Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.615 | 3.615 | 3.445 | 3.482 | 236,574 | -0.05(-1.53%) |
Mar 28, 2008 | 3.594 | 3.611 | 3.519 | 3.536 | 216,358 | -0.02(-0.47%) |
Mar 27, 2008 | 3.490 | 3.661 | 3.470 | 3.553 | 249,977 | +0.10(+2.76%) |
Mar 26, 2008 | 3.532 | 3.532 | 3.445 | 3.457 | 145,843 | -0.10(-2.69%) |
Mar 25, 2008 | 3.636 | 3.657 | 3.532 | 3.553 | 202,034 | -0.04(-1.16%) |
Mar 24, 2008 | 3.428 | 3.607 | 3.428 | 3.594 | 227,790 | +0.16(+4.60%) |
Mar 21, 2008 | 3.436 | 3.511 | 3.428 | 3.436 | 278,332 | +0.00(+0.00%) |
Mar 20, 2008 | 3.436 | 3.511 | 3.428 | 3.436 | 278,332 | -0.03(-0.96%) |
Mar 19, 2008 | 3.694 | 3.781 | 3.470 | 3.470 | 306,126 | -0.24(-6.50%) |
Mar 18, 2008 | 3.594 | 3.735 | 3.557 | 3.711 | 267,139 | +0.18(+5.06%) |
Mar 17, 2008 | 3.557 | 3.677 | 3.532 | 3.532 | 355,704 | -0.19(-5.13%) |
Mar 14, 2008 | 3.748 | 3.856 | 3.627 | 3.723 | 255,226 | -0.07(-1.75%) |
Mar 13, 2008 | 3.698 | 3.856 | 3.636 | 3.789 | 411,057 | +0.00(+0.11%) |
Mar 12, 2008 | 3.798 | 3.910 | 3.773 | 3.785 | 255,346 | -0.03(-0.87%) |
Mar 11, 2008 | 3.852 | 3.864 | 3.681 | 3.819 | 313,346 | +0.14(+3.84%) |
Mar 10, 2008 | 3.927 | 3.931 | 3.673 | 3.677 | 378,808 | -0.22(-5.75%) |
Mar 07, 2008 | 3.910 | 3.981 | 3.864 | 3.902 | 309,616 | -0.02(-0.63%) |
Mar 06, 2008 | 4.118 | 4.118 | 3.918 | 3.927 | 495,386 | -0.16(-3.87%) |
Mar 05, 2008 | 4.176 | 4.247 | 4.030 | 4.085 | 793,475 | +0.13(+3.26%) |
Mar 04, 2008 | 3.918 | 4.026 | 3.868 | 3.956 | 906,568 | +0.08(+2.15%) |
Mar 03, 2008 | 3.681 | 3.881 | 3.648 | 3.873 | 837,904 | +0.25(+6.88%) |
Feb 29, 2008 | 3.578 | 3.677 | 3.536 | 3.623 | 379,390 | +0.02(+0.58%) |
Feb 28, 2008 | 3.590 | 3.627 | 3.536 | 3.603 | 220,449 | +0.00(+0.12%) |
Feb 27, 2008 | 3.507 | 3.627 | 3.507 | 3.598 | 192,773 | +0.04(+1.05%) |
Feb 26, 2008 | 3.507 | 3.636 | 3.507 | 3.561 | 277,949 | +0.05(+1.30%) |
Feb 25, 2008 | 3.432 | 3.544 | 3.374 | 3.515 | 264,491 | +0.14(+4.19%) |
Feb 22, 2008 | 3.457 | 3.470 | 3.324 | 3.374 | 206,731 | -0.10(-2.75%) |
Feb 21, 2008 | 3.440 | 3.515 | 3.436 | 3.470 | 288,317 | +0.01(+0.36%) |
Feb 20, 2008 | 3.461 | 3.515 | 3.407 | 3.457 | 172,778 | +0.01(+0.24%) |
Feb 19, 2008 | 3.490 | 3.565 | 3.411 | 3.449 | 260,039 | +0.03(+0.85%) |
Feb 18, 2008 | 3.386 | 3.445 | 3.324 | 3.420 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.386 | 3.445 | 3.324 | 3.420 | 504,676 | -0.02(-0.48%) |
