Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 3.510 | 3.580 | 3.500 | 3.500 | 15,900 | -0.03(-0.85%) |
Mar 28, 2008 | 3.510 | 3.630 | 3.510 | 3.530 | 64,300 | +0.02(+0.57%) |
Mar 27, 2008 | 3.490 | 3.540 | 3.480 | 3.510 | 28,020 | +0.08(+2.33%) |
Mar 26, 2008 | 3.480 | 3.480 | 3.380 | 3.430 | 17,000 | -0.06(-1.72%) |
Mar 25, 2008 | 3.530 | 3.550 | 3.440 | 3.490 | 25,100 | -0.01(-0.29%) |
Mar 24, 2008 | 3.440 | 3.520 | 3.440 | 3.500 | 27,950 | +0.01(+0.29%) |
Mar 21, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | +0.00(+0.00%) |
Mar 20, 2008 | 3.500 | 3.500 | 3.430 | 3.490 | 50,800 | -0.01(-0.29%) |
Mar 19, 2008 | 3.550 | 3.600 | 3.450 | 3.500 | 54,400 | -0.07(-1.96%) |
Mar 18, 2008 | 3.370 | 3.860 | 3.370 | 3.570 | 71,394 | +0.15(+4.39%) |
Mar 17, 2008 | 3.600 | 3.670 | 3.380 | 3.420 | 30,947 | -0.26(-7.07%) |
Mar 14, 2008 | 3.860 | 3.860 | 3.660 | 3.680 | 2,700 | -0.07(-1.87%) |
Mar 13, 2008 | 3.790 | 3.812 | 3.720 | 3.750 | 13,834 | -0.04(-1.06%) |
Mar 12, 2008 | 3.720 | 3.800 | 3.720 | 3.790 | 12,978 | +0.07(+1.88%) |
Mar 11, 2008 | 3.660 | 3.730 | 3.660 | 3.720 | 29,750 | +0.02(+0.54%) |
Mar 10, 2008 | 3.684 | 3.700 | 3.660 | 3.700 | 2,200 | +0.03(+0.82%) |
Mar 07, 2008 | 3.715 | 3.780 | 3.640 | 3.670 | 5,050 | -0.04(-1.08%) |
Mar 06, 2008 | 3.450 | 3.770 | 3.450 | 3.710 | 20,546 | +0.03(+0.82%) |
Mar 05, 2008 | 3.610 | 3.680 | 3.510 | 3.680 | 20,721 | +0.06(+1.66%) |
Mar 04, 2008 | 3.620 | 3.680 | 3.560 | 3.620 | 3,600 | +0.03(+0.84%) |
Mar 03, 2008 | 3.610 | 3.640 | 3.520 | 3.590 | 10,063 | -0.07(-1.91%) |
Feb 29, 2008 | 3.600 | 3.670 | 3.540 | 3.660 | 3,300 | +0.07(+1.95%) |
Feb 28, 2008 | 3.630 | 3.660 | 3.530 | 3.590 | 9,300 | -0.02(-0.55%) |
Feb 27, 2008 | 3.650 | 3.670 | 3.570 | 3.610 | 28,500 | -0.02(-0.55%) |
Feb 26, 2008 | 3.740 | 3.770 | 3.620 | 3.630 | 24,864 | -0.04(-1.09%) |
Feb 25, 2008 | 3.700 | 3.720 | 3.660 | 3.670 | 4,600 | -0.01(-0.27%) |
Feb 22, 2008 | 3.730 | 3.770 | 3.650 | 3.680 | 3,800 | -0.03(-0.81%) |
Feb 21, 2008 | 3.800 | 3.800 | 3.710 | 3.710 | 8,700 | -0.03(-0.80%) |
Feb 20, 2008 | 3.750 | 3.750 | 3.710 | 3.740 | 2,261 | +0.02(+0.54%) |
Feb 19, 2008 | 3.810 | 3.810 | 3.690 | 3.720 | 14,200 | -0.07(-1.85%) |
Feb 18, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | +0.00(+0.00%) |
