Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.586 | 3.588 | 3.527 | 3.539 | 277,246 | -0.04(-1.05%) |
Apr 29, 2008 | 3.572 | 3.581 | 3.546 | 3.577 | 461,181 | +0.02(+0.59%) |
Apr 28, 2008 | 3.499 | 3.574 | 3.499 | 3.556 | 638,422 | +0.05(+1.40%) |
Apr 25, 2008 | 3.511 | 3.516 | 3.492 | 3.506 | 225,386 | -0.01(-0.27%) |
Apr 24, 2008 | 3.495 | 3.518 | 3.485 | 3.516 | 231,249 | +0.02(+0.54%) |
Apr 23, 2008 | 3.497 | 3.516 | 3.490 | 3.497 | 232,422 | +0.00(+0.13%) |
Apr 22, 2008 | 3.516 | 3.516 | 3.478 | 3.492 | 277,101 | -0.02(-0.67%) |
Apr 21, 2008 | 3.471 | 3.518 | 3.471 | 3.516 | 345,840 | +0.04(+1.15%) |
Apr 18, 2008 | 3.459 | 3.478 | 3.448 | 3.476 | 281,838 | +0.02(+0.61%) |
Apr 17, 2008 | 3.424 | 3.459 | 3.422 | 3.455 | 206,358 | +0.01(+0.20%) |
Apr 16, 2008 | 3.445 | 3.452 | 3.427 | 3.448 | 276,623 | +0.02(+0.62%) |
Apr 15, 2008 | 3.420 | 3.434 | 3.403 | 3.427 | 213,883 | +0.00(+0.07%) |
Apr 14, 2008 | 3.382 | 3.447 | 3.382 | 3.424 | 152,243 | +0.03(+0.83%) |
Apr 11, 2008 | 3.422 | 3.427 | 3.366 | 3.396 | 380,555 | -0.04(-1.03%) |
Apr 10, 2008 | 3.462 | 3.506 | 3.429 | 3.431 | 513,774 | -0.06(-1.81%) |
Apr 09, 2008 | 3.488 | 3.511 | 3.488 | 3.495 | 110,932 | -0.01(-0.40%) |
Apr 08, 2008 | 3.513 | 3.518 | 3.467 | 3.509 | 356,870 | +0.01(+0.27%) |
Apr 07, 2008 | 3.459 | 3.516 | 3.459 | 3.499 | 316,864 | +0.05(+1.36%) |
Apr 04, 2008 | 3.466 | 3.506 | 3.448 | 3.452 | 286,562 | -0.03(-0.88%) |
Apr 03, 2008 | 3.459 | 3.506 | 3.446 | 3.483 | 371,243 | -0.00(-0.13%) |
Apr 02, 2008 | 3.448 | 3.499 | 3.443 | 3.488 | 302,393 | +0.03(+0.88%) |
Apr 01, 2008 | 3.410 | 3.481 | 3.405 | 3.457 | 231,411 | +0.07(+2.15%) |
Mar 31, 2008 | 3.354 | 3.408 | 3.354 | 3.384 | 385,863 | +0.01(+0.21%) |
Mar 28, 2008 | 3.436 | 3.448 | 3.370 | 3.377 | 248,048 | -0.07(-1.91%) |
Mar 27, 2008 | 3.434 | 3.448 | 3.394 | 3.443 | 204,759 | +0.01(+0.20%) |
Mar 26, 2008 | 3.413 | 3.448 | 3.384 | 3.436 | 188,454 | +0.02(+0.69%) |
Mar 25, 2008 | 3.401 | 3.420 | 3.375 | 3.413 | 213,184 | +0.01(+0.34%) |
Mar 24, 2008 | 3.405 | 3.448 | 3.394 | 3.401 | 395,670 | -0.00(-0.14%) |
Mar 21, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.00(+0.00%) |
Mar 20, 2008 | 3.265 | 3.427 | 3.265 | 3.405 | 353,033 | +0.12(+3.71%) |
Mar 19, 2008 | 3.208 | 3.295 | 3.208 | 3.284 | 222,564 | +0.04(+1.38%) |