Feb 14, 2008 | 3.407 | 3.494 | 3.324 | 3.436 | 291,927 | +0.01(+0.24%) |
Feb 13, 2008 | 3.332 | 3.428 | 3.233 | 3.428 | 274,118 | +0.12(+3.64%) |
Feb 12, 2008 | 3.249 | 3.407 | 3.208 | 3.307 | 383,436 | +0.11(+3.51%) |
Feb 11, 2008 | 3.303 | 3.303 | 3.150 | 3.195 | 273,877 | -0.05(-1.41%) |
Feb 08, 2008 | 3.166 | 3.266 | 3.150 | 3.241 | 290,741 | +0.06(+1.83%) |
Feb 07, 2008 | 3.116 | 3.258 | 3.037 | 3.183 | 366,553 | +0.07(+2.13%) |
Feb 06, 2008 | 3.233 | 3.303 | 3.116 | 3.116 | 413,776 | -0.12(-3.60%) |
Feb 05, 2008 | 3.490 | 3.494 | 3.216 | 3.233 | 401,189 | -0.30(-8.36%) |
Feb 04, 2008 | 3.445 | 3.615 | 3.337 | 3.528 | 689,281 | +0.12(+3.41%) |
Feb 01, 2008 | 3.370 | 3.440 | 3.362 | 3.411 | 721,070 | +0.04(+1.23%) |
Jan 31, 2008 | 3.316 | 3.428 | 3.295 | 3.370 | 391,707 | +0.05(+1.38%) |
Jan 30, 2008 | 3.366 | 3.428 | 3.316 | 3.324 | 316,716 | -0.07(-2.20%) |
Jan 29, 2008 | 3.511 | 3.532 | 3.357 | 3.399 | 238,499 | -0.05(-1.56%) |
Jan 28, 2008 | 3.183 | 3.474 | 3.183 | 3.453 | 483,449 | +0.21(+6.40%) |
Jan 25, 2008 | 3.332 | 3.416 | 3.224 | 3.245 | 343,158 | -0.03(-1.01%) |
Jan 24, 2008 | 3.096 | 3.295 | 3.025 | 3.278 | 454,401 | +0.25(+8.08%) |
Jan 23, 2008 | 3.183 | 3.183 | 2.938 | 3.033 | 1,187,685 | -0.10(-3.31%) |
Jan 22, 2008 | 3.050 | 3.216 | 3.012 | 3.137 | 942,016 | -0.18(-5.39%) |
Jan 21, 2008 | 3.382 | 3.416 | 3.291 | 3.316 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.382 | 3.416 | 3.291 | 3.316 | 707,076 | -0.03(-0.87%) |
Jan 17, 2008 | 3.573 | 3.578 | 3.253 | 3.345 | 863,845 | -0.21(-5.85%) |
Jan 16, 2008 | 3.494 | 3.677 | 3.341 | 3.553 | 976,621 | +0.02(+0.59%) |
Jan 15, 2008 | 3.723 | 3.723 | 3.449 | 3.532 | 1,194,354 | -0.25(-6.70%) |
Jan 14, 2008 | 3.715 | 3.839 | 3.715 | 3.785 | 191,329 | +0.05(+1.22%) |
Jan 11, 2008 | 3.748 | 3.868 | 3.740 | 3.740 | 315,633 | -0.05(-1.42%) |
Jan 10, 2008 | 3.657 | 3.906 | 3.623 | 3.794 | 560,270 | +0.10(+2.70%) |
Jan 09, 2008 | 3.723 | 3.777 | 3.494 | 3.694 | 730,752 | -0.06(-1.55%) |
Jan 08, 2008 | 3.744 | 3.827 | 3.661 | 3.752 | 436,495 | +0.01(+0.22%) |
Jan 07, 2008 | 3.827 | 3.918 | 3.740 | 3.744 | 437,982 | -0.11(-2.91%) |
Jan 04, 2008 | 4.010 | 4.030 | 3.827 | 3.856 | 654,278 | -0.15(-3.83%) |
Jan 03, 2008 | 4.010 | 4.105 | 3.993 | 4.010 | 294,257 | -0.01(-0.21%) |
