Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.218 | 4.272 | 4.218 | 4.239 | 1,369,184 | +0.03(+0.61%) |
Apr 29, 2008 | 4.208 | 4.223 | 4.165 | 4.213 | 1,167,373 | +0.01(+0.12%) |
Apr 28, 2008 | 4.190 | 4.226 | 4.188 | 4.208 | 975,559 | +0.02(+0.37%) |
Apr 25, 2008 | 4.183 | 4.193 | 4.134 | 4.193 | 1,058,773 | +0.03(+0.68%) |
Apr 24, 2008 | 4.152 | 4.173 | 4.124 | 4.165 | 1,043,577 | +0.03(+0.77%) |
Apr 23, 2008 | 4.129 | 4.149 | 4.088 | 4.133 | 1,213,986 | +0.03(+0.72%) |
Apr 22, 2008 | 4.116 | 4.116 | 4.070 | 4.103 | 991,925 | -0.01(-0.25%) |
Apr 21, 2008 | 4.129 | 4.134 | 4.080 | 4.113 | 1,058,425 | -0.02(-0.37%) |
Apr 18, 2008 | 4.165 | 4.180 | 4.113 | 4.129 | 1,060,658 | +0.02(+0.37%) |
Apr 17, 2008 | 4.060 | 4.126 | 4.060 | 4.113 | 799,078 | +0.02(+0.56%) |
Apr 16, 2008 | 4.052 | 4.098 | 4.029 | 4.090 | 1,055,190 | +0.09(+2.24%) |
Apr 15, 2008 | 4.024 | 4.029 | 3.981 | 4.001 | 724,716 | +0.00(+0.06%) |
Apr 14, 2008 | 4.034 | 4.034 | 3.965 | 3.998 | 956,858 | -0.01(-0.26%) |
Apr 11, 2008 | 4.067 | 4.088 | 3.978 | 4.009 | 787,054 | -0.05(-1.13%) |
Apr 10, 2008 | 4.011 | 4.088 | 4.006 | 4.055 | 957,100 | +0.04(+1.08%) |
Apr 09, 2008 | 4.052 | 4.055 | 4.004 | 4.011 | 734,879 | -0.03(-0.70%) |
Apr 08, 2008 | 4.042 | 4.073 | 4.014 | 4.039 | 809,252 | +0.00(+0.00%) |
Apr 07, 2008 | 4.101 | 4.124 | 4.032 | 4.039 | 1,102,660 | -0.05(-1.13%) |
Apr 04, 2008 | 4.083 | 4.106 | 4.034 | 4.085 | 873,969 | +0.02(+0.38%) |
Apr 03, 2008 | 4.034 | 4.096 | 4.014 | 4.070 | 1,016,998 | -0.01(-0.19%) |
Apr 02, 2008 | 4.042 | 4.090 | 4.037 | 4.078 | 869,165 | +0.02(+0.50%) |
Apr 01, 2008 | 3.978 | 4.062 | 3.978 | 4.057 | 933,878 | +0.11(+2.82%) |
Mar 31, 2008 | 3.960 | 3.984 | 3.942 | 3.946 | 735,188 | -0.01(-0.17%) |
Mar 28, 2008 | 3.983 | 4.027 | 3.914 | 3.952 | 952,731 | -0.04(-0.90%) |
Mar 27, 2008 | 3.968 | 4.044 | 3.968 | 3.988 | 1,117,806 | +0.04(+0.97%) |
Mar 26, 2008 | 3.940 | 3.983 | 3.919 | 3.950 | 1,078,409 | -0.00(-0.06%) |
Mar 25, 2008 | 3.988 | 3.988 | 3.929 | 3.952 | 1,050,441 | -0.02(-0.45%) |
Mar 24, 2008 | 3.950 | 4.006 | 3.932 | 3.970 | 988,397 | +0.05(+1.30%) |
Mar 21, 2008 | 3.863 | 3.922 | 3.837 | 3.919 | 1,068,849 | +0.00(+0.00%) |
Mar 20, 2008 | 3.863 | 3.922 | 3.837 | 3.919 | 1,066,893 | +0.05(+1.32%) |
Mar 19, 2008 | 3.942 | 4.006 | 3.858 | 3.868 | 927,291 | -0.07(-1.75%) |
Mar 18, 2008 | 3.830 | 3.945 | 3.802 | 3.937 | 1,243,468 | +0.14(+3.63%) |