Feb 15, 2008 | 3.810 | 3.860 | 3.700 | 3.790 | 30,300 | -0.06(-1.56%) |
Feb 14, 2008 | 3.770 | 3.850 | 3.750 | 3.850 | 3,000 | +0.03(+0.79%) |
Feb 13, 2008 | 3.780 | 3.820 | 3.780 | 3.820 | 2,300 | +0.02(+0.53%) |
Feb 12, 2008 | 3.850 | 3.850 | 3.760 | 3.800 | 2,800 | -0.05(-1.30%) |
Feb 11, 2008 | 3.850 | 3.850 | 3.760 | 3.850 | 6,375 | +0.01(+0.26%) |
Feb 08, 2008 | 3.830 | 3.840 | 3.790 | 3.840 | 900 | +0.03(+0.78%) |
Feb 07, 2008 | 3.730 | 3.850 | 3.730 | 3.810 | 5,200 | +0.01(+0.27%) |
Feb 06, 2008 | 3.780 | 3.830 | 3.760 | 3.800 | 4,500 | +0.07(+1.87%) |
Feb 05, 2008 | 3.730 | 3.820 | 3.730 | 3.730 | 3,464 | -0.02(-0.53%) |
Feb 04, 2008 | 3.800 | 3.820 | 3.720 | 3.750 | 3,900 | -0.09(-2.34%) |
Feb 01, 2008 | 3.730 | 3.840 | 3.720 | 3.840 | 5,300 | +0.08(+2.13%) |
Jan 31, 2008 | 3.640 | 3.760 | 3.640 | 3.760 | 1,300 | +0.01(+0.27%) |
Jan 30, 2008 | 3.840 | 3.840 | 3.660 | 3.750 | 6,225 | +0.02(+0.54%) |
Jan 29, 2008 | 3.720 | 3.740 | 3.690 | 3.730 | 1,100 | +0.03(+0.81%) |
Jan 28, 2008 | 3.640 | 3.740 | 3.640 | 3.700 | 3,200 | +0.02(+0.54%) |
Jan 25, 2008 | 3.750 | 3.750 | 3.640 | 3.680 | 5,000 | -0.06(-1.60%) |
Jan 24, 2008 | 3.740 | 3.790 | 3.720 | 3.740 | 8,100 | +0.08(+2.19%) |
Jan 23, 2008 | 3.580 | 3.660 | 3.530 | 3.660 | 2,705 | -0.03(-0.81%) |
Jan 22, 2008 | 3.680 | 3.720 | 3.510 | 3.690 | 19,695 | -0.17(-4.40%) |
Jan 21, 2008 | 3.860 | 3.860 | 3.860 | 3.860 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.770 | 3.920 | 3.760 | 3.860 | 15,620 | +0.09(+2.39%) |
Jan 17, 2008 | 4.020 | 4.040 | 3.770 | 3.770 | 30,830 | -0.27(-6.68%) |
Jan 16, 2008 | 3.980 | 4.110 | 3.930 | 4.040 | 7,700 | -0.04(-0.98%) |
Jan 15, 2008 | 4.090 | 4.120 | 4.020 | 4.080 | 7,820 | -0.04(-0.97%) |
Jan 14, 2008 | 3.980 | 4.170 | 3.980 | 4.120 | 8,400 | +0.10(+2.49%) |
Jan 11, 2008 | 4.170 | 4.170 | 3.980 | 4.020 | 7,400 | -0.15(-3.60%) |
Jan 10, 2008 | 4.040 | 4.170 | 4.000 | 4.170 | 5,078 | +0.10(+2.46%) |
Jan 09, 2008 | 4.200 | 4.200 | 4.060 | 4.070 | 21,418 | -0.10(-2.40%) |
Jan 08, 2008 | 4.330 | 4.330 | 4.150 | 4.170 | 6,900 | +0.04(+0.97%) |
Jan 07, 2008 | 4.290 | 4.290 | 4.120 | 4.130 | 8,722 | -0.12(-2.82%) |
Jan 04, 2008 | 4.240 | 4.500 | 4.180 | 4.250 | 31,700 | +0.03(+0.71%) |
Jan 03, 2008 | 4.200 | 4.300 | 4.160 | 4.220 | 17,382 | +0.00(+0.00%) |
