(+1.01%) |
Jan 29, 2008 | 4.469 | 4.479 | 4.450 | 4.466 | 545,378 | +0.03(+0.68%) |
Jan 28, 2008 | 4.389 | 4.447 | 4.357 | 4.436 | 591,562 | +0.05(+1.19%) |
Jan 25, 2008 | 4.463 | 4.471 | 4.382 | 4.384 | 711,118 | -0.02(-0.48%) |
Jan 24, 2008 | 4.331 | 4.431 | 4.323 | 4.405 | 567,307 | +0.10(+2.34%) |
Jan 23, 2008 | 4.203 | 4.320 | 4.092 | 4.304 | 816,093 | +0.10(+2.40%) |
Jan 22, 2008 | 4.174 | 4.270 | 4.060 | 4.203 | 1,264,693 | -0.10(-2.33%) |
Jan 21, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.405 | 4.429 | 4.291 | 4.304 | 664,087 | -0.08(-1.83%) |
Jan 17, 2008 | 4.524 | 4.527 | 4.378 | 4.384 | 728,577 | -0.12(-2.71%) |
Jan 16, 2008 | 4.511 | 4.530 | 4.477 | 4.506 | 461,974 | -0.01(-0.18%) |
Jan 15, 2008 | 4.527 | 4.548 | 4.498 | 4.514 | 338,468 | -0.05(-1.16%) |
Jan 14, 2008 | 4.559 | 4.575 | 4.543 | 4.567 | 459,973 | +0.03(+0.70%) |
Jan 11, 2008 | 4.596 | 4.596 | 4.514 | 4.535 | 468,312 | -0.05(-0.98%) |
Jan 10, 2008 | 4.490 | 4.596 | 4.474 | 4.580 | 699,699 | +0.08(+1.89%) |
Jan 09, 2008 | 4.469 | 4.495 | 4.408 | 4.495 | 764,630 | +0.01(+0.30%) |
Jan 08, 2008 | 4.458 | 4.543 | 4.458 | 4.482 | 1,126,087 | +0.02(+0.42%) |
Jan 07, 2008 | 4.532 | 4.532 | 4.458 | 4.463 | 897,169 | -0.06(-1.23%) |
Jan 04, 2008 | 4.599 | 4.599 | 4.511 | 4.519 | 537,766 | -0.08(-1.73%) |
Jan 03, 2008 | 4.551 | 4.601 | 4.535 | 4.599 | 849,045 | +0.08(+1.76%) |
Jan 02, 2008 | 4.514 | 4.548 | 4.450 | 4.519 | 935,525 | +0.02(+0.52%) |
Jan 01, 2008 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.00(+0.00%) |
Dec 31, 2007 | 4.439 | 4.524 | 4.405 | 4.496 | 2,313,081 | +0.06(+1.27%) |
Dec 28, 2007 | 4.431 | 4.447 | 4.392 | 4.439 | 1,774,987 | +0.05(+1.03%) |
Dec 27, 2007 | 4.431 | 4.439 | 4.381 | 4.394 | 1,900,595 | -0.04(-0.96%) |
Dec 26, 2007 | 4.405 | 4.455 | 4.394 | 4.437 | 2,306,656 | +0.03(+0.72%) |
Dec 24, 2007 | 4.339 | 4.410 | 4.339 | 4.405 | 1,424,553 | +0.06(+1.34%) |
Dec 21, 2007 | 4.275 | 4.365 | 4.275 | 4.347 | 2,446,449 | +0.07(+1.68%) |
Dec 20, 2007 | 4.357 | 4.365 | 4.259 | 4.275 | 2,403,556 | -0.18(-4.11%) |
Dec 19, 2007 | 4.495 | 4.524 | 4.453 | 4.458 | 1,399,624 | -0.01(-0.24%) |
Dec 18, 2007 | 4.538 | 4.554 | 4.418 | 4.469 | 1,445,600 | -0.04(-0.94%) |
Dec 17, 2007 | 4.538 | 4.567 | 4.490 | 4.511 | 1,250,391 | -0.04(-0.87%) |
Dec 14, 2007 | 4.588 | 4.591 | 4.540 | 4.551 | 1,098,520 | -0.04(-0.81%) |