Mar 17, 2008 | 3.842 | 3.842 | 3.727 | 3.799 | 1,798,756 | -0.13(-3.38%) |
Mar 14, 2008 | 3.952 | 3.975 | 3.862 | 3.932 | 1,207,826 | -0.01(-0.13%) |
Mar 13, 2008 | 3.973 | 3.973 | 3.865 | 3.937 | 1,311,888 | -0.04(-0.96%) |
Mar 12, 2008 | 3.963 | 4.027 | 3.940 | 3.975 | 1,332,952 | -0.03(-0.77%) |
Mar 11, 2008 | 3.996 | 4.016 | 3.919 | 4.006 | 1,380,860 | +0.09(+2.28%) |
Mar 10, 2008 | 4.060 | 4.060 | 3.868 | 3.917 | 1,631,476 | -0.11(-2.79%) |
Mar 07, 2008 | 4.096 | 4.108 | 3.963 | 4.029 | 1,685,072 | -0.08(-1.87%) |
Mar 06, 2008 | 4.165 | 4.170 | 4.106 | 4.106 | 1,542,931 | -0.07(-1.71%) |
Mar 05, 2008 | 4.154 | 4.183 | 4.119 | 4.177 | 1,406,215 | +0.04(+0.93%) |
Mar 04, 2008 | 4.124 | 4.172 | 4.090 | 4.139 | 1,671,006 | -0.02(-0.37%) |
Mar 03, 2008 | 3.914 | 4.165 | 3.914 | 4.154 | 1,772,182 | +0.07(+1.82%) |
Feb 29, 2008 | 4.211 | 4.211 | 4.060 | 4.080 | 1,108,919 | -0.07(-1.78%) |
Feb 28, 2008 | 4.175 | 4.190 | 4.134 | 4.154 | 1,111,978 | -0.02(-0.55%) |
Feb 27, 2008 | 4.144 | 4.180 | 4.126 | 4.177 | 1,234,162 | +0.03(+0.68%) |
Feb 26, 2008 | 4.142 | 4.188 | 4.106 | 4.149 | 1,533,652 | +0.04(+0.93%) |
Feb 25, 2008 | 4.096 | 4.111 | 4.067 | 4.111 | 1,428,229 | +0.03(+0.81%) |
Feb 22, 2008 | 4.083 | 4.093 | 4.006 | 4.078 | 1,226,715 | -0.02(-0.37%) |
Feb 21, 2008 | 4.080 | 4.129 | 4.055 | 4.093 | 1,282,231 | +0.02(+0.38%) |
Feb 20, 2008 | 4.162 | 4.162 | 4.052 | 4.078 | 1,271,333 | -0.15(-3.45%) |
Feb 19, 2008 | 4.203 | 4.269 | 4.157 | 4.223 | 2,262,410 | +0.04(+0.85%) |
Feb 18, 2008 | 4.065 | 4.231 | 4.062 | 4.188 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.065 | 4.231 | 4.062 | 4.188 | 1,543,815 | +0.03(+0.80%) |
Feb 14, 2008 | 4.321 | 4.321 | 4.154 | 4.154 | 1,973,887 | -0.15(-3.39%) |
Feb 13, 2008 | 4.323 | 4.344 | 4.269 | 4.300 | 1,309,842 | -0.00(-0.06%) |
Feb 12, 2008 | 4.323 | 4.346 | 4.295 | 4.303 | 1,063,991 | +0.02(+0.42%) |
Feb 11, 2008 | 4.241 | 4.285 | 4.223 | 4.285 | 949,137 | +0.06(+1.39%) |
Feb 08, 2008 | 4.221 | 4.241 | 4.193 | 4.226 | 1,070,511 | -0.01(-0.18%) |
Feb 07, 2008 | 4.239 | 4.264 | 4.221 | 4.234 | 858,741 | -0.01(-0.12%) |
Feb 06, 2008 | 4.303 | 4.303 | 4.218 | 4.239 | 1,373,135 | -0.02(-0.42%) |
Feb 05, 2008 | 4.282 | 4.292 | 4.221 | 4.257 | 1,283,506 | -0.06(-1.36%) |
Feb 04, 2008 | 4.338 | 4.344 | 4.315 | 4.315 | 1,017,764 | -0.01(-0.30%) |
Feb 01, 2008 | 4.367 | 4.379 | 4.315 | 4.328 | 2,228,673 | -0.03(-0.70%) |
