Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.717 | 3.827 | 3.534 | 3.744 | 27,692 | +0.07(+2.00%) |
Jan 30, 2008 | 3.662 | 3.680 | 3.644 | 3.671 | 39,346 | +0.01(+0.25%) |
Jan 29, 2008 | 3.579 | 3.680 | 3.561 | 3.662 | 41,255 | +0.16(+4.44%) |
Jan 28, 2008 | 3.570 | 3.744 | 3.506 | 3.506 | 72,218 | -0.03(-0.78%) |
Jan 25, 2008 | 3.607 | 3.607 | 3.451 | 3.534 | 9,580 | +0.10(+2.93%) |
Jan 24, 2008 | 3.332 | 3.511 | 3.332 | 3.433 | 13,263 | +0.05(+1.35%) |
Jan 23, 2008 | 3.396 | 3.424 | 3.122 | 3.387 | 20,614 | +0.05(+1.37%) |
Jan 22, 2008 | 3.113 | 3.341 | 3.030 | 3.341 | 17,746 | +0.06(+1.96%) |
Jan 21, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.00(+0.00%) |
Jan 18, 2008 | 3.222 | 3.360 | 3.222 | 3.277 | 8,847 | +0.05(+1.70%) |
Jan 17, 2008 | 3.360 | 3.360 | 3.058 | 3.222 | 28,263 | -0.19(-5.63%) |
Jan 16, 2008 | 3.241 | 3.470 | 3.241 | 3.415 | 36,702 | +0.02(+0.54%) |
Jan 15, 2008 | 3.433 | 3.433 | 3.369 | 3.396 | 6,247 | -0.01(-0.27%) |
Jan 14, 2008 | 3.341 | 3.424 | 3.341 | 3.406 | 12,218 | +0.19(+5.98%) |
Jan 11, 2008 | 3.277 | 3.305 | 3.213 | 3.213 | 2,847 | -0.06(-1.96%) |
Jan 10, 2008 | 3.241 | 3.314 | 3.213 | 3.277 | 3,178 | -0.07(-2.19%) |
Jan 09, 2008 | 3.406 | 3.515 | 3.204 | 3.351 | 17,204 | -0.13(-3.68%) |
Jan 08, 2008 | 3.268 | 3.515 | 3.268 | 3.479 | 5,815 | +0.17(+5.26%) |
Jan 07, 2008 | 3.305 | 3.506 | 3.213 | 3.305 | 56,066 | -0.08(-2.43%) |
Jan 04, 2008 | 3.506 | 3.506 | 3.351 | 3.387 | 12,452 | -0.10(-2.89%) |
Jan 03, 2008 | 3.607 | 3.653 | 3.351 | 3.488 | 10,635 | -0.12(-3.30%) |
Jan 02, 2008 | 3.607 | 3.616 | 3.561 | 3.607 | 5,645 | -0.05(-1.25%) |
Jan 01, 2008 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.00(+0.00%) |
Dec 31, 2007 | 3.433 | 3.662 | 3.424 | 3.653 | 17,656 | +0.10(+2.84%) |
Dec 28, 2007 | 3.396 | 3.662 | 3.360 | 3.552 | 38,630 | +0.16(+4.58%) |
Dec 27, 2007 | 3.479 | 3.479 | 3.296 | 3.396 | 20,158 | -0.20(-5.60%) |
Dec 26, 2007 | 3.525 | 3.616 | 3.470 | 3.598 | 3,058 | +0.06(+1.81%) |
Dec 24, 2007 | 3.323 | 3.561 | 3.250 | 3.534 | 8,738 | +0.23(+6.92%) |
Dec 21, 2007 | 3.332 | 3.433 | 3.296 | 3.305 | 16,610 | -0.06(-1.72%) |