Dec 13, 2007 | 4.572 | 4.601 | 4.546 | 4.588 | 972,652 | -0.01(-0.23%) |
Dec 12, 2007 | 4.644 | 4.657 | 4.551 | 4.599 | 1,439,571 | +0.04(+0.87%) |
Dec 11, 2007 | 4.628 | 4.684 | 4.554 | 4.559 | 1,208,188 | -0.10(-2.16%) |
Dec 10, 2007 | 4.681 | 4.710 | 4.630 | 4.660 | 1,450,970 | -0.01(-0.17%) |
Dec 07, 2007 | 4.676 | 4.729 | 4.651 | 4.668 | 1,127,915 | +0.03(+0.74%) |
Dec 06, 2007 | 4.617 | 4.665 | 4.572 | 4.633 | 1,417,713 | +0.03(+0.63%) |
Dec 05, 2007 | 4.657 | 4.657 | 4.567 | 4.604 | 950,795 | +0.03(+0.58%) |
Dec 04, 2007 | 4.540 | 4.577 | 4.474 | 4.577 | 1,206,300 | +0.08(+1.71%) |
Dec 03, 2007 | 4.431 | 4.540 | 4.431 | 4.500 | 1,023,531 | +0.03(+0.59%) |
Nov 30, 2007 | 4.644 | 4.644 | 4.461 | 4.474 | 1,139,974 | +0.07(+1.51%) |
Nov 29, 2007 | 4.381 | 4.463 | 4.378 | 4.408 | 1,149,019 | +0.01(+0.30%) |
Nov 28, 2007 | 4.299 | 4.466 | 4.299 | 4.394 | 1,186,704 | +0.10(+2.22%) |
Nov 27, 2007 | 4.723 | 4.723 | 4.275 | 4.299 | 1,328,776 | +0.00(+0.06%) |
Nov 26, 2007 | 4.365 | 4.373 | 4.275 | 4.296 | 901,804 | -0.04(-0.92%) |
Nov 23, 2007 | 4.293 | 4.378 | 4.293 | 4.336 | 439,785 | +0.07(+1.62%) |
Nov 21, 2007 | 4.278 | 4.376 | 4.264 | 4.267 | 950,192 | -0.08(-1.89%) |
Nov 20, 2007 | 4.317 | 4.405 | 4.299 | 4.349 | 1,255,671 | +0.00(+0.06%) |
Nov 19, 2007 | 4.381 | 4.391 | 4.336 | 4.347 | 621,050 | -0.06(-1.27%) |
Nov 16, 2007 | 4.394 | 4.426 | 4.365 | 4.402 | 703,580 | +0.02(+0.48%) |
Nov 15, 2007 | 4.402 | 4.466 | 4.370 | 4.381 | 1,123,769 | -0.07(-1.61%) |
Nov 14, 2007 | 4.437 | 4.492 | 4.437 | 4.453 | 730,337 | +0.02(+0.48%) |
Nov 13, 2007 | 4.397 | 4.450 | 4.378 | 4.431 | 1,333,679 | +0.04(+0.91%) |
Nov 12, 2007 | 4.511 | 4.569 | 4.362 | 4.392 | 1,308,050 | -0.13(-2.93%) |
Nov 09, 2007 | 4.556 | 4.556 | 4.522 | 4.524 | 725,438 | -0.05(-1.16%) |
Nov 08, 2007 | 4.577 | 4.594 | 4.516 | 4.577 | 930,445 | -0.00(-0.06%) |
Nov 07, 2007 | 4.638 | 4.649 | 4.577 | 4.580 | 801,185 | -0.06(-1.37%) |
Nov 06, 2007 | 4.670 | 4.670 | 4.617 | 4.644 | 775,559 | +0.00(+0.00%) |
Nov 05, 2007 | 4.829 | 4.829 | 4.611 | 4.644 | 705,088 | -0.02(-0.46%) |
Nov 02, 2007 | 4.697 | 4.699 | 4.636 | 4.665 | 900,297 | +0.00(+0.00%) |
Nov 01, 2007 | 4.676 | 4.710 | 4.665 | 4.665 | 606,014 | -0.05(-1.01%) |
Oct 31, 2007 | 4.686 | 4.734 | 4.686 | 4.713 | 482,369 | +0.02(+0.45%) |