Jan 31, 2008 | 4.267 | 4.372 | 4.244 | 4.359 | 1,858,767 | +0.08(+1.91%) |
Jan 30, 2008 | 4.269 | 4.384 | 4.221 | 4.277 | 1,915,715 | +0.01(+0.30%) |
Jan 29, 2008 | 4.223 | 4.269 | 4.183 | 4.264 | 1,436,744 | +0.08(+1.96%) |
Jan 28, 2008 | 4.154 | 4.203 | 4.088 | 4.183 | 1,370,620 | +0.04(+0.93%) |
Jan 25, 2008 | 4.177 | 4.177 | 4.106 | 4.144 | 1,116,722 | +0.05(+1.19%) |
Jan 24, 2008 | 4.044 | 4.131 | 4.030 | 4.096 | 1,477,334 | +0.07(+1.71%) |
Jan 23, 2008 | 3.932 | 4.085 | 3.886 | 4.027 | 2,359,846 | +0.07(+1.68%) |
Jan 22, 2008 | 3.914 | 4.019 | 3.707 | 3.960 | 2,734,008 | -0.13(-3.19%) |
Jan 21, 2008 | 4.234 | 4.259 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.234 | 4.259 | 4.090 | 4.090 | 1,521,761 | -0.14(-3.32%) |
Jan 17, 2008 | 4.346 | 4.347 | 4.193 | 4.231 | 2,022,187 | -0.12(-2.65%) |
Jan 16, 2008 | 4.323 | 4.346 | 4.285 | 4.346 | 1,323,662 | -0.01(-0.29%) |
Jan 15, 2008 | 4.372 | 4.379 | 4.321 | 4.359 | 1,199,745 | -0.03(-0.70%) |
Jan 14, 2008 | 4.377 | 4.397 | 4.361 | 4.390 | 1,775,444 | +0.02(+0.35%) |
Jan 11, 2008 | 4.413 | 4.413 | 4.321 | 4.374 | 1,014,651 | -0.01(-0.18%) |
Jan 10, 2008 | 4.282 | 4.382 | 4.259 | 4.382 | 1,630,913 | +0.08(+1.78%) |
Jan 09, 2008 | 4.338 | 4.338 | 4.252 | 4.305 | 1,609,693 | +0.01(+0.12%) |
Jan 08, 2008 | 4.359 | 4.369 | 4.285 | 4.300 | 1,628,644 | -0.03(-0.71%) |
Jan 07, 2008 | 4.349 | 4.349 | 4.269 | 4.331 | 1,751,583 | +0.03(+0.65%) |
Jan 04, 2008 | 4.346 | 4.346 | 4.295 | 4.303 | 1,530,703 | -0.06(-1.41%) |
Jan 03, 2008 | 4.300 | 4.367 | 4.272 | 4.364 | 2,015,248 | +0.10(+2.28%) |
Jan 02, 2008 | 4.282 | 4.282 | 4.226 | 4.267 | 1,680,577 | +0.02(+0.42%) |
Jan 01, 2008 | 4.206 | 4.257 | 4.188 | 4.249 | 7,698,215 | +0.00(+0.00%) |
Dec 31, 2007 | 4.206 | 4.257 | 4.188 | 4.249 | 7,698,215 | +0.04(+0.85%) |
Dec 28, 2007 | 4.206 | 4.277 | 4.172 | 4.213 | 7,322,023 | +0.03(+0.79%) |
Dec 27, 2007 | 4.244 | 4.244 | 4.177 | 4.180 | 5,762,190 | -0.05(-1.15%) |
Dec 26, 2007 | 4.244 | 4.244 | 4.195 | 4.229 | 5,618,543 | -0.00(-0.06%) |
Dec 24, 2007 | 4.111 | 4.231 | 4.111 | 4.231 | 3,018,341 | +0.08(+2.03%) |
Dec 21, 2007 | 4.083 | 4.152 | 4.083 | 4.147 | 6,233,471 | +0.08(+2.01%) |
Dec 20, 2007 | 4.078 | 4.090 | 4.029 | 4.065 | 5,593,881 | -0.01(-0.25%) |
Dec 19, 2007 | 4.065 | 4.079 | 4.029 | 4.075 | 5,514,477 | +0.03(+0.69%) |
Dec 18, 2007 | 4.057 | 4.083 | 4.014 | 4.047 | 5,775,767 | +0.00(+0.06%) |