Dec 20, 2007 | 3.451 | 3.534 | 3.332 | 3.363 | 4,138 | -0.01(-0.19%) |
Dec 19, 2007 | 3.424 | 3.534 | 3.332 | 3.369 | 8,271 | -0.06(-1.87%) |
Dec 18, 2007 | 3.442 | 3.625 | 3.424 | 3.433 | 10,718 | -0.11(-3.10%) |
Dec 17, 2007 | 3.543 | 3.634 | 3.433 | 3.543 | 1,614 | -0.01(-0.26%) |
Dec 14, 2007 | 3.351 | 3.625 | 3.296 | 3.552 | 12,677 | +0.11(+3.19%) |
Dec 13, 2007 | 3.323 | 3.479 | 3.323 | 3.442 | 10,253 | -0.05(-1.31%) |
Dec 12, 2007 | 3.744 | 3.763 | 3.250 | 3.488 | 21,077 | -0.27(-7.07%) |
Dec 11, 2007 | 3.753 | 3.753 | 3.680 | 3.753 | 6,007 | +0.01(+0.23%) |
Dec 10, 2007 | 3.735 | 3.781 | 3.735 | 3.745 | 2,355 | +0.03(+0.75%) |
Dec 07, 2007 | 3.598 | 3.753 | 3.570 | 3.717 | 9,285 | +0.14(+3.84%) |
Dec 06, 2007 | 3.506 | 3.579 | 3.506 | 3.579 | 5,146 | +0.00(+0.00%) |
Dec 05, 2007 | 3.689 | 3.689 | 3.341 | 3.579 | 31,843 | -0.09(-2.49%) |
Dec 04, 2007 | 3.644 | 3.698 | 3.589 | 3.671 | 64,593 | -0.04(-0.99%) |
Dec 03, 2007 | 3.671 | 3.772 | 3.634 | 3.708 | 33,944 | +0.00(+0.00%) |
Nov 30, 2007 | 3.662 | 3.717 | 3.616 | 3.708 | 12,838 | -0.03(-0.74%) |
Nov 29, 2007 | 3.616 | 3.735 | 3.598 | 3.735 | 12,070 | +0.00(+0.00%) |
Nov 28, 2007 | 3.753 | 3.799 | 3.662 | 3.735 | 3,446 | -0.02(-0.49%) |
Nov 27, 2007 | 3.644 | 3.827 | 3.616 | 3.753 | 33,216 | +0.09(+2.50%) |
Nov 26, 2007 | 3.854 | 3.854 | 3.589 | 3.662 | 3,267 | -0.15(-3.85%) |
Nov 23, 2007 | 3.717 | 3.808 | 3.689 | 3.808 | 7,864 | +0.07(+1.99%) |
Nov 21, 2007 | 3.744 | 3.882 | 3.625 | 3.734 | 14,211 | +0.05(+1.47%) |
Nov 20, 2007 | 3.708 | 3.744 | 3.543 | 3.680 | 13,811 | -0.04(-0.99%) |
Nov 19, 2007 | 3.680 | 3.799 | 3.680 | 3.717 | 2,227 | +0.04(+1.00%) |
Nov 16, 2007 | 3.808 | 3.808 | 3.497 | 3.680 | 12,859 | -0.16(-4.29%) |
Nov 15, 2007 | 3.799 | 3.845 | 3.726 | 3.845 | 9,731 | +0.07(+1.94%) |
Nov 14, 2007 | 3.836 | 3.854 | 3.753 | 3.772 | 9,932 | -0.05(-1.44%) |
Nov 13, 2007 | 3.872 | 3.900 | 3.753 | 3.827 | 12,387 | -0.08(-2.11%) |
Nov 12, 2007 | 3.927 | 3.937 | 3.891 | 3.909 | 4,382 | -0.01(-0.23%) |
Nov 09, 2007 | 3.973 | 3.973 | 3.909 | 3.918 | 8,520 | -0.08(-2.06%) |
Nov 08, 2007 | 4.001 | 4.001 | 3.982 | 4.001 | 1,092 | -0.03(-0.68%) |