Jan 02, 2008 | 4.200 | 4.220 | 4.140 | 4.220 | 6,180 | +0.02(+0.48%) |
Jan 01, 2008 | 4.200 | 4.200 | 4.200 | 4.200 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 4.100 | 4.260 | 4.050 | 4.200 | 14,940 | +0.11(+2.69%) |
Dec 28, 2007 | 4.140 | 4.150 | 4.080 | 4.090 | 7,640 | -0.02(-0.49%) |
Dec 27, 2007 | 4.090 | 4.150 | 4.090 | 4.110 | 6,755 | +0.02(+0.49%) |
Dec 26, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 3,200 | +0.05(+1.24%) |
Dec 24, 2007 | 3.960 | 4.080 | 3.960 | 4.040 | 6,000 | -0.01(-0.25%) |
Dec 21, 2007 | 3.970 | 4.060 | 3.960 | 4.050 | 8,926 | +0.10(+2.53%) |
Dec 20, 2007 | 3.780 | 3.970 | 3.780 | 3.950 | 11,385 | +0.11(+2.86%) |
Dec 19, 2007 | 3.910 | 3.930 | 3.790 | 3.840 | 9,300 | +0.03(+0.79%) |
Dec 18, 2007 | 3.860 | 3.900 | 3.800 | 3.810 | 12,550 | -0.12(-3.05%) |
Dec 17, 2007 | 3.930 | 3.940 | 3.920 | 3.930 | 4,075 | +0.00(+0.00%) |
Dec 14, 2007 | 3.990 | 4.020 | 3.930 | 3.930 | 17,960 | -0.06(-1.50%) |
Dec 13, 2007 | 4.050 | 4.050 | 3.910 | 3.990 | 9,300 | -0.08(-1.97%) |
Dec 12, 2007 | 3.920 | 4.160 | 3.900 | 4.070 | 53,085 | +0.14(+3.56%) |
Dec 11, 2007 | 4.040 | 4.040 | 3.880 | 3.930 | 22,712 | -0.10(-2.48%) |
Dec 10, 2007 | 4.110 | 4.110 | 3.990 | 4.030 | 11,200 | -0.05(-1.23%) |
Dec 07, 2007 | 4.090 | 4.200 | 4.080 | 4.080 | 51,100 | +0.03(+0.74%) |
Dec 06, 2007 | 4.050 | 4.100 | 4.010 | 4.050 | 8,900 | +0.07(+1.76%) |
Dec 05, 2007 | 4.000 | 4.040 | 3.980 | 3.980 | 15,058 | -0.01(-0.25%) |
Dec 04, 2007 | 4.100 | 4.110 | 3.980 | 3.990 | 20,000 | -0.15(-3.62%) |
Dec 03, 2007 | 4.190 | 4.200 | 4.130 | 4.140 | 8,463 | -0.05(-1.19%) |
Nov 30, 2007 | 4.210 | 4.230 | 4.170 | 4.190 | 15,551 | -0.03(-0.71%) |
Nov 29, 2007 | 3.950 | 4.270 | 3.950 | 4.220 | 34,052 | +0.26(+6.57%) |
Nov 28, 2007 | 3.790 | 4.020 | 3.780 | 3.960 | 8,900 | +0.19(+5.04%) |
Nov 27, 2007 | 3.810 | 3.830 | 3.670 | 3.770 | 19,550 | -0.04(-1.05%) |
Nov 26, 2007 | 3.870 | 3.870 | 3.791 | 3.810 | 12,300 | +0.00(+0.00%) |
Nov 23, 2007 | 3.850 | 3.850 | 3.800 | 3.810 | 2,900 | -0.08(-2.06%) |
Nov 21, 2007 | 3.900 | 3.910 | 3.840 | 3.890 | 8,200 | -0.04(-1.02%) |
Nov 20, 2007 | 4.020 | 4.090 | 3.910 | 3.930 | 17,100 | -0.11(-2.72%) |
Nov 19, 2007 | 4.070 | 4.130 | 3.990 | 4.040 | 9,300 | -0.08(-1.94%) |
Nov 16, 2007 | 4.080 | 4.140 | 3.980 | 4.120 | 16,635 | +0.08(+1.98%) |