Dec 17, 2007 | 4.119 | 4.119 | 4.044 | 4.044 | 4,518,601 | -0.07(-1.62%) |
Dec 14, 2007 | 4.147 | 4.157 | 4.108 | 4.111 | 3,415,158 | -0.04(-0.86%) |
Dec 13, 2007 | 4.149 | 4.173 | 4.136 | 4.147 | 4,942,056 | -0.04(-1.04%) |
Dec 12, 2007 | 4.252 | 4.269 | 4.090 | 4.190 | 5,642,001 | +0.01(+0.24%) |
Dec 11, 2007 | 4.254 | 4.285 | 4.180 | 4.180 | 3,740,601 | -0.09(-2.15%) |
Dec 10, 2007 | 4.331 | 4.331 | 4.264 | 4.272 | 4,602,699 | -0.06(-1.30%) |
Dec 07, 2007 | 4.287 | 4.344 | 4.277 | 4.328 | 4,332,412 | +0.04(+1.01%) |
Dec 06, 2007 | 4.211 | 4.295 | 4.200 | 4.285 | 4,772,851 | +0.06(+1.51%) |
Dec 05, 2007 | 4.200 | 4.236 | 4.165 | 4.221 | 4,770,699 | +0.07(+1.66%) |
Dec 04, 2007 | 4.121 | 4.170 | 4.121 | 4.152 | 3,739,044 | -0.03(-0.67%) |
Dec 03, 2007 | 4.106 | 4.183 | 4.106 | 4.180 | 3,423,767 | +0.03(+0.80%) |
Nov 30, 2007 | 4.218 | 4.218 | 4.113 | 4.147 | 4,907,990 | +0.06(+1.57%) |
Nov 29, 2007 | 4.075 | 4.121 | 4.052 | 4.083 | 4,180,645 | +0.01(+0.19%) |
Nov 28, 2007 | 3.993 | 4.098 | 3.868 | 4.075 | 5,452,401 | +0.12(+2.97%) |
Nov 27, 2007 | 3.978 | 4.004 | 3.927 | 3.958 | 4,986,029 | -0.02(-0.45%) |
Nov 26, 2007 | 4.001 | 4.060 | 3.968 | 3.975 | 4,181,818 | -0.06(-1.46%) |
Nov 23, 2007 | 3.996 | 4.039 | 3.978 | 4.034 | 857,016 | +0.08(+1.94%) |
Nov 21, 2007 | 3.968 | 4.001 | 3.919 | 3.958 | 3,368,219 | -0.08(-1.90%) |
Nov 20, 2007 | 4.180 | 4.180 | 3.981 | 4.034 | 3,500,038 | -0.16(-3.90%) |
Nov 19, 2007 | 4.139 | 4.218 | 4.139 | 4.198 | 2,695,240 | +0.00(+0.00%) |
Nov 16, 2007 | 4.172 | 4.216 | 4.136 | 4.198 | 2,422,411 | +0.03(+0.67%) |
Nov 15, 2007 | 4.208 | 4.234 | 4.170 | 4.170 | 2,741,201 | -0.04(-0.91%) |
Nov 14, 2007 | 4.229 | 4.280 | 4.198 | 4.208 | 2,298,807 | -0.02(-0.48%) |
Nov 13, 2007 | 4.108 | 4.234 | 4.108 | 4.229 | 2,645,494 | +0.13(+3.05%) |
Nov 12, 2007 | 4.162 | 4.193 | 4.093 | 4.103 | 2,087,525 | -0.09(-2.19%) |
Nov 09, 2007 | 4.157 | 4.231 | 4.144 | 4.195 | 2,208,841 | -0.05(-1.14%) |
Nov 08, 2007 | 4.244 | 4.282 | 4.167 | 4.244 | 2,680,181 | -0.01(-0.24%) |
Nov 07, 2007 | 4.236 | 4.305 | 4.236 | 4.254 | 2,243,224 | -0.06(-1.30%) |
Nov 06, 2007 | 4.349 | 4.349 | 4.295 | 4.310 | 1,984,124 | -0.01(-0.30%) |
Nov 05, 2007 | 4.484 | 4.484 | 4.290 | 4.323 | 2,035,588 | -0.03(-0.59%) |
Nov 02, 2007 | 4.323 | 4.359 | 4.257 | 4.349 | 2,307,803 | +0.04(+0.83%) |
Nov 01, 2007 | 4.346 | 4.374 | 4.303 | 4.313 | 2,151,342 | -0.07(-1.52%) |