Mar 18, 2008 | 3.260 | 3.328 | 3.234 | 3.239 | 357,723 | +0.01(+0.36%) |
Mar 17, 2008 | 3.305 | 3.305 | 3.166 | 3.227 | 616,405 | -0.15(-4.31%) |
Mar 14, 2008 | 3.337 | 3.377 | 3.305 | 3.373 | 395,670 | +0.01(+0.21%) |
Mar 13, 2008 | 3.330 | 3.375 | 3.323 | 3.366 | 385,010 | -0.04(-1.24%) |
Mar 12, 2008 | 3.527 | 3.527 | 3.398 | 3.408 | 588,175 | -0.10(-2.87%) |
Mar 11, 2008 | 3.476 | 3.525 | 3.408 | 3.509 | 551,507 | +0.05(+1.42%) |
Mar 10, 2008 | 3.570 | 3.574 | 3.443 | 3.459 | 1,371,312 | -0.15(-4.22%) |
Mar 07, 2008 | 3.537 | 3.612 | 3.530 | 3.612 | 852,643 | +0.08(+2.12%) |
Mar 06, 2008 | 3.502 | 3.542 | 3.493 | 3.537 | 822,354 | +0.05(+1.48%) |
Mar 05, 2008 | 3.495 | 3.523 | 3.443 | 3.485 | 260,937 | +0.02(+0.54%) |
Mar 04, 2008 | 3.474 | 3.478 | 3.436 | 3.466 | 308,264 | -0.01(-0.20%) |
Mar 03, 2008 | 3.455 | 3.474 | 3.427 | 3.474 | 223,753 | +0.03(+0.75%) |
Feb 29, 2008 | 3.518 | 3.518 | 3.448 | 3.448 | 443,299 | -0.08(-2.20%) |
Feb 28, 2008 | 3.579 | 3.579 | 3.516 | 3.525 | 197,528 | -0.04(-1.18%) |
Feb 27, 2008 | 3.539 | 3.567 | 3.497 | 3.567 | 543,807 | +0.04(+1.06%) |
Feb 26, 2008 | 3.459 | 3.532 | 3.380 | 3.530 | 912,283 | +0.10(+2.83%) |
Feb 25, 2008 | 3.330 | 3.436 | 3.326 | 3.433 | 676,510 | +0.12(+3.50%) |
Feb 22, 2008 | 3.335 | 3.335 | 3.284 | 3.316 | 458,017 | +0.01(+0.21%) |
Feb 21, 2008 | 3.293 | 3.330 | 3.291 | 3.309 | 259,445 | -0.01(-0.21%) |
Feb 20, 2008 | 3.323 | 3.349 | 3.284 | 3.316 | 560,269 | -0.07(-2.01%) |
Feb 19, 2008 | 3.279 | 3.415 | 3.274 | 3.384 | 702,744 | +0.04(+1.33%) |
Feb 18, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.237 | 3.342 | 3.216 | 3.340 | 845,100 | +0.06(+1.93%) |
Feb 14, 2008 | 3.401 | 3.422 | 3.244 | 3.277 | 1,205,748 | -0.14(-3.99%) |
Feb 13, 2008 | 3.520 | 3.529 | 3.410 | 3.413 | 806,902 | -0.11(-3.19%) |
Feb 12, 2008 | 3.605 | 3.636 | 3.509 | 3.525 | 1,079,744 | -0.10(-2.72%) |
Feb 11, 2008 | 3.788 | 3.788 | 3.614 | 3.624 | 846,264 | -0.15(-4.10%) |
Feb 08, 2008 | 3.800 | 3.809 | 3.776 | 3.778 | 355,101 | -0.04(-1.17%) |
Feb 07, 2008 | 3.830 | 3.855 | 3.811 | 3.823 | 339,389 | -0.04(-0.91%) |
Feb 06, 2008 | 3.868 | 3.980 | 3.842 | 3.858 | 696,153 | +0.00(+0.12%) |
Feb 05, 2008 | 3.868 | 3.868 | 3.846 | 3.853 | 264,067 | -0.02(-0.42%) |
Feb 04, 2008 | 3.861 | 3.872 | 3.846 | 3.870 | 207,875 | -0.01(-0.24%) |
Feb 01, 2008 | 3.865 | 3.879 | 3.842 | 3.879 | 278,499 | +0.04(+0.98%) |