Oct 30, 2007 | 4.673 | 4.723 | 4.670 | 4.692 | 589,018 | -0.02(-0.39%) |
Oct 29, 2007 | 4.747 | 4.747 | 4.692 | 4.710 | 636,501 | -0.00(-0.06%) |
Oct 26, 2007 | 4.660 | 4.721 | 4.660 | 4.713 | 708,856 | +0.06(+1.20%) |
Oct 25, 2007 | 4.630 | 4.688 | 4.612 | 4.657 | 702,827 | +0.03(+0.63%) |
Oct 24, 2007 | 4.633 | 4.670 | 4.601 | 4.628 | 581,858 | -0.01(-0.11%) |
Oct 23, 2007 | 4.617 | 4.646 | 4.596 | 4.633 | 987,349 | +0.06(+1.22%) |
Oct 22, 2007 | 4.527 | 4.609 | 4.516 | 4.577 | 835,855 | +0.00(+0.00%) |
Oct 19, 2007 | 4.660 | 4.697 | 4.577 | 4.577 | 746,542 | -0.11(-2.38%) |
Oct 18, 2007 | 4.678 | 4.710 | 4.665 | 4.689 | 530,606 | +0.01(+0.28%) |
Oct 17, 2007 | 4.710 | 4.747 | 4.630 | 4.676 | 670,794 | -0.01(-0.11%) |
Oct 16, 2007 | 4.699 | 4.739 | 4.670 | 4.681 | 654,967 | -0.03(-0.62%) |
Oct 15, 2007 | 4.790 | 4.808 | 4.710 | 4.710 | 587,510 | -0.07(-1.50%) |
Oct 12, 2007 | 4.800 | 4.843 | 4.782 | 4.782 | 475,962 | -0.01(-0.22%) |
Oct 11, 2007 | 4.867 | 4.904 | 4.792 | 4.792 | 483,123 | -0.07(-1.53%) |
Oct 10, 2007 | 4.853 | 4.875 | 4.832 | 4.867 | 523,823 | +0.01(+0.27%) |
Oct 09, 2007 | 4.896 | 4.917 | 4.814 | 4.853 | 781,589 | -0.01(-0.11%) |
Oct 08, 2007 | 4.909 | 4.936 | 4.859 | 4.859 | 335,020 | -0.08(-1.56%) |
Oct 05, 2007 | 4.949 | 4.960 | 4.928 | 4.936 | 389,664 | +0.03(+0.54%) |
Oct 04, 2007 | 4.904 | 4.933 | 4.867 | 4.909 | 457,120 | +0.02(+0.33%) |
Oct 03, 2007 | 4.856 | 4.901 | 4.843 | 4.893 | 818,520 | +0.03(+0.65%) |
Oct 02, 2007 | 4.843 | 4.877 | 4.829 | 4.861 | 603,338 | +0.02(+0.38%) |
Oct 01, 2007 | 4.798 | 4.912 | 4.798 | 4.843 | 562,638 | +0.03(+0.61%) |
Sep 28, 2007 | 4.856 | 4.856 | 4.771 | 4.814 | 623,688 | +0.03(+0.55%) |
Sep 27, 2007 | 4.771 | 4.819 | 4.771 | 4.787 | 553,217 | +0.02(+0.39%) |
Sep 26, 2007 | 4.816 | 4.841 | 4.768 | 4.768 | 491,413 | -0.03(-0.66%) |
Sep 25, 2007 | 4.795 | 4.822 | 4.776 | 4.800 | 592,409 | +0.01(+0.17%) |
Sep 24, 2007 | 4.835 | 4.880 | 4.782 | 4.792 | 567,160 | -0.04(-0.88%) |
Sep 21, 2007 | 4.819 | 4.867 | 4.816 | 4.835 | 364,038 | +0.03(+0.55%) |
Sep 20, 2007 | 4.824 | 4.869 | 4.808 | 4.808 | 441,292 | -0.03(-0.60%) |
Sep 19, 2007 | 4.944 | 4.965 | 4.824 | 4.837 | 804,200 | -0.21(-4.10%) |
Sep 18, 2007 | 4.983 | 5.066 | 4.978 | 5.044 | 581,104 | +0.08(+1.60%) |
Sep 17, 2007 | 4.989 | 4.991 | 4.938 | 4.965 | 368,560 | -0.02(-0.43%) |