Oct 31, 2007 | 4.397 | 4.418 | 4.364 | 4.379 | 3,378,976 | +0.00(+0.06%) |
Oct 30, 2007 | 4.410 | 4.420 | 4.361 | 4.377 | 2,425,149 | -0.05(-1.10%) |
Oct 29, 2007 | 4.405 | 4.448 | 4.400 | 4.425 | 1,745,912 | +0.01(+0.29%) |
Oct 26, 2007 | 4.336 | 4.413 | 4.333 | 4.413 | 2,168,944 | +0.06(+1.41%) |
Oct 25, 2007 | 4.384 | 4.397 | 4.303 | 4.351 | 2,076,186 | -0.02(-0.41%) |
Oct 24, 2007 | 4.395 | 4.397 | 4.303 | 4.369 | 1,889,660 | -0.03(-0.64%) |
Oct 23, 2007 | 4.349 | 4.402 | 4.338 | 4.397 | 1,759,015 | +0.05(+1.12%) |
Oct 22, 2007 | 4.282 | 4.367 | 4.282 | 4.349 | 2,235,440 | +0.01(+0.18%) |
Oct 19, 2007 | 4.384 | 4.384 | 4.308 | 4.341 | 1,829,814 | -0.05(-1.11%) |
Oct 18, 2007 | 4.397 | 4.410 | 4.372 | 4.390 | 1,842,331 | -0.02(-0.35%) |
Oct 17, 2007 | 4.441 | 4.461 | 4.387 | 4.405 | 1,994,098 | +0.00(+0.00%) |
Oct 16, 2007 | 4.497 | 4.497 | 4.397 | 4.405 | 1,963,197 | -0.10(-2.16%) |
Oct 15, 2007 | 4.561 | 4.576 | 4.466 | 4.502 | 1,341,655 | -0.06(-1.29%) |
Oct 12, 2007 | 4.581 | 4.594 | 4.535 | 4.561 | 1,437,487 | -0.03(-0.56%) |
Oct 11, 2007 | 4.653 | 4.653 | 4.560 | 4.586 | 1,705,036 | -0.03(-0.72%) |
Oct 10, 2007 | 4.638 | 4.638 | 4.589 | 4.620 | 1,265,967 | -0.02(-0.44%) |
Oct 09, 2007 | 4.612 | 4.648 | 4.586 | 4.640 | 1,478,167 | +0.02(+0.50%) |
Oct 08, 2007 | 4.609 | 4.625 | 4.576 | 4.617 | 1,223,527 | -0.01(-0.28%) |
Oct 05, 2007 | 4.602 | 4.650 | 4.574 | 4.630 | 1,431,229 | +0.07(+1.51%) |
Oct 04, 2007 | 4.543 | 4.576 | 4.528 | 4.561 | 1,563,048 | +0.02(+0.51%) |
Oct 03, 2007 | 4.592 | 4.625 | 4.538 | 4.538 | 1,424,579 | -0.06(-1.33%) |
Oct 02, 2007 | 4.579 | 4.602 | 4.543 | 4.599 | 1,190,279 | +0.03(+0.73%) |
Oct 01, 2007 | 4.535 | 4.581 | 4.520 | 4.566 | 1,312,710 | +0.03(+0.73%) |
Sep 28, 2007 | 4.497 | 4.574 | 4.482 | 4.533 | 1,548,184 | +0.03(+0.57%) |
Sep 27, 2007 | 4.517 | 4.523 | 4.448 | 4.507 | 1,376,378 | +0.03(+0.69%) |
Sep 26, 2007 | 4.420 | 4.477 | 4.413 | 4.477 | 1,911,174 | +0.06(+1.39%) |
Sep 25, 2007 | 4.423 | 4.424 | 4.364 | 4.415 | 2,331,272 | -0.02(-0.35%) |
Sep 24, 2007 | 4.523 | 4.546 | 4.423 | 4.430 | 1,859,151 | -0.08(-1.81%) |
Sep 21, 2007 | 4.510 | 4.546 | 4.487 | 4.512 | 1,308,798 | +0.02(+0.34%) |
Sep 20, 2007 | 4.594 | 4.594 | 4.497 | 4.497 | 1,583,388 | -0.12(-2.60%) |
Sep 19, 2007 | 4.655 | 4.681 | 4.553 | 4.617 | 1,640,789 | -0.02(-0.50%) |
Sep 18, 2007 | 4.571 | 4.653 | 4.558 | 4.640 | 1,427,709 | +0.07(+1.57%) |