Nov 15, 2007 | 4.020 | 4.050 | 3.980 | 4.040 | 7,900 | +0.06(+1.51%) |
Nov 14, 2007 | 4.000 | 4.090 | 3.930 | 3.980 | 9,650 | -0.06(-1.49%) |
Nov 13, 2007 | 3.910 | 4.040 | 3.830 | 4.040 | 69,590 | +0.12(+3.06%) |
Nov 12, 2007 | 4.090 | 4.090 | 3.920 | 3.920 | 10,100 | -0.23(-5.54%) |
Nov 09, 2007 | 4.090 | 4.150 | 3.970 | 4.150 | 16,862 | +0.06(+1.47%) |
Nov 08, 2007 | 4.170 | 4.230 | 4.080 | 4.090 | 12,500 | -0.19(-4.44%) |
Nov 07, 2007 | 4.260 | 4.350 | 4.070 | 4.280 | 40,702 | -0.08(-1.83%) |
Nov 06, 2007 | 4.400 | 4.450 | 4.320 | 4.360 | 28,280 | -0.18(-3.96%) |
Nov 05, 2007 | 4.180 | 4.600 | 4.180 | 4.540 | 9,451 | -0.06(-1.30%) |
Nov 02, 2007 | 4.740 | 4.760 | 4.600 | 4.600 | 17,600 | -0.08(-1.71%) |
Nov 01, 2007 | 4.790 | 4.790 | 4.660 | 4.680 | 22,925 | -0.09(-1.89%) |
Oct 31, 2007 | 4.520 | 4.770 | 4.510 | 4.770 | 20,748 | +0.24(+5.30%) |
Oct 30, 2007 | 4.540 | 4.566 | 4.500 | 4.530 | 6,900 | -0.04(-0.88%) |
Oct 29, 2007 | 4.560 | 4.590 | 4.540 | 4.570 | 9,530 | -0.04(-0.87%) |
Oct 26, 2007 | 4.570 | 4.680 | 4.560 | 4.610 | 14,050 | +0.08(+1.77%) |
Oct 25, 2007 | 4.560 | 4.580 | 4.530 | 4.530 | 2,000 | +0.00(+0.00%) |
Oct 24, 2007 | 4.610 | 4.610 | 4.530 | 4.530 | 4,000 | -0.09(-1.95%) |
Oct 23, 2007 | 4.610 | 4.660 | 4.610 | 4.620 | 2,000 | +0.06(+1.32%) |
Oct 22, 2007 | 4.570 | 4.690 | 4.530 | 4.560 | 15,400 | -0.11(-2.36%) |
Oct 19, 2007 | 4.514 | 4.670 | 4.514 | 4.670 | 15,070 | +0.19(+4.24%) |
Oct 18, 2007 | 4.500 | 4.500 | 4.450 | 4.480 | 2,199 | -0.03(-0.67%) |
Oct 17, 2007 | 4.470 | 4.530 | 4.450 | 4.510 | 4,800 | +0.00(+0.00%) |
Oct 16, 2007 | 4.520 | 4.580 | 4.490 | 4.510 | 13,650 | -0.06(-1.31%) |
Oct 15, 2007 | 4.700 | 4.700 | 4.570 | 4.570 | 6,200 | -0.18(-3.79%) |
Oct 12, 2007 | 4.640 | 4.810 | 4.640 | 4.750 | 6,920 | +0.06(+1.28%) |
Oct 11, 2007 | 4.730 | 4.750 | 4.690 | 4.690 | 9,030 | -0.05(-1.05%) |
Oct 10, 2007 | 4.790 | 4.800 | 4.700 | 4.740 | 23,730 | -0.04(-0.84%) |
Oct 09, 2007 | 5.000 | 5.000 | 4.770 | 4.780 | 19,634 | -0.16(-3.24%) |
Oct 08, 2007 | 5.000 | 5.000 | 4.900 | 4.940 | 6,974 | +0.17(+3.56%) |
Oct 05, 2007 | 4.790 | 4.950 | 4.770 | 4.770 | 19,509 | -0.01(-0.21%) |
Oct 04, 2007 | 4.770 | 4.820 | 4.470 | 4.780 | 35,590 | +0.05(+1.06%) |
Oct 03, 2007 | 4.752 | 4.800 | 4.730 | 4.730 | 5,600 | +0.00(+0.00%) |