Jan 02, 2008 | 4.114 | 4.114 | 3.993 | 4.018 | 300,591 | -0.10(-2.42%) |
Jan 01, 2008 | 4.155 | 4.172 | 4.018 | 4.118 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.155 | 4.172 | 4.018 | 4.118 | 424,727 | -0.04(-0.90%) |
Dec 28, 2007 | 4.109 | 4.292 | 4.080 | 4.155 | 401,574 | +0.05(+1.32%) |
Dec 27, 2007 | 4.226 | 4.281 | 4.085 | 4.101 | 226,103 | -0.15(-3.52%) |
Dec 26, 2007 | 4.126 | 4.259 | 4.085 | 4.251 | 266,684 | +0.10(+2.51%) |
Dec 24, 2007 | 4.105 | 4.209 | 4.105 | 4.147 | 139,653 | -0.03(-0.70%) |
Dec 21, 2007 | 4.143 | 4.213 | 4.101 | 4.176 | 235,852 | +0.02(+0.50%) |
Dec 20, 2007 | 4.134 | 4.217 | 4.072 | 4.155 | 302,757 | +0.00(+0.00%) |
Dec 19, 2007 | 4.035 | 4.230 | 4.035 | 4.155 | 307,763 | +0.03(+0.81%) |
Dec 18, 2007 | 4.109 | 4.172 | 3.972 | 4.122 | 465,688 | +0.08(+2.06%) |
Dec 17, 2007 | 4.159 | 4.259 | 4.039 | 4.039 | 704,813 | -0.22(-5.17%) |
Dec 14, 2007 | 4.259 | 4.330 | 4.184 | 4.259 | 322,492 | -0.04(-0.97%) |
Dec 13, 2007 | 4.188 | 4.305 | 4.188 | 4.301 | 218,043 | +0.00(+0.10%) |
Dec 12, 2007 | 4.280 | 4.434 | 4.201 | 4.296 | 566,046 | +0.04(+0.98%) |
Dec 11, 2007 | 4.417 | 4.508 | 4.217 | 4.255 | 574,471 | -0.20(-4.48%) |
Dec 10, 2007 | 4.562 | 4.566 | 4.425 | 4.454 | 368,459 | -0.05(-1.20%) |
Dec 07, 2007 | 4.504 | 4.554 | 4.400 | 4.508 | 271,230 | +0.00(+0.09%) |
Dec 06, 2007 | 4.529 | 4.540 | 4.396 | 4.504 | 611,772 | -0.00(-0.09%) |
Dec 05, 2007 | 4.363 | 4.546 | 4.296 | 4.508 | 976,140 | +0.22(+5.14%) |
Dec 04, 2007 | 4.043 | 4.413 | 4.022 | 4.288 | 1,755,416 | +0.38(+9.79%) |
Dec 03, 2007 | 3.956 | 4.109 | 3.864 | 3.906 | 578,199 | -0.16(-3.89%) |
Nov 30, 2007 | 4.010 | 4.072 | 3.906 | 4.064 | 484,821 | +0.11(+2.84%) |
Nov 29, 2007 | 3.997 | 4.051 | 3.823 | 3.952 | 386,595 | -0.12(-2.86%) |
Nov 28, 2007 | 3.823 | 4.072 | 3.760 | 4.068 | 508,045 | +0.25(+6.41%) |
Nov 27, 2007 | 3.852 | 3.902 | 3.657 | 3.823 | 560,029 | -0.00(-0.11%) |
Nov 26, 2007 | 3.819 | 4.026 | 3.819 | 3.827 | 701,300 | +0.00(+0.11%) |
Nov 23, 2007 | 3.860 | 3.864 | 3.781 | 3.823 | 329,230 | -0.01(-0.32%) |
Nov 21, 2007 | 3.943 | 3.989 | 3.744 | 3.835 | 979,752 | -0.19(-4.65%) |
Nov 20, 2007 | 4.155 | 4.233 | 3.947 | 4.022 | 885,914 | -0.13(-3.10%) |
Nov 19, 2007 | 4.321 | 4.321 | 4.047 | 4.151 | 754,391 | -0.14(-3.20%) |
Nov 16, 2007 | 4.409 | 4.409 | 4.084 | 4.288 | 860,380 | -0.03(-0.77%) |