Sep 17, 2007 | 4.579 | 4.609 | 4.540 | 4.569 | 907,866 | -0.05(-1.11%) |
Sep 14, 2007 | 4.643 | 4.678 | 4.586 | 4.620 | 1,049,604 | -0.03(-0.71%) |
Sep 13, 2007 | 4.676 | 4.699 | 4.653 | 4.653 | 915,298 | -0.01(-0.27%) |
Sep 12, 2007 | 4.722 | 4.742 | 4.658 | 4.666 | 1,316,230 | -0.04(-0.87%) |
Sep 11, 2007 | 4.791 | 4.791 | 4.684 | 4.707 | 1,224,465 | -0.09(-1.81%) |
Sep 10, 2007 | 4.730 | 4.827 | 4.730 | 4.794 | 1,993,778 | +0.07(+1.46%) |
Sep 07, 2007 | 4.694 | 4.740 | 4.655 | 4.724 | 1,294,228 | -0.05(-1.12%) |
Sep 06, 2007 | 4.727 | 4.783 | 4.696 | 4.778 | 1,412,845 | +0.08(+1.63%) |
Sep 05, 2007 | 4.666 | 4.719 | 4.607 | 4.701 | 982,185 | -0.00(-0.05%) |
Sep 04, 2007 | 4.653 | 4.740 | 4.598 | 4.704 | 1,582,996 | +0.08(+1.71%) |
Aug 31, 2007 | 4.742 | 4.742 | 4.589 | 4.625 | 1,522,759 | +0.02(+0.33%) |
Aug 30, 2007 | 4.597 | 4.645 | 4.546 | 4.609 | 1,246,996 | +0.01(+0.23%) |
Aug 29, 2007 | 4.556 | 4.612 | 4.535 | 4.599 | 1,142,949 | +0.04(+0.78%) |
Aug 28, 2007 | 4.653 | 4.655 | 4.525 | 4.563 | 1,880,664 | -0.05(-1.16%) |
Aug 27, 2007 | 4.686 | 4.712 | 4.617 | 4.617 | 1,381,944 | -0.05(-1.15%) |
Aug 24, 2007 | 4.717 | 4.717 | 4.627 | 4.671 | 1,455,872 | -0.01(-0.16%) |
Aug 23, 2007 | 4.714 | 4.763 | 4.666 | 4.678 | 1,492,249 | +0.01(+0.22%) |
Aug 22, 2007 | 4.753 | 4.753 | 4.612 | 4.668 | 1,749,236 | -0.09(-1.83%) |
Aug 21, 2007 | 4.742 | 4.794 | 4.704 | 4.755 | 1,928,776 | +0.03(+0.59%) |
Aug 20, 2007 | 4.678 | 4.742 | 4.645 | 4.727 | 1,309,971 | +0.08(+1.65%) |
Aug 17, 2007 | 4.602 | 4.696 | 4.410 | 4.650 | 2,287,463 | +0.32(+7.32%) |
Aug 16, 2007 | 4.208 | 4.369 | 3.963 | 4.333 | 5,180,041 | +0.03(+0.59%) |
Aug 15, 2007 | 4.390 | 4.390 | 4.147 | 4.308 | 3,834,572 | -0.09(-2.15%) |
Aug 14, 2007 | 4.620 | 4.678 | 4.372 | 4.402 | 1,773,097 | -0.21(-4.65%) |
Aug 13, 2007 | 4.696 | 4.730 | 4.607 | 4.617 | 985,314 | -0.06(-1.26%) |
Aug 10, 2007 | 4.691 | 4.722 | 4.576 | 4.676 | 1,409,716 | -0.07(-1.40%) |
Aug 09, 2007 | 4.689 | 4.763 | 4.689 | 4.742 | 907,866 | -0.03(-0.70%) |
Aug 08, 2007 | 4.747 | 4.806 | 4.722 | 4.776 | 1,291,587 | +0.06(+1.19%) |
Aug 07, 2007 | 4.773 | 4.819 | 4.696 | 4.719 | 1,051,028 | -0.05(-1.07%) |
Aug 06, 2007 | 4.801 | 4.801 | 4.653 | 4.771 | 965,757 | -0.03(-0.53%) |
Aug 03, 2007 | 4.819 | 4.855 | 4.773 | 4.796 | 724,415 | -0.06(-1.21%) |
Aug 02, 2007 | 4.740 | 4.855 | 4.735 | 4.855 | 1,002,134 | +0.14(+2.93%) |