Oct 02, 2007 | 4.940 | 4.940 | 4.670 | 4.730 | 17,051 | -0.07(-1.46%) |
Oct 01, 2007 | 4.660 | 4.970 | 4.660 | 4.800 | 34,717 | +0.07(+1.48%) |
Sep 28, 2007 | 4.620 | 4.760 | 4.620 | 4.730 | 11,355 | +0.07(+1.50%) |
Sep 27, 2007 | 4.680 | 4.680 | 4.620 | 4.660 | 11,885 | -0.02(-0.43%) |
Sep 26, 2007 | 4.530 | 4.680 | 4.370 | 4.680 | 32,600 | +0.19(+4.23%) |
Sep 25, 2007 | 4.500 | 4.650 | 4.470 | 4.490 | 8,900 | -0.02(-0.44%) |
Sep 24, 2007 | 4.390 | 4.650 | 4.390 | 4.510 | 51,400 | +0.09(+2.04%) |
Sep 21, 2007 | 4.480 | 4.500 | 4.410 | 4.420 | 7,811 | -0.04(-0.90%) |
Sep 20, 2007 | 4.460 | 4.500 | 4.460 | 4.460 | 4,800 | +0.07(+1.59%) |
Sep 19, 2007 | 4.290 | 4.420 | 4.290 | 4.390 | 7,128 | +0.05(+1.15%) |
Sep 18, 2007 | 4.070 | 4.340 | 4.030 | 4.340 | 21,022 | +0.24(+5.85%) |
Sep 17, 2007 | 4.190 | 4.200 | 4.090 | 4.100 | 11,400 | -0.06(-1.44%) |
Sep 14, 2007 | 4.320 | 4.320 | 4.130 | 4.160 | 11,600 | -0.11(-2.58%) |
Sep 13, 2007 | 4.230 | 4.340 | 4.220 | 4.270 | 32,100 | +0.03(+0.71%) |
Sep 12, 2007 | 4.160 | 4.240 | 4.160 | 4.240 | 8,270 | +0.14(+3.41%) |
Sep 11, 2007 | 4.060 | 4.110 | 4.000 | 4.100 | 7,300 | +0.10(+2.50%) |
Sep 10, 2007 | 3.980 | 4.080 | 3.980 | 4.000 | 19,600 | -0.01(-0.25%) |
Sep 07, 2007 | 4.020 | 4.100 | 3.850 | 4.010 | 49,158 | +0.03(+0.75%) |
Sep 06, 2007 | 3.760 | 4.052 | 3.760 | 3.980 | 43,950 | +0.30(+8.15%) |
Sep 05, 2007 | 3.660 | 3.720 | 3.630 | 3.680 | 14,700 | +0.02(+0.55%) |
Sep 04, 2007 | 3.670 | 3.720 | 3.570 | 3.660 | 55,097 | +0.04(+1.10%) |
Aug 31, 2007 | 3.510 | 3.670 | 3.510 | 3.620 | 46,421 | +0.15(+4.32%) |
Aug 30, 2007 | 3.790 | 3.790 | 3.470 | 3.470 | 24,945 | -0.25(-6.72%) |
Aug 29, 2007 | 3.710 | 3.720 | 3.600 | 3.720 | 10,700 | +0.00(+0.00%) |
Aug 28, 2007 | 3.860 | 3.860 | 3.720 | 3.720 | 3,600 | -0.20(-5.10%) |
Aug 27, 2007 | 3.950 | 3.950 | 3.910 | 3.920 | 2,500 | -0.01(-0.25%) |
Aug 24, 2007 | 4.010 | 4.040 | 3.880 | 3.930 | 10,000 | -0.10(-2.48%) |
Aug 23, 2007 | 3.830 | 4.070 | 3.750 | 4.030 | 28,269 | +0.16(+4.13%) |
Aug 22, 2007 | 3.850 | 3.870 | 3.830 | 3.870 | 11,700 | +0.03(+0.78%) |
Aug 21, 2007 | 3.970 | 3.970 | 3.780 | 3.840 | 12,332 | -0.03(-0.78%) |
Aug 20, 2007 | 3.590 | 3.890 | 3.590 | 3.870 | 11,125 | +0.25(+6.91%) |