Nov 15, 2007 | 4.363 | 4.425 | 4.201 | 4.321 | 605,467 | -0.12(-2.62%) |
Nov 14, 2007 | 4.641 | 4.778 | 4.429 | 4.438 | 618,239 | -0.14(-3.09%) |
Nov 13, 2007 | 4.566 | 4.733 | 4.558 | 4.579 | 598,535 | +0.07(+1.57%) |
Nov 12, 2007 | 4.737 | 4.737 | 4.483 | 4.508 | 851,504 | -0.23(-4.82%) |
Nov 09, 2007 | 4.463 | 5.003 | 4.463 | 4.737 | 1,007,708 | +0.10(+2.24%) |
Nov 08, 2007 | 4.990 | 5.107 | 4.400 | 4.633 | 1,576,842 | -0.42(-8.31%) |
Nov 07, 2007 | 5.024 | 5.298 | 4.999 | 5.053 | 962,422 | -0.09(-1.70%) |
Nov 06, 2007 | 5.194 | 5.294 | 4.990 | 5.140 | 1,379,015 | -0.14(-2.60%) |
Nov 05, 2007 | 5.530 | 5.530 | 5.198 | 5.277 | 831,695 | -0.17(-3.20%) |
Nov 02, 2007 | 5.427 | 5.609 | 5.302 | 5.452 | 893,592 | +0.02(+0.46%) |
Nov 01, 2007 | 5.593 | 5.731 | 5.389 | 5.427 | 1,088,290 | -0.31(-5.36%) |
Oct 31, 2007 | 5.597 | 5.755 | 5.443 | 5.734 | 1,209,105 | +0.14(+2.45%) |
Oct 30, 2007 | 5.443 | 5.688 | 5.335 | 5.597 | 2,455,513 | +0.23(+4.26%) |
Oct 29, 2007 | 5.144 | 5.493 | 5.144 | 5.368 | 1,355,429 | +0.25(+4.96%) |
Oct 26, 2007 | 5.202 | 5.327 | 5.019 | 5.115 | 1,472,393 | -0.13(-2.53%) |
Oct 25, 2007 | 4.986 | 5.605 | 4.916 | 5.248 | 6,600,260 | +0.27(+5.34%) |
Oct 24, 2007 | 4.247 | 4.982 | 4.238 | 4.982 | 3,266,797 | +0.76(+18.13%) |
Oct 23, 2007 | 4.163 | 4.363 | 4.155 | 4.217 | 655,573 | +0.07(+1.81%) |
Oct 22, 2007 | 3.852 | 4.209 | 3.848 | 4.143 | 1,002,132 | +0.12(+3.00%) |
Oct 19, 2007 | 4.313 | 4.317 | 4.001 | 4.022 | 706,594 | -0.30(-6.92%) |
Oct 18, 2007 | 4.292 | 4.355 | 4.242 | 4.321 | 377,845 | +0.02(+0.58%) |
Oct 17, 2007 | 4.363 | 4.446 | 4.217 | 4.296 | 571,822 | +0.02(+0.39%) |
Oct 16, 2007 | 4.375 | 4.434 | 4.209 | 4.280 | 588,427 | -0.13(-2.92%) |
Oct 15, 2007 | 4.616 | 4.716 | 4.363 | 4.409 | 972,530 | -0.14(-3.11%) |
Oct 12, 2007 | 4.479 | 4.550 | 4.400 | 4.550 | 769,805 | +0.19(+4.29%) |
Oct 11, 2007 | 4.267 | 4.791 | 4.242 | 4.363 | 3,651,863 | +0.17(+4.17%) |
Oct 10, 2007 | 4.193 | 4.342 | 4.188 | 4.188 | 518,875 | -0.04(-0.89%) |
Oct 09, 2007 | 4.097 | 4.305 | 4.097 | 4.226 | 462,078 | +0.11(+2.73%) |
Oct 08, 2007 | 4.205 | 4.205 | 4.051 | 4.114 | 466,651 | -0.08(-1.98%) |
Oct 05, 2007 | 4.159 | 4.321 | 4.072 | 4.197 | 1,160,009 | +0.14(+3.38%) |
Oct 04, 2007 | 4.030 | 4.130 | 3.947 | 4.060 | 645,465 | +0.01(+0.21%) |
Oct 03, 2007 | 4.114 | 4.321 | 3.989 | 4.051 | 1,483,945 | -0.08(-1.91%) |