Sep 14, 2007 | 5.021 | 5.031 | 4.973 | 4.986 | 483,123 | -0.03(-0.63%) |
Sep 13, 2007 | 5.013 | 5.054 | 4.999 | 5.018 | 321,830 | +0.03(+0.69%) |
Sep 12, 2007 | 4.906 | 4.994 | 4.906 | 4.983 | 273,217 | +0.05(+1.02%) |
Sep 11, 2007 | 4.898 | 4.989 | 4.898 | 4.933 | 520,054 | +0.03(+0.54%) |
Sep 10, 2007 | 4.922 | 4.960 | 4.869 | 4.906 | 644,038 | -0.02(-0.32%) |
Sep 07, 2007 | 4.930 | 4.991 | 4.909 | 4.922 | 517,793 | -0.08(-1.70%) |
Sep 06, 2007 | 4.983 | 5.021 | 4.938 | 5.007 | 467,295 | +0.06(+1.29%) |
Sep 05, 2007 | 4.936 | 4.967 | 4.909 | 4.944 | 414,536 | +0.00(+0.00%) |
Sep 04, 2007 | 4.949 | 4.975 | 4.933 | 4.944 | 347,079 | +0.01(+0.16%) |
Aug 31, 2007 | 4.891 | 4.946 | 4.888 | 4.936 | 319,946 | +0.08(+1.69%) |
Aug 30, 2007 | 4.912 | 4.981 | 4.829 | 4.853 | 681,723 | -0.08(-1.72%) |
Aug 29, 2007 | 4.845 | 4.989 | 4.845 | 4.938 | 597,685 | +0.09(+1.86%) |
Aug 28, 2007 | 4.973 | 4.994 | 4.848 | 4.848 | 529,098 | -0.11(-2.19%) |
Aug 27, 2007 | 4.997 | 5.038 | 4.949 | 4.957 | 506,111 | -0.03(-0.53%) |
Aug 24, 2007 | 4.928 | 4.997 | 4.922 | 4.983 | 500,458 | +0.07(+1.51%) |
Aug 23, 2007 | 4.912 | 4.933 | 4.864 | 4.909 | 498,950 | +0.03(+0.65%) |
Aug 22, 2007 | 4.835 | 4.898 | 4.835 | 4.877 | 657,982 | +0.06(+1.27%) |
Aug 21, 2007 | 4.824 | 4.845 | 4.779 | 4.816 | 639,893 | +0.02(+0.33%) |
Aug 20, 2007 | 4.803 | 4.848 | 4.779 | 4.800 | 674,563 | +0.05(+1.06%) |
Aug 17, 2007 | 4.625 | 4.779 | 4.423 | 4.750 | 1,756,502 | +0.31(+6.99%) |
Aug 16, 2007 | 4.408 | 4.458 | 3.861 | 4.439 | 3,001,995 | -0.06(-1.30%) |
Aug 15, 2007 | 4.697 | 4.697 | 4.492 | 4.498 | 1,562,047 | -0.24(-5.04%) |
Aug 14, 2007 | 4.861 | 4.896 | 4.710 | 4.737 | 575,074 | -0.15(-2.99%) |
Aug 13, 2007 | 4.946 | 4.949 | 4.872 | 4.883 | 397,201 | -0.03(-0.70%) |
Aug 10, 2007 | 4.952 | 4.975 | 4.869 | 4.917 | 538,897 | -0.10(-1.96%) |
Aug 09, 2007 | 5.029 | 5.050 | 4.962 | 5.015 | 449,583 | -0.06(-1.10%) |
Aug 08, 2007 | 5.042 | 5.092 | 5.034 | 5.071 | 392,678 | +0.03(+0.69%) |
Aug 07, 2007 | 4.930 | 5.042 | 4.896 | 5.036 | 569,422 | +0.10(+2.04%) |
Aug 06, 2007 | 4.986 | 4.987 | 4.840 | 4.936 | 640,270 | -0.03(-0.69%) |
Aug 03, 2007 | 5.011 | 5.029 | 4.970 | 4.970 | 353,486 | -0.05(-1.06%) |
Aug 02, 2007 | 4.978 | 5.047 | 4.978 | 5.023 | 295,451 | +0.05(+0.96%) |
Aug 01, 2007 | 4.975 | 5.007 | 4.949 | 4.975 | 599,946 | -0.02(-0.37%) |