Jan 31, 2008 | 3.821 | 3.856 | 3.799 | 3.842 | 243,285 | +0.02(+0.49%) |
Jan 30, 2008 | 3.868 | 3.887 | 3.823 | 3.823 | 368,932 | -0.03(-0.85%) |
Jan 29, 2008 | 3.849 | 3.870 | 3.839 | 3.856 | 384,256 | +0.00(+0.01%) |
Jan 28, 2008 | 3.846 | 3.863 | 3.825 | 3.855 | 351,967 | -0.01(-0.20%) |
Jan 25, 2008 | 3.907 | 3.907 | 3.842 | 3.863 | 377,502 | +0.02(+0.43%) |
Jan 24, 2008 | 3.790 | 3.856 | 3.788 | 3.846 | 316,365 | +0.05(+1.24%) |
Jan 23, 2008 | 3.734 | 3.828 | 3.710 | 3.800 | 414,605 | +0.02(+0.62%) |
Jan 22, 2008 | 3.600 | 3.804 | 3.600 | 3.776 | 572,156 | -0.05(-1.41%) |
Jan 21, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.846 | 3.852 | 3.769 | 3.830 | 761,067 | +0.02(+0.43%) |
Jan 17, 2008 | 3.999 | 3.999 | 3.814 | 3.814 | 592,012 | -0.16(-4.07%) |
Jan 16, 2008 | 3.964 | 4.004 | 3.947 | 3.975 | 447,055 | +0.03(+0.71%) |
Jan 15, 2008 | 3.936 | 3.961 | 3.931 | 3.947 | 324,146 | -0.00(-0.06%) |
Jan 14, 2008 | 3.959 | 3.973 | 3.940 | 3.950 | 486,060 | +0.02(+0.60%) |
Jan 11, 2008 | 3.936 | 3.952 | 3.905 | 3.926 | 306,537 | -0.00(-0.06%) |
Jan 10, 2008 | 3.846 | 3.933 | 3.846 | 3.929 | 334,336 | +0.05(+1.21%) |
Jan 09, 2008 | 3.914 | 3.947 | 3.865 | 3.882 | 322,654 | -0.04(-1.02%) |
Jan 08, 2008 | 3.900 | 3.924 | 3.870 | 3.921 | 733,208 | +0.04(+0.91%) |
Jan 07, 2008 | 3.868 | 3.900 | 3.865 | 3.886 | 576,689 | +0.02(+0.55%) |
Jan 04, 2008 | 3.877 | 3.900 | 3.837 | 3.865 | 257,475 | -0.04(-1.02%) |
Jan 03, 2008 | 3.795 | 3.914 | 3.795 | 3.905 | 690,844 | +0.12(+3.10%) |
Jan 02, 2008 | 3.689 | 3.792 | 3.671 | 3.788 | 687,306 | +0.11(+3.13%) |
Jan 01, 2008 | 3.717 | 3.748 | 3.656 | 3.673 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.717 | 3.748 | 3.656 | 3.673 | 1,062,808 | -0.04(-0.95%) |
Dec 28, 2007 | 3.757 | 3.757 | 3.708 | 3.708 | 674,438 | -0.03(-0.82%) |
Dec 27, 2007 | 3.736 | 3.764 | 3.694 | 3.739 | 906,033 | -0.02(-0.62%) |
Dec 26, 2007 | 3.769 | 3.774 | 3.750 | 3.762 | 632,551 | -0.01(-0.19%) |
Dec 24, 2007 | 3.741 | 3.788 | 3.741 | 3.769 | 552,573 | +0.03(+0.82%) |
Dec 21, 2007 | 3.673 | 3.753 | 3.673 | 3.739 | 860,151 | +0.07(+1.79%) |
Dec 20, 2007 | 3.649 | 3.713 | 3.638 | 3.673 | 522,301 | +0.00(+0.13%) |
Dec 19, 2007 | 3.713 | 3.713 | 3.666 | 3.668 | 632,901 | -0.02(-0.66%) |
Dec 18, 2007 | 3.692 | 3.750 | 3.687 | 3.693 | 700,523 | +0.01(+0.28%) |