Aug 17, 2007 | 3.630 | 3.630 | 3.500 | 3.620 | 5,900 | +0.11(+3.13%) |
Aug 16, 2007 | 3.530 | 3.540 | 3.400 | 3.510 | 21,485 | -0.06(-1.68%) |
Aug 15, 2007 | 3.700 | 3.780 | 3.500 | 3.570 | 60,000 | -0.19(-5.05%) |
Aug 14, 2007 | 3.940 | 3.970 | 3.760 | 3.760 | 24,350 | -0.23(-5.76%) |
Aug 13, 2007 | 3.890 | 4.030 | 3.890 | 3.990 | 14,608 | +0.06(+1.53%) |
Aug 10, 2007 | 3.950 | 4.010 | 3.850 | 3.930 | 26,350 | -0.06(-1.51%) |
Aug 09, 2007 | 4.050 | 4.070 | 3.970 | 3.990 | 22,098 | -0.08(-1.97%) |
Aug 08, 2007 | 4.210 | 4.210 | 3.920 | 4.070 | 60,054 | +0.02(+0.49%) |
Aug 07, 2007 | 4.050 | 4.130 | 3.980 | 4.050 | 37,451 | +0.17(+4.38%) |
Aug 06, 2007 | 4.124 | 4.130 | 3.880 | 3.880 | 17,475 | -0.21(-5.13%) |
Aug 03, 2007 | 4.090 | 4.160 | 4.070 | 4.090 | 7,700 | -0.08(-1.92%) |
Aug 02, 2007 | 4.100 | 4.170 | 4.010 | 4.170 | 19,545 | +0.05(+1.21%) |
Aug 01, 2007 | 4.030 | 4.130 | 4.030 | 4.120 | 9,580 | +0.06(+1.48%) |
Jul 31, 2007 | 4.000 | 4.150 | 3.950 | 4.060 | 20,166 | +0.08(+2.01%) |
Jul 30, 2007 | 4.030 | 4.100 | 3.930 | 3.980 | 13,566 | -0.04(-1.00%) |
Jul 27, 2007 | 4.170 | 4.220 | 3.970 | 4.020 | 19,900 | -0.13(-3.13%) |
Jul 26, 2007 | 4.420 | 4.420 | 4.010 | 4.150 | 27,500 | -0.24(-5.47%) |
Jul 25, 2007 | 4.440 | 4.440 | 4.250 | 4.390 | 19,991 | -0.03(-0.68%) |
Jul 24, 2007 | 4.480 | 4.480 | 4.270 | 4.420 | 34,200 | -0.04(-0.90%) |
Jul 23, 2007 | 4.491 | 4.500 | 4.390 | 4.460 | 32,172 | -0.05(-1.11%) |
Jul 20, 2007 | 4.570 | 4.580 | 4.410 | 4.510 | 15,150 | -0.02(-0.44%) |
Jul 19, 2007 | 4.490 | 4.570 | 4.460 | 4.530 | 35,119 | +0.05(+1.12%) |
Jul 18, 2007 | 4.500 | 4.500 | 4.370 | 4.480 | 18,450 | +0.03(+0.67%) |
Jul 17, 2007 | 4.300 | 4.500 | 4.250 | 4.450 | 43,348 | +0.20(+4.71%) |
Jul 16, 2007 | 4.160 | 4.260 | 4.150 | 4.250 | 6,488 | +0.08(+1.92%) |
Jul 13, 2007 | 4.200 | 4.200 | 4.150 | 4.170 | 36,199 | -0.07(-1.65%) |
Jul 12, 2007 | 4.250 | 4.250 | 4.180 | 4.240 | 32,196 | -0.01(-0.24%) |
Jul 11, 2007 | 4.140 | 4.250 | 4.100 | 4.250 | 7,060 | +0.16(+3.91%) |
Jul 10, 2007 | 4.200 | 4.220 | 4.080 | 4.090 | 16,977 | -0.08(-1.92%) |
Jul 09, 2007 | 4.120 | 4.220 | 4.060 | 4.170 | 29,602 | +0.02(+0.48%) |
Jul 06, 2007 | 4.200 | 4.300 | 4.130 | 4.150 | 11,319 | -0.11(-2.58%) |
Jul 05, 2007 | 4.270 | 4.270 | 4.120 | 4.260 | 7,665 | +0.06(+1.43%) |