Aug 01, 2007 | 4.704 | 4.773 | 4.668 | 4.717 | 1,110,483 | -0.06(-1.34%) |
Jul 31, 2007 | 4.832 | 4.857 | 4.724 | 4.781 | 1,394,852 | -0.02(-0.32%) |
Jul 30, 2007 | 4.781 | 4.857 | 4.678 | 4.796 | 1,390,549 | +0.05(+0.97%) |
Jul 27, 2007 | 4.771 | 4.794 | 4.607 | 4.750 | 1,359,257 | +0.01(+0.27%) |
Jul 26, 2007 | 4.794 | 4.796 | 4.474 | 4.737 | 3,240,704 | -0.08(-1.70%) |
Jul 25, 2007 | 4.898 | 4.947 | 4.794 | 4.819 | 1,543,099 | -0.06(-1.31%) |
Jul 24, 2007 | 4.909 | 4.909 | 4.783 | 4.883 | 1,884,184 | -0.05(-0.93%) |
Jul 23, 2007 | 4.909 | 4.960 | 4.906 | 4.929 | 1,228,612 | -0.01(-0.10%) |
Jul 20, 2007 | 4.947 | 4.970 | 4.914 | 4.934 | 1,117,915 | -0.03(-0.67%) |
Jul 19, 2007 | 4.967 | 4.998 | 4.919 | 4.967 | 1,296,281 | +0.01(+0.26%) |
Jul 18, 2007 | 4.985 | 4.990 | 4.911 | 4.955 | 1,753,539 | -0.03(-0.67%) |
Jul 17, 2007 | 4.983 | 5.013 | 4.955 | 4.988 | 1,480,514 | -0.01(-0.20%) |
Jul 16, 2007 | 5.026 | 5.067 | 4.952 | 4.998 | 1,292,761 | -0.03(-0.56%) |
Jul 13, 2007 | 5.001 | 5.047 | 4.990 | 5.026 | 906,693 | +0.03(+0.51%) |
Jul 12, 2007 | 4.985 | 5.046 | 4.965 | 5.001 | 1,355,736 | -0.01(-0.20%) |
Jul 11, 2007 | 4.988 | 5.034 | 4.967 | 5.011 | 1,047,899 | +0.02(+0.41%) |
Jul 10, 2007 | 5.011 | 5.034 | 4.988 | 4.990 | 1,137,473 | -0.04(-0.71%) |
Jul 09, 2007 | 5.047 | 5.088 | 5.024 | 5.026 | 1,012,304 | -0.05(-0.96%) |
Jul 06, 2007 | 5.054 | 5.096 | 5.029 | 5.075 | 571,083 | +0.03(+0.66%) |
Jul 05, 2007 | 5.062 | 5.062 | 5.024 | 5.042 | 673,956 | -0.02(-0.40%) |
Jul 03, 2007 | 5.070 | 5.108 | 5.047 | 5.062 | 374,333 | +0.01(+0.15%) |
Jul 02, 2007 | 4.998 | 5.059 | 4.988 | 5.054 | 626,627 | +0.06(+1.13%) |
Jun 29, 2007 | 4.993 | 4.998 | 4.955 | 4.998 | 960,672 | +0.02(+0.46%) |
Jun 28, 2007 | 4.962 | 4.980 | 4.937 | 4.975 | 851,149 | +0.02(+0.46%) |
Jun 27, 2007 | 4.985 | 5.008 | 4.932 | 4.952 | 1,300,584 | -0.05(-0.92%) |
Jun 26, 2007 | 5.003 | 5.047 | 4.985 | 4.998 | 1,258,339 | +0.00(+0.05%) |
Jun 25, 2007 | 5.062 | 5.062 | 4.985 | 4.995 | 1,114,395 | -0.06(-1.26%) |
Jun 22, 2007 | 5.075 | 5.077 | 5.026 | 5.059 | 863,275 | -0.04(-0.75%) |
Jun 21, 2007 | 5.093 | 5.117 | 5.090 | 5.098 | 995,875 | -0.01(-0.10%) |
Jun 20, 2007 | 5.057 | 5.111 | 5.057 | 5.103 | 1,013,086 | +0.05(+0.91%) |
Jun 19, 2007 | 5.031 | 5.062 | 5.018 | 5.057 | 1,016,215 | +0.01(+0.25%) |
Jun 18, 2007 | 5.082 | 5.093 | 5.042 | 5.044 | 1,099,922 | -0.03(-0.60%) |