Dec 17, 2007 | 3.666 | 3.724 | 3.624 | 3.682 | 670,677 | +0.02(+0.51%) |
Dec 14, 2007 | 3.544 | 3.663 | 3.544 | 3.663 | 663,003 | -0.01(-0.38%) |
Dec 13, 2007 | 3.776 | 3.776 | 3.668 | 3.678 | 497,572 | -0.10(-2.61%) |
Dec 12, 2007 | 3.863 | 3.863 | 3.760 | 3.776 | 532,107 | -0.03(-0.80%) |
Dec 11, 2007 | 3.781 | 3.830 | 3.781 | 3.807 | 394,096 | -0.00(-0.12%) |
Dec 10, 2007 | 3.797 | 3.828 | 3.776 | 3.811 | 437,027 | +0.03(+0.74%) |
Dec 07, 2007 | 3.865 | 3.889 | 3.753 | 3.783 | 463,888 | -0.08(-2.12%) |
Dec 06, 2007 | 3.853 | 3.872 | 3.804 | 3.865 | 374,351 | +0.05(+1.42%) |
Dec 05, 2007 | 3.823 | 3.865 | 3.811 | 3.811 | 512,494 | +0.00(+0.00%) |
Dec 04, 2007 | 3.884 | 3.886 | 3.792 | 3.811 | 419,973 | -0.06(-1.52%) |
Dec 03, 2007 | 3.905 | 3.940 | 3.865 | 3.870 | 489,036 | -0.03(-0.84%) |
Nov 30, 2007 | 3.816 | 3.905 | 3.816 | 3.903 | 410,102 | +0.07(+1.77%) |
Nov 29, 2007 | 3.985 | 3.985 | 3.804 | 3.835 | 622,800 | -0.03(-0.79%) |
Nov 28, 2007 | 3.797 | 3.886 | 3.795 | 3.865 | 463,462 | +0.09(+2.30%) |
Nov 27, 2007 | 3.647 | 3.797 | 3.647 | 3.778 | 491,892 | +0.04(+0.94%) |
Nov 26, 2007 | 3.987 | 3.987 | 3.671 | 3.743 | 402,159 | +0.02(+0.63%) |
Nov 23, 2007 | 3.701 | 3.720 | 3.645 | 3.720 | 145,391 | +0.03(+0.89%) |
Nov 21, 2007 | 3.710 | 3.720 | 3.666 | 3.687 | 304,431 | -0.04(-0.95%) |
Nov 20, 2007 | 3.776 | 3.821 | 3.722 | 3.722 | 526,565 | -0.04(-1.06%) |
Nov 19, 2007 | 3.785 | 3.865 | 3.741 | 3.762 | 499,030 | -0.08(-2.02%) |
Nov 16, 2007 | 3.872 | 3.896 | 3.837 | 3.839 | 328,730 | -0.05(-1.39%) |
Nov 15, 2007 | 3.870 | 3.922 | 3.870 | 3.893 | 305,791 | -0.01(-0.30%) |
Nov 14, 2007 | 3.987 | 3.987 | 3.875 | 3.905 | 286,732 | +0.02(+0.48%) |
Nov 13, 2007 | 3.893 | 3.917 | 3.851 | 3.886 | 287,210 | -0.00(-0.06%) |
Nov 12, 2007 | 3.910 | 3.950 | 3.889 | 3.889 | 352,184 | -0.06(-1.54%) |
Nov 09, 2007 | 3.987 | 3.987 | 3.846 | 3.950 | 381,429 | +0.00(+0.06%) |
Nov 08, 2007 | 3.886 | 3.947 | 3.851 | 3.947 | 423,383 | +0.03(+0.78%) |
Nov 07, 2007 | 4.292 | 4.292 | 3.856 | 3.917 | 481,105 | -0.12(-2.91%) |
Nov 06, 2007 | 4.032 | 4.053 | 4.015 | 4.034 | 252,256 | +0.02(+0.41%) |
Nov 05, 2007 | 4.076 | 4.076 | 3.987 | 4.018 | 452,909 | -0.03(-0.70%) |
Nov 02, 2007 | 4.072 | 4.076 | 4.029 | 4.046 | 284,814 | -0.01(-0.29%) |
Nov 01, 2007 | 4.060 | 4.076 | 4.041 | 4.058 | 245,161 | -0.01(-0.23%) |