Jul 03, 2007 | 4.220 | 4.250 | 4.200 | 4.200 | 14,800 | -0.15(-3.45%) |
Jul 02, 2007 | 4.120 | 4.350 | 4.110 | 4.350 | 8,632 | +0.24(+5.84%) |
Jun 29, 2007 | 4.140 | 4.300 | 4.100 | 4.110 | 19,500 | -0.02(-0.48%) |
Jun 28, 2007 | 4.250 | 4.250 | 4.130 | 4.130 | 3,400 | -0.07(-1.67%) |
Jun 27, 2007 | 4.170 | 4.210 | 4.140 | 4.200 | 4,000 | +0.01(+0.24%) |
Jun 26, 2007 | 4.000 | 4.210 | 4.000 | 4.190 | 4,400 | +0.16(+3.97%) |
Jun 25, 2007 | 4.150 | 4.150 | 3.970 | 4.030 | 15,700 | -0.10(-2.42%) |
Jun 22, 2007 | 4.210 | 4.220 | 4.130 | 4.130 | 3,500 | -0.12(-2.82%) |
Jun 21, 2007 | 4.280 | 4.300 | 4.180 | 4.250 | 6,017 | -0.06(-1.39%) |
Jun 20, 2007 | 4.250 | 4.320 | 4.250 | 4.310 | 1,500 | +0.01(+0.23%) |
Jun 19, 2007 | 4.340 | 4.400 | 4.290 | 4.300 | 9,100 | -0.06(-1.38%) |
Jun 18, 2007 | 4.380 | 4.400 | 4.300 | 4.360 | 2,400 | -0.01(-0.23%) |
Jun 15, 2007 | 4.380 | 4.400 | 4.250 | 4.370 | 11,300 | -0.02(-0.46%) |
Jun 14, 2007 | 4.350 | 4.400 | 4.240 | 4.390 | 30,600 | -0.01(-0.23%) |
Jun 13, 2007 | 4.350 | 4.400 | 4.350 | 4.400 | 5,700 | +0.06(+1.38%) |
Jun 12, 2007 | 4.340 | 4.350 | 4.320 | 4.340 | 7,900 | -0.01(-0.23%) |
Jun 11, 2007 | 4.310 | 4.450 | 4.279 | 4.350 | 15,689 | -0.05(-1.14%) |
Jun 08, 2007 | 4.370 | 4.430 | 4.300 | 4.400 | 10,018 | +0.03(+0.69%) |
Jun 07, 2007 | 4.420 | 4.430 | 4.310 | 4.370 | 15,385 | -0.04(-0.91%) |
Jun 06, 2007 | 4.340 | 4.450 | 4.340 | 4.410 | 5,925 | -0.02(-0.45%) |
Jun 05, 2007 | 4.290 | 4.440 | 4.290 | 4.430 | 14,600 | -0.01(-0.23%) |
Jun 04, 2007 | 4.410 | 4.500 | 4.390 | 4.440 | 24,245 | +0.06(+1.37%) |
Jun 01, 2007 | 4.530 | 4.530 | 4.300 | 4.380 | 23,940 | -0.01(-0.23%) |
May 31, 2007 | 4.200 | 4.440 | 4.200 | 4.390 | 39,600 | +0.16(+3.78%) |
May 30, 2007 | 4.200 | 4.300 | 4.100 | 4.230 | 49,950 | -0.04(-0.94%) |
May 29, 2007 | 4.300 | 4.380 | 4.230 | 4.270 | 16,385 | -0.05(-1.16%) |
May 25, 2007 | 4.260 | 4.320 | 4.220 | 4.320 | 12,315 | +0.09(+2.13%) |
May 24, 2007 | 4.400 | 4.520 | 4.000 | 4.230 | 67,554 | -0.33(-7.24%) |
May 23, 2007 | 4.540 | 4.560 | 4.500 | 4.560 | 9,800 | -0.02(-0.37%) |
May 22, 2007 | 4.670 | 4.670 | 4.530 | 4.577 | 5,369 | -0.06(-1.36%) |
May 21, 2007 | 4.490 | 4.650 | 4.490 | 4.640 | 14,147 | +0.15(+3.34%) |
May 18, 2007 | 4.550 | 4.550 | 4.480 | 4.490 | 4,000 | -0.01(-0.22%) |