Oct 02, 2007 | 4.213 | 4.213 | 4.093 | 4.130 | 747,989 | -0.09(-2.07%) |
Oct 01, 2007 | 4.151 | 4.359 | 4.151 | 4.217 | 877,948 | +0.10(+2.32%) |
Sep 28, 2007 | 4.384 | 4.384 | 4.076 | 4.122 | 774,462 | -0.16(-3.69%) |
Sep 27, 2007 | 4.463 | 4.608 | 4.209 | 4.280 | 1,280,582 | -0.14(-3.10%) |
Sep 26, 2007 | 4.483 | 4.525 | 4.332 | 4.417 | 1,086,124 | +0.10(+2.31%) |
Sep 25, 2007 | 4.026 | 4.346 | 3.947 | 4.317 | 1,223,785 | +0.29(+7.22%) |
Sep 24, 2007 | 4.134 | 4.247 | 3.956 | 4.026 | 1,928,695 | -0.00(-0.10%) |
Sep 21, 2007 | 3.449 | 4.047 | 3.449 | 4.030 | 2,973,185 | +0.62(+18.29%) |
Sep 20, 2007 | 3.420 | 3.528 | 3.345 | 3.407 | 446,916 | +0.04(+1.11%) |
Sep 19, 2007 | 3.274 | 3.407 | 3.249 | 3.370 | 440,899 | +0.11(+3.31%) |
Sep 18, 2007 | 3.199 | 3.287 | 3.158 | 3.262 | 217,321 | +0.07(+2.21%) |
Sep 17, 2007 | 3.270 | 3.303 | 3.179 | 3.191 | 194,217 | -0.04(-1.29%) |
Sep 14, 2007 | 3.158 | 3.340 | 3.137 | 3.233 | 232,242 | +0.07(+2.23%) |
Sep 13, 2007 | 3.220 | 3.287 | 3.141 | 3.162 | 264,973 | -0.01(-0.39%) |
Sep 12, 2007 | 3.237 | 3.237 | 3.162 | 3.175 | 216,599 | -0.06(-1.80%) |
Sep 11, 2007 | 3.233 | 3.274 | 3.158 | 3.233 | 180,258 | +0.05(+1.70%) |
Sep 10, 2007 | 3.291 | 3.312 | 3.158 | 3.179 | 296,018 | -0.12(-3.77%) |
Sep 07, 2007 | 3.316 | 3.391 | 3.287 | 3.303 | 345,836 | -0.06(-1.73%) |
Sep 06, 2007 | 3.386 | 3.424 | 3.341 | 3.362 | 204,084 | -0.01(-0.37%) |
Sep 05, 2007 | 3.470 | 3.540 | 3.366 | 3.374 | 273,155 | -0.14(-3.91%) |
Sep 04, 2007 | 3.357 | 3.511 | 3.332 | 3.511 | 367,978 | +0.15(+4.45%) |
Aug 31, 2007 | 3.386 | 3.407 | 3.324 | 3.362 | 158,598 | +0.04(+1.25%) |
Aug 30, 2007 | 3.345 | 3.420 | 3.287 | 3.320 | 166,781 | -0.05(-1.36%) |
Aug 29, 2007 | 3.345 | 3.424 | 3.299 | 3.366 | 217,321 | +0.04(+1.25%) |
Aug 28, 2007 | 3.345 | 3.391 | 3.283 | 3.324 | 287,836 | -0.12(-3.50%) |
Aug 27, 2007 | 3.428 | 3.511 | 3.332 | 3.445 | 321,770 | +0.02(+0.48%) |
Aug 24, 2007 | 3.312 | 3.470 | 3.220 | 3.428 | 419,721 | +0.10(+3.13%) |
Aug 23, 2007 | 3.515 | 3.544 | 3.220 | 3.324 | 684,212 | -0.16(-4.53%) |
Aug 22, 2007 | 3.432 | 3.511 | 3.386 | 3.482 | 395,895 | +0.13(+3.97%) |
Aug 21, 2007 | 3.307 | 3.490 | 3.283 | 3.349 | 386,027 | +0.04(+1.13%) |
Aug 20, 2007 | 3.137 | 3.391 | 3.125 | 3.312 | 469,057 | +0.20(+6.27%) |