Oct 31, 2007 | 4.041 | 4.069 | 4.036 | 4.067 | 363,266 | +0.03(+0.70%) |
Oct 30, 2007 | 4.043 | 4.058 | 4.036 | 4.039 | 474,121 | +0.00(+0.12%) |
Oct 29, 2007 | 4.027 | 4.036 | 4.015 | 4.034 | 278,418 | +0.00(+0.12%) |
Oct 26, 2007 | 4.022 | 4.042 | 4.019 | 4.029 | 413,151 | +0.00(+0.06%) |
Oct 25, 2007 | 4.048 | 4.062 | 4.018 | 4.027 | 484,781 | -0.02(-0.52%) |
Oct 24, 2007 | 4.074 | 4.076 | 4.046 | 4.048 | 222,138 | -0.03(-0.69%) |
Oct 23, 2007 | 4.088 | 4.099 | 4.069 | 4.076 | 437,027 | -0.02(-0.40%) |
Oct 22, 2007 | 4.060 | 4.104 | 4.060 | 4.093 | 266,480 | -0.02(-0.40%) |
Oct 19, 2007 | 4.104 | 4.119 | 4.072 | 4.109 | 499,277 | -0.02(-0.45%) |
Oct 18, 2007 | 4.158 | 4.182 | 4.126 | 4.128 | 236,634 | -0.05(-1.23%) |
Oct 17, 2007 | 4.222 | 4.224 | 4.170 | 4.179 | 217,447 | -0.02(-0.56%) |
Oct 16, 2007 | 4.257 | 4.266 | 4.203 | 4.203 | 216,168 | -0.05(-1.21%) |
Oct 15, 2007 | 4.259 | 4.290 | 4.255 | 4.255 | 250,704 | -0.02(-0.49%) |
Oct 12, 2007 | 4.304 | 4.313 | 4.269 | 4.276 | 197,408 | -0.03(-0.65%) |
Oct 11, 2007 | 4.320 | 4.327 | 4.302 | 4.304 | 335,552 | -0.02(-0.49%) |
Oct 10, 2007 | 4.353 | 4.353 | 4.313 | 4.325 | 253,262 | -0.01(-0.27%) |
Oct 09, 2007 | 4.334 | 4.367 | 4.323 | 4.337 | 228,056 | +0.00(+0.05%) |
Oct 08, 2007 | 4.334 | 4.339 | 4.316 | 4.334 | 224,696 | +0.01(+0.33%) |
Oct 05, 2007 | 4.339 | 4.369 | 4.318 | 4.320 | 296,326 | -0.00(-0.05%) |
Oct 04, 2007 | 4.353 | 4.365 | 4.323 | 4.323 | 269,891 | -0.02(-0.54%) |
Oct 03, 2007 | 4.372 | 4.372 | 4.339 | 4.346 | 232,797 | -0.01(-0.32%) |
Oct 02, 2007 | 4.384 | 4.393 | 4.351 | 4.360 | 203,804 | +0.00(+0.00%) |
Oct 01, 2007 | 4.334 | 4.381 | 4.306 | 4.360 | 355,165 | +0.03(+0.76%) |
Sep 28, 2007 | 4.325 | 4.334 | 4.304 | 4.327 | 201,245 | +0.01(+0.33%) |
Sep 27, 2007 | 4.280 | 4.313 | 4.271 | 4.313 | 220,858 | +0.04(+0.88%) |
Sep 26, 2007 | 4.287 | 4.306 | 4.250 | 4.276 | 495,013 | +0.02(+0.39%) |
Sep 25, 2007 | 4.271 | 4.290 | 4.250 | 4.259 | 210,626 | -0.03(-0.66%) |
Sep 24, 2007 | 4.240 | 4.290 | 4.222 | 4.287 | 382,878 | +0.05(+1.27%) |
Sep 21, 2007 | 4.222 | 4.247 | 4.212 | 4.233 | 203,804 | +0.01(+0.33%) |
Sep 20, 2007 | 4.238 | 4.257 | 4.208 | 4.219 | 213,610 | -0.04(-0.83%) |
Sep 19, 2007 | 4.264 | 4.264 | 4.240 | 4.255 | 217,021 | +0.01(+0.17%) |
Sep 18, 2007 | 4.217 | 4.264 | 4.201 | 4.247 | 195,703 | +0.06(+1.34%) |