Jul 31, 2007 | 4.962 | 5.031 | 4.960 | 4.994 | 658,735 | +0.08(+1.62%) |
Jul 30, 2007 | 4.869 | 4.928 | 4.814 | 4.914 | 718,655 | +0.03(+0.65%) |
Jul 27, 2007 | 4.795 | 4.928 | 4.771 | 4.883 | 1,067,619 | +0.12(+2.51%) |
Jul 26, 2007 | 4.877 | 4.877 | 4.556 | 4.763 | 1,826,220 | -0.13(-2.71%) |
Jul 25, 2007 | 4.906 | 4.928 | 4.835 | 4.896 | 970,391 | +0.02(+0.33%) |
Jul 24, 2007 | 5.002 | 5.013 | 4.880 | 4.880 | 1,092,491 | -0.14(-2.80%) |
Jul 23, 2007 | 4.989 | 5.036 | 4.978 | 5.021 | 810,606 | +0.03(+0.69%) |
Jul 20, 2007 | 5.023 | 5.055 | 4.965 | 4.986 | 605,976 | -0.06(-1.26%) |
Jul 19, 2007 | 5.047 | 5.079 | 5.023 | 5.050 | 549,072 | +0.03(+0.58%) |
Jul 18, 2007 | 5.090 | 5.092 | 4.957 | 5.021 | 1,015,236 | -0.08(-1.66%) |
Jul 17, 2007 | 5.127 | 5.151 | 5.098 | 5.105 | 517,039 | -0.02(-0.41%) |
Jul 16, 2007 | 5.185 | 5.185 | 5.121 | 5.127 | 415,666 | -0.03(-0.62%) |
Jul 13, 2007 | 5.116 | 5.161 | 5.116 | 5.159 | 498,573 | -0.01(-0.21%) |
Jul 12, 2007 | 5.148 | 5.188 | 5.148 | 5.169 | 266,810 | +0.02(+0.41%) |
Jul 11, 2007 | 5.127 | 5.172 | 5.124 | 5.148 | 431,494 | +0.01(+0.26%) |
Jul 10, 2007 | 5.156 | 5.156 | 5.124 | 5.135 | 446,945 | -0.02(-0.41%) |
Jul 09, 2007 | 5.182 | 5.214 | 5.148 | 5.156 | 562,638 | -0.05(-0.87%) |
Jul 06, 2007 | 5.214 | 5.222 | 5.190 | 5.201 | 332,759 | -0.01(-0.20%) |
Jul 05, 2007 | 5.206 | 5.235 | 5.193 | 5.212 | 529,475 | -0.03(-0.51%) |
Jul 03, 2007 | 5.201 | 5.259 | 5.201 | 5.238 | 275,478 | +0.02(+0.41%) |
Jul 02, 2007 | 5.164 | 5.217 | 5.164 | 5.217 | 534,751 | +0.03(+0.61%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.174 | 5.185 | 665,519 | +0.04(+0.72%) |
Jun 28, 2007 | 5.161 | 5.204 | 5.145 | 5.148 | 592,786 | -0.02(-0.41%) |
Jun 27, 2007 | 5.148 | 5.169 | 5.071 | 5.169 | 492,167 | +0.02(+0.41%) |
Jun 26, 2007 | 5.151 | 5.190 | 5.148 | 5.148 | 370,444 | -0.00(-0.05%) |
Jun 25, 2007 | 5.206 | 5.222 | 5.124 | 5.151 | 772,544 | -0.08(-1.57%) |
Jun 22, 2007 | 5.243 | 5.267 | 5.220 | 5.233 | 476,716 | -0.03(-0.65%) |
Jun 21, 2007 | 5.326 | 5.347 | 5.229 | 5.267 | 939,866 | -0.06(-1.10%) |
Jun 20, 2007 | 5.373 | 5.384 | 5.323 | 5.326 | 664,388 | -0.16(-2.95%) |
Jun 19, 2007 | 5.464 | 5.496 | 5.456 | 5.488 | 582,611 | +0.01(+0.19%) |
Jun 18, 2007 | 5.432 | 5.480 | 5.424 | 5.477 | 445,814 | +0.06(+1.08%) |