Aug 17, 2007 | 3.199 | 3.216 | 3.058 | 3.116 | 351,372 | +0.03(+0.94%) |
Aug 16, 2007 | 3.204 | 3.299 | 2.983 | 3.087 | 1,022,348 | -0.16(-4.99%) |
Aug 15, 2007 | 3.283 | 3.386 | 3.241 | 3.249 | 492,883 | -0.03(-1.01%) |
Aug 14, 2007 | 3.594 | 3.615 | 3.283 | 3.283 | 289,039 | -0.25(-7.06%) |
Aug 13, 2007 | 3.615 | 3.740 | 3.416 | 3.532 | 620,436 | -0.02(-0.58%) |
Aug 10, 2007 | 3.241 | 3.611 | 3.179 | 3.553 | 1,224,026 | +0.27(+8.09%) |
Aug 09, 2007 | 3.524 | 3.590 | 3.245 | 3.287 | 1,805,234 | -0.30(-8.34%) |
Aug 08, 2007 | 3.594 | 3.706 | 3.532 | 3.586 | 903,940 | -0.01(-0.23%) |
Aug 07, 2007 | 3.744 | 3.744 | 3.536 | 3.594 | 369,662 | -0.09(-2.48%) |
Aug 06, 2007 | 3.615 | 3.698 | 3.420 | 3.686 | 731,624 | +0.03(+0.80%) |
Aug 03, 2007 | 3.681 | 3.985 | 3.648 | 3.657 | 1,397,787 | -0.33(-8.24%) |
Aug 02, 2007 | 3.935 | 4.097 | 3.927 | 3.985 | 525,854 | +0.06(+1.48%) |
Aug 01, 2007 | 3.981 | 3.985 | 3.864 | 3.927 | 426,700 | -0.09(-2.17%) |
Jul 31, 2007 | 4.060 | 4.155 | 4.014 | 4.014 | 665,441 | +0.01(+0.21%) |
Jul 30, 2007 | 3.773 | 4.055 | 3.773 | 4.006 | 767,964 | +0.10(+2.66%) |
Jul 27, 2007 | 3.947 | 4.085 | 3.673 | 3.902 | 1,921,105 | -0.18(-4.48%) |
Jul 26, 2007 | 4.363 | 4.384 | 3.968 | 4.085 | 1,541,483 | -0.33(-7.44%) |
Jul 25, 2007 | 5.007 | 5.036 | 4.301 | 4.413 | 2,230,286 | -0.58(-11.65%) |
Jul 24, 2007 | 5.157 | 5.206 | 4.911 | 4.994 | 458,709 | -0.18(-3.53%) |
Jul 23, 2007 | 5.136 | 5.298 | 5.115 | 5.177 | 567,008 | +0.07(+1.38%) |
Jul 20, 2007 | 5.061 | 5.169 | 4.990 | 5.107 | 523,207 | +0.09(+1.82%) |
Jul 19, 2007 | 5.065 | 5.169 | 4.982 | 5.015 | 666,644 | +0.02(+0.42%) |
Jul 18, 2007 | 4.928 | 5.015 | 4.903 | 4.994 | 337,172 | -0.01(-0.17%) |
Jul 17, 2007 | 5.094 | 5.094 | 4.986 | 5.003 | 291,446 | -0.00(-0.08%) |
Jul 16, 2007 | 5.082 | 5.090 | 4.986 | 5.007 | 175,926 | -0.07(-1.31%) |
Jul 13, 2007 | 5.094 | 5.094 | 5.019 | 5.073 | 352,094 | +0.00(+0.00%) |
Jul 12, 2007 | 4.982 | 5.111 | 4.965 | 5.073 | 530,668 | +0.09(+1.83%) |
Jul 11, 2007 | 4.986 | 4.994 | 4.882 | 4.982 | 456,302 | +0.00(+0.08%) |
Jul 10, 2007 | 4.986 | 5.040 | 4.953 | 4.978 | 330,434 | -0.01(-0.17%) |
Jul 09, 2007 | 5.094 | 5.144 | 4.928 | 4.986 | 582,170 | -0.04(-0.74%) |
Jul 06, 2007 | 5.090 | 5.090 | 5.011 | 5.024 | 519,838 | -0.01(-0.17%) |
Jul 05, 2007 | 5.028 | 5.048 | 4.891 | 5.032 | 464,485 | +0.02(+0.33%) |