Sep 17, 2007 | 4.280 | 4.280 | 4.191 | 4.191 | 285,666 | -0.05(-1.22%) |
Sep 14, 2007 | 4.269 | 4.273 | 4.233 | 4.243 | 172,785 | -0.01(-0.17%) |
Sep 13, 2007 | 4.301 | 4.301 | 4.245 | 4.250 | 228,107 | -0.04(-0.98%) |
Sep 12, 2007 | 4.313 | 4.313 | 4.287 | 4.292 | 242,603 | -0.01(-0.27%) |
Sep 11, 2007 | 4.332 | 4.332 | 4.292 | 4.304 | 357,723 | -0.00(-0.05%) |
Sep 10, 2007 | 4.278 | 4.316 | 4.276 | 4.306 | 320,202 | +0.04(+0.99%) |
Sep 07, 2007 | 4.311 | 4.313 | 4.250 | 4.264 | 315,086 | -0.01(-0.33%) |
Sep 06, 2007 | 4.231 | 4.287 | 4.231 | 4.278 | 347,064 | +0.03(+0.61%) |
Sep 05, 2007 | 4.187 | 4.252 | 4.184 | 4.252 | 280,976 | +0.04(+1.06%) |
Sep 04, 2007 | 4.184 | 4.208 | 4.149 | 4.208 | 244,735 | +0.02(+0.56%) |
Aug 31, 2007 | 4.130 | 4.196 | 4.130 | 4.184 | 414,430 | +0.06(+1.54%) |
Aug 30, 2007 | 4.184 | 4.185 | 4.121 | 4.121 | 363,266 | -0.04(-0.90%) |
Aug 29, 2007 | 4.198 | 4.212 | 4.156 | 4.158 | 261,790 | -0.02(-0.45%) |
Aug 28, 2007 | 4.210 | 4.210 | 4.172 | 4.177 | 244,735 | -0.01(-0.28%) |
Aug 27, 2007 | 4.170 | 4.201 | 4.165 | 4.189 | 219,579 | +0.03(+0.62%) |
Aug 24, 2007 | 4.165 | 4.196 | 4.144 | 4.163 | 199,540 | +0.00(+0.11%) |
Aug 23, 2007 | 4.194 | 4.203 | 4.140 | 4.158 | 285,666 | +0.00(+0.11%) |
Aug 22, 2007 | 4.161 | 4.161 | 4.140 | 4.154 | 384,584 | +0.01(+0.28%) |
Aug 21, 2007 | 4.140 | 4.157 | 4.109 | 4.142 | 556,410 | -0.00(-0.11%) |
Aug 20, 2007 | 4.126 | 4.163 | 4.071 | 4.147 | 549,589 | +0.05(+1.20%) |
Aug 17, 2007 | 4.111 | 4.135 | 3.889 | 4.097 | 1,509,344 | +0.34(+8.98%) |
Aug 16, 2007 | 3.666 | 3.760 | 3.312 | 3.760 | 2,130,137 | -0.04(-0.99%) |
Aug 15, 2007 | 3.952 | 3.952 | 3.797 | 3.797 | 1,214,297 | -0.16(-4.03%) |
Aug 14, 2007 | 4.086 | 4.102 | 3.954 | 3.957 | 616,102 | -0.17(-4.15%) |
Aug 13, 2007 | 4.151 | 4.172 | 4.093 | 4.128 | 315,086 | +0.01(+0.23%) |
Aug 10, 2007 | 4.069 | 4.172 | 4.069 | 4.119 | 580,713 | -0.05(-1.24%) |
Aug 09, 2007 | 4.119 | 4.217 | 4.072 | 4.170 | 567,070 | -0.09(-2.09%) |
Aug 08, 2007 | 4.036 | 4.280 | 4.036 | 4.259 | 849,326 | +0.23(+5.58%) |
Aug 07, 2007 | 3.992 | 4.065 | 3.971 | 4.034 | 567,922 | +0.02(+0.47%) |
Aug 06, 2007 | 4.079 | 4.079 | 3.945 | 4.015 | 1,082,549 | -0.05(-1.15%) |
Aug 03, 2007 | 4.072 | 4.121 | 4.062 | 4.062 | 399,933 | -0.06(-1.42%) |
Aug 02, 2007 | 4.043 | 4.121 | 4.034 | 4.121 | 564,085 | +0.08(+1.86%) |