Nov 07, 2007 | 4.138 | 4.138 | 3.973 | 4.028 | 6,772 | -0.07(-1.79%) |
Nov 06, 2007 | 4.130 | 4.138 | 4.046 | 4.101 | 3,842 | -0.05(-1.32%) |
Nov 05, 2007 | 4.120 | 4.220 | 4.120 | 4.156 | 1,322 | +0.00(+0.00%) |
Nov 02, 2007 | 4.220 | 4.220 | 4.129 | 4.156 | 1,831 | -0.01(-0.22%) |
Nov 01, 2007 | 4.129 | 4.175 | 4.129 | 4.165 | 2,099 | +0.00(+0.00%) |
Oct 31, 2007 | 4.120 | 4.165 | 4.120 | 4.165 | 12,930 | +0.01(+0.22%) |
Oct 30, 2007 | 4.211 | 4.211 | 4.156 | 4.156 | 5,739 | -0.09(-2.16%) |
Oct 29, 2007 | 4.202 | 4.248 | 4.202 | 4.248 | 10,145 | +0.01(+0.22%) |
Oct 26, 2007 | 4.239 | 4.257 | 4.165 | 4.239 | 2,949 | -0.05(-1.07%) |
Oct 25, 2007 | 4.312 | 4.312 | 4.230 | 4.284 | 5,468 | +0.05(+1.30%) |
Oct 24, 2007 | 4.303 | 4.321 | 4.229 | 4.229 | 4,021 | -0.08(-1.91%) |
Oct 23, 2007 | 4.339 | 4.348 | 4.304 | 4.312 | 21,097 | -0.04(-0.84%) |
Oct 22, 2007 | 4.413 | 4.413 | 4.339 | 4.348 | 3,604 | +0.08(+1.93%) |
Oct 19, 2007 | 4.294 | 4.294 | 4.229 | 4.266 | 5,632 | -0.04(-0.85%) |
Oct 18, 2007 | 4.449 | 4.449 | 4.202 | 4.303 | 16,385 | -0.12(-2.69%) |
Oct 17, 2007 | 4.458 | 4.458 | 4.330 | 4.422 | 546 | +0.03(+0.63%) |
Oct 16, 2007 | 4.467 | 4.467 | 4.394 | 4.394 | 4,210 | -0.05(-1.03%) |
Oct 15, 2007 | 4.440 | 4.458 | 4.403 | 4.440 | 1,501 | -0.03(-0.61%) |
Oct 12, 2007 | 4.467 | 4.477 | 4.303 | 4.467 | 8,367 | +0.02(+0.41%) |
Oct 11, 2007 | 4.486 | 4.486 | 4.413 | 4.449 | 14,344 | -0.03(-0.61%) |
Oct 10, 2007 | 4.440 | 4.477 | 4.422 | 4.477 | 14,076 | +0.05(+1.03%) |
Oct 09, 2007 | 4.422 | 4.431 | 4.413 | 4.431 | 2,548 | +0.05(+1.04%) |
Oct 08, 2007 | 4.330 | 4.394 | 4.284 | 4.385 | 4,857 | +0.07(+1.70%) |
Oct 05, 2007 | 4.422 | 4.422 | 4.303 | 4.312 | 11,257 | -0.03(-0.63%) |
Oct 04, 2007 | 4.220 | 4.413 | 4.220 | 4.339 | 4,448 | +0.10(+2.38%) |
Oct 03, 2007 | 4.294 | 4.449 | 4.220 | 4.239 | 18,616 | -0.14(-3.14%) |
Oct 02, 2007 | 4.317 | 4.385 | 4.294 | 4.376 | 6,483 | +0.03(+0.63%) |
Oct 01, 2007 | 4.284 | 4.458 | 4.220 | 4.348 | 12,704 | +0.03(+0.64%) |
Sep 28, 2007 | 4.339 | 4.458 | 4.321 | 4.321 | 3,153 | +0.01(+0.21%) |
Sep 27, 2007 | 4.458 | 4.458 | 4.312 | 4.312 | 11,606 | -0.15(-3.29%) |