May 17, 2007 | 4.480 | 4.500 | 4.470 | 4.500 | 6,980 | +0.08(+1.81%) |
May 16, 2007 | 4.450 | 4.550 | 4.390 | 4.420 | 21,654 | -0.09(-2.00%) |
May 15, 2007 | 4.550 | 4.580 | 4.510 | 4.510 | 6,608 | -0.04(-0.88%) |
May 14, 2007 | 4.530 | 4.560 | 4.510 | 4.550 | 4,021 | +0.00(+0.00%) |
May 11, 2007 | 4.520 | 4.550 | 4.320 | 4.550 | 8,019 | +0.03(+0.66%) |
May 10, 2007 | 4.560 | 4.570 | 4.504 | 4.520 | 7,080 | -0.08(-1.74%) |
May 09, 2007 | 4.500 | 4.600 | 4.500 | 4.600 | 11,660 | +0.06(+1.32%) |
May 08, 2007 | 4.600 | 4.600 | 4.540 | 4.540 | 14,864 | -0.07(-1.52%) |
May 07, 2007 | 4.620 | 4.620 | 4.580 | 4.610 | 12,982 | +0.02(+0.44%) |
May 04, 2007 | 4.598 | 4.600 | 4.560 | 4.590 | 9,727 | +0.03(+0.66%) |
May 03, 2007 | 4.680 | 4.680 | 4.520 | 4.560 | 26,159 | +0.00(+0.00%) |
May 02, 2007 | 4.490 | 4.590 | 4.490 | 4.560 | 19,476 | +0.06(+1.33%) |
May 01, 2007 | 4.560 | 4.580 | 4.470 | 4.500 | 28,700 | -0.02(-0.44%) |
Apr 30, 2007 | 4.550 | 4.590 | 4.520 | 4.520 | 23,989 | -0.02(-0.44%) |
Apr 27, 2007 | 4.540 | 4.600 | 4.500 | 4.540 | 25,268 | +0.03(+0.67%) |
Apr 26, 2007 | 4.450 | 4.560 | 4.400 | 4.510 | 14,468 | +0.10(+2.27%) |
Apr 25, 2007 | 4.420 | 4.440 | 4.410 | 4.410 | 2,550 | +0.02(+0.46%) |
Apr 24, 2007 | 4.450 | 4.470 | 4.370 | 4.390 | 18,409 | -0.09(-2.01%) |
Apr 23, 2007 | 4.490 | 4.490 | 4.440 | 4.480 | 9,620 | +0.03(+0.67%) |
Apr 20, 2007 | 4.420 | 4.450 | 4.400 | 4.450 | 17,700 | +0.06(+1.37%) |
Apr 19, 2007 | 4.420 | 4.430 | 4.390 | 4.390 | 6,500 | -0.02(-0.45%) |
Apr 18, 2007 | 4.450 | 4.460 | 4.390 | 4.410 | 22,818 | -0.02(-0.45%) |
Apr 17, 2007 | 4.510 | 4.520 | 4.410 | 4.430 | 12,342 | +0.01(+0.23%) |
Apr 16, 2007 | 4.440 | 4.450 | 4.390 | 4.420 | 20,597 | +0.05(+1.14%) |
Apr 13, 2007 | 4.390 | 4.410 | 4.360 | 4.370 | 11,749 | -0.04(-0.91%) |
Apr 12, 2007 | 4.420 | 4.420 | 4.380 | 4.410 | 10,950 | +0.02(+0.46%) |
Apr 11, 2007 | 4.350 | 4.400 | 4.350 | 4.390 | 16,800 | +0.04(+0.92%) |
Apr 10, 2007 | 4.340 | 4.390 | 4.340 | 4.350 | 48,746 | +0.01(+0.23%) |
Apr 09, 2007 | 4.440 | 4.440 | 4.330 | 4.340 | 9,789 | -0.02(-0.46%) |
Apr 05, 2007 | 4.300 | 4.380 | 4.300 | 4.360 | 6,650 | +0.03(+0.69%) |
Apr 04, 2007 | 4.510 | 4.510 | 4.320 | 4.330 | 12,074 | -0.15(-3.35%) |
Apr 03, 2007 | 4.340 | 4.610 | 4.340 | 4.480 | 50,751 | +0.11(+2.52%) |