Aug 01, 2007 | 4.147 | 4.203 | 4.039 | 4.046 | 803,704 | -0.15(-3.52%) |
Jul 31, 2007 | 4.240 | 4.269 | 4.182 | 4.194 | 655,328 | +0.01(+0.28%) |
Jul 30, 2007 | 4.170 | 4.196 | 4.095 | 4.182 | 568,775 | +0.01(+0.28%) |
Jul 27, 2007 | 4.189 | 4.219 | 4.109 | 4.170 | 694,554 | -0.03(-0.67%) |
Jul 26, 2007 | 4.114 | 4.219 | 3.985 | 4.198 | 1,583,106 | -0.02(-0.44%) |
Jul 25, 2007 | 4.257 | 4.278 | 4.142 | 4.217 | 1,308,525 | -0.06(-1.48%) |
Jul 24, 2007 | 4.341 | 4.355 | 4.269 | 4.280 | 628,467 | -0.08(-1.72%) |
Jul 23, 2007 | 4.297 | 4.381 | 4.297 | 4.355 | 593,505 | +0.03(+0.60%) |
Jul 20, 2007 | 4.337 | 4.365 | 4.306 | 4.330 | 644,242 | -0.00(-0.06%) |
Jul 19, 2007 | 4.325 | 4.386 | 4.318 | 4.332 | 984,484 | -0.04(-0.86%) |
Jul 18, 2007 | 4.482 | 4.496 | 4.304 | 4.369 | 1,530,236 | -0.16(-3.52%) |
Jul 17, 2007 | 4.541 | 4.550 | 4.482 | 4.529 | 426,794 | -0.01(-0.26%) |
Jul 16, 2007 | 4.494 | 4.548 | 4.473 | 4.541 | 393,538 | +0.03(+0.68%) |
Jul 13, 2007 | 4.515 | 4.569 | 4.386 | 4.510 | 1,719,544 | -0.12(-2.68%) |
Jul 12, 2007 | 4.686 | 4.702 | 4.630 | 4.635 | 425,942 | -0.09(-1.84%) |
Jul 11, 2007 | 4.775 | 4.794 | 4.719 | 4.721 | 346,637 | -0.08(-1.71%) |
Jul 10, 2007 | 4.878 | 4.893 | 4.785 | 4.803 | 269,038 | -0.09(-1.92%) |
Jul 09, 2007 | 4.890 | 4.914 | 4.878 | 4.897 | 208,494 | +0.00(+0.05%) |
Jul 06, 2007 | 4.935 | 4.949 | 4.876 | 4.895 | 168,415 | -0.04(-0.81%) |
Jul 05, 2007 | 4.876 | 4.935 | 4.867 | 4.935 | 274,154 | +0.05(+1.01%) |
Jul 03, 2007 | 4.869 | 4.888 | 4.836 | 4.885 | 123,646 | +0.04(+0.87%) |
Jul 02, 2007 | 4.806 | 4.862 | 4.801 | 4.843 | 281,829 | +0.05(+1.08%) |
Jun 29, 2007 | 4.766 | 4.829 | 4.766 | 4.792 | 223,843 | +0.03(+0.59%) |
Jun 28, 2007 | 4.766 | 4.810 | 4.752 | 4.763 | 304,000 | +0.01(+0.30%) |
Jun 27, 2007 | 4.691 | 4.768 | 4.691 | 4.749 | 424,236 | -0.01(-0.20%) |
Jun 26, 2007 | 4.965 | 4.996 | 4.712 | 4.759 | 745,718 | -0.21(-4.16%) |
Jun 25, 2007 | 5.061 | 5.097 | 4.958 | 4.965 | 336,404 | -0.06(-1.12%) |
Jun 22, 2007 | 4.968 | 5.021 | 4.961 | 5.021 | 318,070 | +0.05(+1.09%) |
Jun 21, 2007 | 4.972 | 5.000 | 4.960 | 4.968 | 260,511 | -0.03(-0.61%) |
Jun 20, 2007 | 5.057 | 5.080 | 4.984 | 4.998 | 248,572 | -0.05(-0.98%) |
Jun 19, 2007 | 5.050 | 5.099 | 5.007 | 5.047 | 351,327 | -0.00(-0.05%) |
Jun 18, 2007 | 5.066 | 5.089 | 5.026 | 5.050 | 205,509 | +0.02(+0.42%) |