Jun 15, 2007 | 5.440 | 5.477 | 5.416 | 5.419 | 437,524 | -0.02(-0.44%) |
Jun 14, 2007 | 5.411 | 5.442 | 5.397 | 5.442 | 357,631 | +0.03(+0.64%) |
Jun 13, 2007 | 5.352 | 5.435 | 5.339 | 5.408 | 419,812 | +0.06(+1.14%) |
Jun 12, 2007 | 5.387 | 5.387 | 5.347 | 5.347 | 336,151 | -0.04(-0.69%) |
Jun 11, 2007 | 5.373 | 5.408 | 5.366 | 5.384 | 393,809 | +0.01(+0.20%) |
Jun 08, 2007 | 5.339 | 5.384 | 5.320 | 5.373 | 370,821 | +0.02(+0.30%) |
Jun 07, 2007 | 5.395 | 5.397 | 5.334 | 5.358 | 304,872 | -0.04(-0.69%) |
Jun 06, 2007 | 5.432 | 5.435 | 5.366 | 5.395 | 495,559 | -0.04(-0.68%) |
Jun 05, 2007 | 5.416 | 5.464 | 5.416 | 5.432 | 410,013 | -0.01(-0.20%) |
Jun 04, 2007 | 5.413 | 5.448 | 5.413 | 5.442 | 404,361 | +0.02(+0.29%) |
Jun 01, 2007 | 5.416 | 5.440 | 5.408 | 5.427 | 442,800 | +0.01(+0.20%) |
May 31, 2007 | 5.403 | 5.429 | 5.395 | 5.416 | 412,651 | -0.01(-0.10%) |
May 30, 2007 | 5.395 | 5.421 | 5.389 | 5.421 | 414,159 | +0.01(+0.25%) |
May 29, 2007 | 5.373 | 5.421 | 5.368 | 5.408 | 348,964 | +0.06(+1.09%) |
May 25, 2007 | 5.358 | 5.360 | 5.336 | 5.350 | 328,237 | -0.00(-0.05%) |
May 24, 2007 | 5.373 | 5.387 | 5.347 | 5.352 | 659,489 | -0.00(-0.05%) |
May 23, 2007 | 5.355 | 5.376 | 5.347 | 5.355 | 611,629 | +0.01(+0.15%) |
May 22, 2007 | 5.368 | 5.384 | 5.310 | 5.347 | 516,285 | -0.03(-0.49%) |
May 21, 2007 | 5.360 | 5.392 | 5.360 | 5.373 | 504,226 | +0.02(+0.30%) |
May 18, 2007 | 5.358 | 5.397 | 5.347 | 5.358 | 488,399 | +0.00(+0.05%) |
May 17, 2007 | 5.403 | 5.424 | 5.347 | 5.355 | 716,017 | -0.05(-0.84%) |
May 16, 2007 | 5.376 | 5.416 | 5.376 | 5.400 | 376,851 | +0.02(+0.35%) |
May 15, 2007 | 5.395 | 5.411 | 5.371 | 5.381 | 356,124 | -0.01(-0.25%) |
May 14, 2007 | 5.373 | 5.395 | 5.371 | 5.395 | 353,863 | +0.02(+0.30%) |
May 11, 2007 | 5.376 | 5.402 | 5.376 | 5.379 | 309,771 | -0.01(-0.10%) |
May 10, 2007 | 5.373 | 5.387 | 5.360 | 5.384 | 304,872 | -0.00(-0.05%) |
May 09, 2007 | 5.360 | 5.395 | 5.358 | 5.387 | 349,340 | +0.03(+0.49%) |
May 08, 2007 | 5.403 | 5.403 | 5.339 | 5.360 | 594,294 | -0.04(-0.79%) |
May 07, 2007 | 5.387 | 5.411 | 5.373 | 5.403 | 390,040 | +0.02(+0.39%) |
May 04, 2007 | 5.387 | 5.405 | 5.371 | 5.381 | 317,308 | +0.01(+0.15%) |
May 03, 2007 | 5.389 | 5.421 | 5.373 | 5.373 | 646,299 | -0.02(-0.30%) |
May 02, 2007 | 5.347 | 5.403 | 5.334 | 5.389 | 379,489 | +0.03(+0.64%) |