Jun 15, 2007 | 5.049 | 5.098 | 5.049 | 5.075 | 704,075 | +0.03(+0.66%) |
Jun 14, 2007 | 5.062 | 5.100 | 5.034 | 5.042 | 941,114 | +0.01(+0.25%) |
Jun 13, 2007 | 5.034 | 5.062 | 5.011 | 5.029 | 847,237 | +0.01(+0.20%) |
Jun 12, 2007 | 5.049 | 5.062 | 4.990 | 5.018 | 1,345,175 | -0.06(-1.11%) |
Jun 11, 2007 | 5.095 | 5.098 | 5.042 | 5.075 | 754,925 | -0.02(-0.30%) |
Jun 08, 2007 | 5.062 | 5.108 | 5.042 | 5.090 | 631,712 | +0.04(+0.71%) |
Jun 07, 2007 | 5.111 | 5.111 | 5.049 | 5.054 | 861,710 | -0.06(-1.10%) |
Jun 06, 2007 | 5.121 | 5.126 | 5.090 | 5.111 | 1,020,909 | -0.03(-0.50%) |
Jun 05, 2007 | 5.174 | 5.174 | 5.113 | 5.136 | 1,049,463 | -0.02(-0.45%) |
Jun 04, 2007 | 5.180 | 5.180 | 5.151 | 5.159 | 975,144 | -0.01(-0.10%) |
Jun 01, 2007 | 5.190 | 5.190 | 5.141 | 5.164 | 811,251 | +0.01(+0.20%) |
May 31, 2007 | 5.162 | 5.167 | 5.123 | 5.154 | 998,222 | +0.02(+0.35%) |
May 30, 2007 | 5.095 | 5.139 | 5.067 | 5.136 | 1,102,269 | +0.04(+0.75%) |
May 29, 2007 | 5.111 | 5.111 | 5.075 | 5.098 | 851,931 | -0.01(-0.25%) |
May 25, 2007 | 5.103 | 5.113 | 5.070 | 5.111 | 858,190 | +0.05(+1.06%) |
May 24, 2007 | 5.077 | 5.098 | 4.988 | 5.057 | 1,794,610 | -0.03(-0.55%) |
May 23, 2007 | 5.098 | 5.113 | 5.070 | 5.085 | 1,794,610 | -0.03(-0.50%) |
May 22, 2007 | 5.090 | 5.116 | 5.077 | 5.111 | 1,320,141 | -0.01(-0.25%) |
May 21, 2007 | 5.154 | 5.241 | 5.095 | 5.123 | 1,915,477 | -0.12(-2.24%) |
May 18, 2007 | 5.266 | 5.266 | 5.220 | 5.241 | 1,178,153 | +0.00(+0.00%) |
May 17, 2007 | 5.228 | 5.259 | 5.218 | 5.241 | 1,322,097 | +0.02(+0.34%) |
May 16, 2007 | 5.249 | 5.266 | 5.208 | 5.223 | 1,602,554 | -0.02(-0.44%) |
May 15, 2007 | 5.254 | 5.289 | 5.243 | 5.246 | 1,085,450 | -0.00(-0.05%) |
May 14, 2007 | 5.254 | 5.282 | 5.228 | 5.249 | 1,164,854 | +0.01(+0.10%) |
May 11, 2007 | 5.246 | 5.251 | 5.218 | 5.243 | 996,658 | +0.02(+0.39%) |
May 10, 2007 | 5.264 | 5.272 | 5.210 | 5.223 | 1,128,476 | -0.04(-0.83%) |
May 09, 2007 | 5.284 | 5.302 | 5.249 | 5.266 | 1,473,082 | -0.02(-0.29%) |
May 08, 2007 | 5.259 | 5.305 | 5.236 | 5.282 | 1,303,322 | +0.03(+0.63%) |
May 07, 2007 | 5.249 | 5.264 | 5.233 | 5.249 | 1,034,208 | +0.01(+0.15%) |
May 04, 2007 | 5.233 | 5.256 | 5.228 | 5.241 | 743,191 | +0.01(+0.15%) |
May 03, 2007 | 5.243 | 5.256 | 5.223 | 5.233 | 917,254 | +0.02(+0.34%) |
May 02, 2007 | 5.236 | 5.272 | 5.200 | 5.215 | 1,373,729 | -0.02(-0.34%) |