Sep 26, 2007 | 4.486 | 4.486 | 4.394 | 4.458 | 10,882 | +0.02(+0.41%) |
Sep 25, 2007 | 4.449 | 4.477 | 4.330 | 4.440 | 6,674 | +0.03(+0.62%) |
Sep 24, 2007 | 4.449 | 4.477 | 4.413 | 4.413 | 10,576 | +0.00(+0.00%) |
Sep 21, 2007 | 4.385 | 4.440 | 4.385 | 4.413 | 8,407 | -0.02(-0.41%) |
Sep 20, 2007 | 4.386 | 4.486 | 4.386 | 4.431 | 18,250 | -0.04(-0.82%) |
Sep 19, 2007 | 4.486 | 4.577 | 4.467 | 4.467 | 10,253 | +0.00(+0.00%) |
Sep 18, 2007 | 4.477 | 4.467 | 4.367 | 4.467 | 19,418 | +0.10(+2.31%) |
Sep 17, 2007 | 4.284 | 4.486 | 4.284 | 4.367 | 15,951 | +0.20(+4.84%) |
Sep 14, 2007 | 4.145 | 4.202 | 4.110 | 4.165 | 7,427 | -0.08(-1.77%) |
Sep 13, 2007 | 4.239 | 4.248 | 4.184 | 4.240 | 9,557 | +0.03(+0.70%) |
Sep 12, 2007 | 4.294 | 4.321 | 4.211 | 4.211 | 7,864 | -0.06(-1.50%) |
Sep 11, 2007 | 4.275 | 4.303 | 4.240 | 4.275 | 1,910 | -0.02(-0.49%) |
Sep 10, 2007 | 4.326 | 4.376 | 4.269 | 4.296 | 5,106 | -0.08(-1.82%) |
Sep 07, 2007 | 4.220 | 4.385 | 4.220 | 4.376 | 7,100 | +0.03(+0.63%) |
Sep 06, 2007 | 4.266 | 4.422 | 4.211 | 4.348 | 7,254 | +0.00(+0.00%) |
Sep 05, 2007 | 4.284 | 4.348 | 4.257 | 4.348 | 4,309 | -0.02(-0.42%) |
Sep 04, 2007 | 4.303 | 4.422 | 4.257 | 4.367 | 9,788 | +0.08(+1.84%) |
Aug 31, 2007 | 4.284 | 4.358 | 4.229 | 4.288 | 7,045 | +0.02(+0.51%) |
Aug 30, 2007 | 4.486 | 4.495 | 4.211 | 4.266 | 8,064 | -0.15(-3.32%) |
Aug 29, 2007 | 4.358 | 4.513 | 4.330 | 4.413 | 4,260 | +0.00(+0.00%) |
Aug 28, 2007 | 4.284 | 4.431 | 4.275 | 4.413 | 2,621 | +0.10(+2.34%) |
Aug 27, 2007 | 4.312 | 4.568 | 4.303 | 4.312 | 5,214 | -0.05(-1.05%) |
Aug 24, 2007 | 4.248 | 4.403 | 4.229 | 4.358 | 4,978 | +0.05(+1.28%) |
Aug 23, 2007 | 4.385 | 4.385 | 4.257 | 4.303 | 7,731 | -0.09(-1.94%) |
Aug 22, 2007 | 4.431 | 4.586 | 4.330 | 4.388 | 9,994 | -0.04(-0.97%) |
Aug 21, 2007 | 4.513 | 4.564 | 4.413 | 4.431 | 6,881 | -0.14(-3.01%) |
Aug 20, 2007 | 4.248 | 4.669 | 4.220 | 4.568 | 37,518 | +0.27(+6.40%) |
Aug 17, 2007 | 4.120 | 4.294 | 4.120 | 4.294 | 22,065 | +0.16(+3.99%) |
Aug 16, 2007 | 4.266 | 4.266 | 4.092 | 4.129 | 25,451 | +0.10(+2.50%) |
Aug 15, 2007 | 4.330 | 4.330 | 4.028 | 4.028 | 25,600 | -0.29(-6.78%) |