Jul 03, 2007 | 4.936 | 5.082 | 4.928 | 5.015 | 550,884 | +0.13(+2.64%) |
Jul 02, 2007 | 5.078 | 5.078 | 4.845 | 4.886 | 394,451 | +0.14(+2.98%) |
Jun 29, 2007 | 4.778 | 4.857 | 4.712 | 4.745 | 231,520 | -0.04(-0.87%) |
Jun 28, 2007 | 4.778 | 4.820 | 4.637 | 4.787 | 362,202 | +0.03(+0.61%) |
Jun 27, 2007 | 4.799 | 4.820 | 4.596 | 4.758 | 705,391 | -0.04(-0.87%) |
Jun 26, 2007 | 4.675 | 4.936 | 4.675 | 4.799 | 1,267,827 | +0.12(+2.67%) |
Jun 25, 2007 | 4.608 | 4.733 | 4.596 | 4.675 | 792,512 | +0.12(+2.55%) |
Jun 22, 2007 | 4.309 | 4.587 | 4.309 | 4.558 | 741,491 | +0.24(+5.48%) |
Jun 21, 2007 | 4.280 | 4.321 | 4.255 | 4.321 | 146,565 | +0.02(+0.39%) |
Jun 20, 2007 | 4.325 | 4.396 | 4.292 | 4.305 | 368,940 | -0.02(-0.48%) |
Jun 19, 2007 | 4.259 | 4.400 | 4.259 | 4.325 | 386,990 | +0.07(+1.56%) |
Jun 18, 2007 | 4.242 | 4.342 | 4.184 | 4.259 | 378,567 | +0.00(+0.00%) |
Jun 15, 2007 | 4.350 | 4.359 | 4.259 | 4.259 | 484,941 | -0.01(-0.19%) |
Jun 14, 2007 | 4.238 | 4.330 | 4.230 | 4.267 | 422,609 | +0.04(+0.88%) |
Jun 13, 2007 | 4.176 | 4.230 | 4.176 | 4.230 | 185,553 | +0.05(+1.29%) |
Jun 12, 2007 | 4.172 | 4.226 | 4.172 | 4.176 | 189,644 | +0.01(+0.20%) |
Jun 11, 2007 | 4.205 | 4.226 | 4.134 | 4.168 | 138,864 | +0.01(+0.20%) |
Jun 08, 2007 | 4.105 | 4.188 | 4.051 | 4.159 | 279,894 | +0.10(+2.35%) |
Jun 07, 2007 | 4.197 | 4.197 | 4.006 | 4.064 | 721,417 | -0.13(-3.07%) |
Jun 06, 2007 | 4.176 | 4.263 | 4.122 | 4.193 | 320,807 | -0.04(-0.88%) |
Jun 05, 2007 | 4.363 | 4.367 | 4.193 | 4.230 | 372,091 | -0.16(-3.60%) |
Jun 04, 2007 | 4.122 | 4.400 | 4.122 | 4.388 | 579,162 | +0.18(+4.35%) |
Jun 01, 2007 | 4.259 | 4.309 | 4.180 | 4.205 | 249,329 | +0.00(+0.00%) |
May 31, 2007 | 4.313 | 4.321 | 4.143 | 4.205 | 275,803 | -0.11(-2.60%) |
May 30, 2007 | 4.126 | 4.338 | 4.105 | 4.317 | 407,206 | +0.08(+1.86%) |
May 29, 2007 | 4.259 | 4.359 | 4.197 | 4.238 | 322,251 | -0.00(-0.10%) |
May 25, 2007 | 4.072 | 4.259 | 4.072 | 4.242 | 321,529 | +0.12(+2.92%) |
May 24, 2007 | 4.276 | 4.355 | 4.089 | 4.122 | 680,602 | -0.17(-3.88%) |
May 23, 2007 | 4.367 | 4.421 | 4.251 | 4.288 | 535,587 | -0.10(-2.37%) |
May 22, 2007 | 4.571 | 4.612 | 4.363 | 4.392 | 445,713 | -0.10(-2.13%) |
May 21, 2007 | 4.355 | 4.508 | 4.325 | 4.488 | 752,802 | +0.15(+3.55%) |
May 18, 2007 | 4.454 | 4.512 | 4.321 | 4.334 | 540,415 | -0.08(-1.79%) |