Jun 15, 2007 | 5.000 | 5.038 | 4.973 | 5.029 | 336,404 | +0.07(+1.32%) |
Jun 14, 2007 | 4.932 | 4.968 | 4.925 | 4.963 | 300,163 | +0.04(+0.81%) |
Jun 13, 2007 | 4.864 | 4.935 | 4.864 | 4.923 | 295,899 | +0.05(+1.06%) |
Jun 12, 2007 | 4.855 | 4.895 | 4.855 | 4.871 | 234,502 | -0.02(-0.43%) |
Jun 11, 2007 | 4.902 | 4.909 | 4.885 | 4.892 | 157,329 | +0.00(+0.05%) |
Jun 08, 2007 | 4.846 | 4.932 | 4.834 | 4.890 | 358,149 | -0.01(-0.14%) |
Jun 07, 2007 | 5.043 | 5.043 | 4.897 | 4.897 | 487,339 | -0.12(-2.38%) |
Jun 06, 2007 | 5.021 | 5.043 | 5.014 | 5.017 | 209,773 | -0.01(-0.19%) |
Jun 05, 2007 | 5.031 | 5.052 | 5.019 | 5.026 | 211,905 | -0.01(-0.28%) |
Jun 04, 2007 | 5.061 | 5.061 | 5.036 | 5.040 | 222,990 | -0.00(-0.05%) |
Jun 01, 2007 | 5.021 | 5.043 | 5.013 | 5.043 | 139,422 | +0.03(+0.65%) |
May 31, 2007 | 5.019 | 5.021 | 5.010 | 5.010 | 209,773 | -0.00(-0.09%) |
May 30, 2007 | 5.007 | 5.021 | 5.007 | 5.014 | 181,206 | -0.00(-0.01%) |
May 29, 2007 | 5.007 | 5.029 | 5.007 | 5.014 | 199,966 | +0.01(+0.14%) |
May 25, 2007 | 5.033 | 5.036 | 5.005 | 5.007 | 223,417 | -0.02(-0.37%) |
May 24, 2007 | 5.026 | 5.040 | 5.007 | 5.026 | 254,542 | +0.03(+0.61%) |
May 23, 2007 | 4.986 | 5.007 | 4.984 | 4.996 | 199,114 | +0.01(+0.14%) |
May 22, 2007 | 5.012 | 5.017 | 4.986 | 4.989 | 259,658 | -0.01(-0.23%) |
May 21, 2007 | 4.986 | 5.010 | 4.982 | 5.000 | 223,417 | +0.00(+0.09%) |
May 18, 2007 | 4.996 | 5.005 | 4.984 | 4.996 | 83,994 | +0.00(+0.09%) |
May 17, 2007 | 4.979 | 4.998 | 4.973 | 4.991 | 143,259 | +0.02(+0.33%) |
May 16, 2007 | 4.996 | 4.996 | 4.970 | 4.975 | 205,509 | +0.00(+0.09%) |
May 15, 2007 | 4.958 | 4.984 | 4.958 | 4.970 | 168,415 | -0.00(-0.09%) |
May 14, 2007 | 4.991 | 4.991 | 4.965 | 4.975 | 292,488 | -0.01(-0.24%) |
May 11, 2007 | 4.979 | 4.996 | 4.975 | 4.986 | 188,028 | +0.01(+0.14%) |
May 10, 2007 | 4.932 | 4.982 | 4.932 | 4.979 | 265,627 | -0.01(-0.24%) |
May 09, 2007 | 4.982 | 5.003 | 4.977 | 4.991 | 300,589 | +0.01(+0.24%) |
May 08, 2007 | 4.970 | 4.982 | 4.953 | 4.979 | 175,237 | +0.02(+0.50%) |
May 07, 2007 | 4.949 | 4.986 | 4.949 | 4.955 | 207,641 | +0.01(+0.12%) |
May 04, 2007 | 4.960 | 4.968 | 4.944 | 4.949 | 161,593 | -0.00(-0.09%) |
May 03, 2007 | 4.958 | 4.965 | 4.942 | 4.953 | 124,925 | +0.00(+0.05%) |
May 02, 2007 | 4.953 | 4.963 | 4.947 | 4.951 | 234,076 | -0.00(-0.05%) |