Aug 14, 2007 | 4.486 | 4.486 | 4.266 | 4.321 | 37,576 | -0.16(-3.67%) |
Aug 13, 2007 | 4.458 | 4.541 | 4.376 | 4.486 | 9,945 | +0.00(+0.00%) |
Aug 10, 2007 | 4.513 | 4.532 | 4.449 | 4.486 | 2,648 | -0.02(-0.41%) |
Aug 09, 2007 | 4.467 | 4.577 | 4.449 | 4.504 | 10,322 | +0.07(+1.46%) |
Aug 08, 2007 | 4.302 | 4.503 | 4.302 | 4.439 | 5,120 | +0.12(+2.73%) |
Aug 07, 2007 | 4.522 | 4.522 | 4.294 | 4.321 | 18,132 | -0.27(-5.98%) |
Aug 06, 2007 | 4.596 | 4.596 | 4.568 | 4.596 | 18,658 | +0.00(+0.00%) |
Aug 03, 2007 | 4.596 | 4.724 | 4.596 | 4.596 | 2,403 | -0.07(-1.57%) |
Aug 02, 2007 | 4.623 | 4.760 | 4.577 | 4.669 | 11,249 | +0.10(+2.20%) |
Aug 01, 2007 | 4.477 | 4.687 | 4.477 | 4.568 | 12,316 | -0.06(-1.38%) |
Jul 31, 2007 | 4.760 | 4.760 | 4.294 | 4.632 | 76,705 | -0.11(-2.32%) |
Jul 30, 2007 | 4.687 | 4.870 | 4.687 | 4.742 | 5,527 | +0.01(+0.25%) |
Jul 27, 2007 | 4.705 | 4.852 | 4.669 | 4.730 | 10,377 | -0.06(-1.20%) |
Jul 26, 2007 | 4.813 | 4.813 | 4.696 | 4.788 | 4,410 | -0.06(-1.33%) |
Jul 25, 2007 | 4.779 | 4.898 | 4.751 | 4.852 | 13,530 | +0.09(+1.89%) |
Jul 24, 2007 | 4.724 | 4.806 | 4.696 | 4.762 | 60,687 | +0.02(+0.42%) |
Jul 23, 2007 | 4.797 | 4.806 | 4.687 | 4.742 | 5,537 | -0.07(-1.52%) |
Jul 20, 2007 | 4.733 | 4.815 | 4.678 | 4.815 | 6,537 | +0.15(+3.14%) |
Jul 19, 2007 | 4.779 | 4.788 | 4.660 | 4.669 | 9,847 | -0.14(-2.86%) |
Jul 18, 2007 | 4.669 | 4.806 | 4.669 | 4.806 | 6,800 | +0.05(+0.96%) |
Jul 17, 2007 | 4.806 | 4.806 | 4.724 | 4.760 | 12,155 | +0.02(+0.39%) |
Jul 16, 2007 | 4.726 | 4.797 | 4.715 | 4.742 | 3,091 | -0.05(-0.96%) |
Jul 13, 2007 | 4.761 | 4.797 | 4.724 | 4.788 | 4,008 | +0.04(+0.77%) |
Jul 12, 2007 | 4.751 | 4.751 | 4.705 | 4.751 | 4,039 | -0.01(-0.19%) |
Jul 11, 2007 | 4.779 | 4.779 | 4.632 | 4.760 | 5,201 | +0.00(+0.00%) |
Jul 10, 2007 | 4.751 | 4.788 | 4.559 | 4.760 | 4,560 | -0.02(-0.38%) |
Jul 09, 2007 | 4.715 | 4.779 | 4.614 | 4.779 | 12,142 | +0.06(+1.36%) |
Jul 06, 2007 | 4.751 | 4.760 | 4.715 | 4.715 | 1,534 | -0.04(-0.77%) |
Jul 05, 2007 | 4.751 | 4.751 | 4.651 | 4.751 | 7,614 | +0.02(+0.39%) |
Jul 03, 2007 | 4.715 | 4.760 | 4.687 | 4.733 | 3,321 | +0.02(+0.39%) |