May 17, 2007 | 4.434 | 4.467 | 4.288 | 4.413 | 365,571 | +0.07(+1.63%) |
May 16, 2007 | 4.363 | 4.488 | 4.301 | 4.342 | 499,140 | -0.03(-0.76%) |
May 15, 2007 | 4.612 | 4.612 | 3.947 | 4.375 | 3,258,133 | -0.22(-4.88%) |
May 14, 2007 | 4.542 | 4.737 | 4.508 | 4.600 | 1,625,697 | +0.10(+2.31%) |
May 11, 2007 | 4.197 | 4.496 | 4.176 | 4.496 | 1,543,630 | +0.31(+7.34%) |
May 10, 2007 | 4.188 | 4.301 | 4.060 | 4.188 | 548,357 | -0.01(-0.20%) |
May 09, 2007 | 4.217 | 4.238 | 4.159 | 4.197 | 364,368 | -0.02(-0.49%) |
May 08, 2007 | 4.276 | 4.305 | 4.155 | 4.217 | 455,821 | -0.02(-0.49%) |
May 07, 2007 | 4.072 | 4.359 | 4.072 | 4.238 | 1,674,071 | +0.20(+5.05%) |
May 04, 2007 | 3.827 | 4.068 | 3.827 | 4.035 | 1,897,650 | +0.25(+6.47%) |
May 03, 2007 | 3.802 | 3.810 | 3.760 | 3.789 | 201,316 | +0.01(+0.33%) |
May 02, 2007 | 3.819 | 3.860 | 3.590 | 3.777 | 257,993 | +0.00(+0.00%) |
May 01, 2007 | 3.856 | 3.872 | 3.740 | 3.777 | 417,675 | -0.07(-1.73%) |
Apr 30, 2007 | 3.906 | 3.906 | 3.798 | 3.844 | 407,206 | +0.04(+1.09%) |
Apr 27, 2007 | 3.885 | 3.947 | 3.789 | 3.802 | 373,898 | -0.08(-2.03%) |
Apr 26, 2007 | 3.789 | 3.906 | 3.785 | 3.881 | 353,008 | +0.02(+0.65%) |
Apr 25, 2007 | 3.740 | 3.976 | 3.740 | 3.856 | 707,316 | +0.10(+2.77%) |
Apr 24, 2007 | 3.835 | 3.844 | 3.740 | 3.752 | 383,139 | -0.07(-1.95%) |
Apr 23, 2007 | 3.727 | 3.898 | 3.727 | 3.827 | 818,095 | +0.10(+2.68%) |
Apr 20, 2007 | 3.719 | 3.740 | 3.698 | 3.727 | 256,068 | +0.02(+0.67%) |
Apr 19, 2007 | 3.619 | 3.740 | 3.536 | 3.702 | 262,085 | +0.05(+1.48%) |
Apr 18, 2007 | 3.844 | 3.844 | 3.598 | 3.648 | 751,599 | -0.18(-4.67%) |
Apr 17, 2007 | 3.569 | 3.885 | 3.544 | 3.827 | 1,157,771 | +0.27(+7.72%) |
Apr 16, 2007 | 3.573 | 3.594 | 3.503 | 3.553 | 308,774 | -0.02(-0.70%) |
Apr 13, 2007 | 3.594 | 3.632 | 3.511 | 3.578 | 322,492 | -0.01(-0.35%) |
Apr 12, 2007 | 3.524 | 3.611 | 3.453 | 3.590 | 562,195 | +0.05(+1.29%) |
Apr 11, 2007 | 3.337 | 3.565 | 3.337 | 3.544 | 617,716 | +0.20(+5.96%) |
Apr 10, 2007 | 3.332 | 3.362 | 3.283 | 3.345 | 130,994 | +0.02(+0.63%) |
Apr 09, 2007 | 3.262 | 3.332 | 3.262 | 3.324 | 98,432 | +0.06(+1.91%) |
Apr 05, 2007 | 3.299 | 3.332 | 3.262 | 3.262 | 211,785 | -0.07(-2.00%) |
Apr 04, 2007 | 3.249 | 3.362 | 3.249 | 3.328 | 157,395 | +0.05(+1.65%) |
Apr 03, 2007 | 3.324 | 3.337 | 3.274 | 3.274 | 177,370 | -0.05(-1.50%) |