Jul 02, 2007 | 4.669 | 4.715 | 4.669 | 4.715 | 2,840 | +0.01(+0.19%) |
Jun 29, 2007 | 4.586 | 4.715 | 4.562 | 4.705 | 8,324 | +0.11(+2.39%) |
Jun 28, 2007 | 4.294 | 4.623 | 4.294 | 4.596 | 12,960 | +0.14(+3.08%) |
Jun 27, 2007 | 4.449 | 4.541 | 4.376 | 4.458 | 8,083 | -0.06(-1.42%) |
Jun 26, 2007 | 4.596 | 4.596 | 4.184 | 4.522 | 12,578 | -0.16(-3.33%) |
Jun 25, 2007 | 4.605 | 4.678 | 4.605 | 4.678 | 2,206 | +0.06(+1.39%) |
Jun 22, 2007 | 4.632 | 4.715 | 4.614 | 4.614 | 8,821 | -0.10(-2.14%) |
Jun 21, 2007 | 4.669 | 4.715 | 4.641 | 4.715 | 3,823 | +0.01(+0.19%) |
Jun 20, 2007 | 4.696 | 4.715 | 4.696 | 4.705 | 1,310 | -0.01(-0.19%) |
Jun 19, 2007 | 4.642 | 4.715 | 4.642 | 4.715 | 983 | -0.02(-0.39%) |
Jun 18, 2007 | 4.651 | 4.733 | 4.614 | 4.733 | 12,998 | +0.02(+0.39%) |
Jun 15, 2007 | 4.605 | 4.751 | 4.605 | 4.715 | 5,461 | +0.05(+1.09%) |
Jun 14, 2007 | 4.724 | 4.724 | 4.623 | 4.664 | 8,301 | -0.10(-2.03%) |
Jun 13, 2007 | 4.898 | 4.989 | 4.742 | 4.760 | 10,158 | -0.18(-3.70%) |
Jun 12, 2007 | 4.605 | 4.944 | 4.605 | 4.944 | 7,427 | +0.18(+3.85%) |
Jun 11, 2007 | 4.678 | 4.806 | 4.678 | 4.760 | 10,249 | +0.07(+1.56%) |
Jun 08, 2007 | 4.641 | 4.770 | 4.641 | 4.687 | 3,167 | +0.00(+0.00%) |
Jun 07, 2007 | 4.724 | 4.724 | 4.623 | 4.687 | 8,847 | -0.07(-1.54%) |
Jun 06, 2007 | 4.806 | 4.806 | 4.742 | 4.760 | 6,229 | +0.02(+0.39%) |
Jun 05, 2007 | 4.715 | 4.742 | 4.715 | 4.742 | 2,758 | +0.06(+1.37%) |
Jun 04, 2007 | 4.669 | 4.696 | 4.642 | 4.678 | 777 | -0.05(-0.97%) |
Jun 01, 2007 | 4.632 | 4.770 | 4.586 | 4.724 | 3,713 | -0.12(-2.46%) |
May 31, 2007 | 4.586 | 4.843 | 4.568 | 4.843 | 7,975 | +0.01(+0.19%) |
May 30, 2007 | 4.623 | 4.834 | 4.532 | 4.834 | 9,152 | +0.19(+4.14%) |
May 29, 2007 | 4.477 | 4.641 | 4.449 | 4.641 | 4,220 | +0.05(+1.00%) |
May 25, 2007 | 4.495 | 4.651 | 4.495 | 4.596 | 6,809 | +0.02(+0.40%) |
May 24, 2007 | 4.559 | 4.669 | 4.486 | 4.577 | 17,604 | +0.00(+0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.577 | 4.577 | 15,961 | -0.07(-1.57%) |
May 22, 2007 | 4.577 | 4.660 | 4.577 | 4.651 | 16,343 | +0.04(+0.79%) |
May 21, 2007 | 4.596 | 4.733 | 4.577 | 4.614 | 6,444 | -0.02(-0.40%) |
May 18, 2007 | 4.660 | 4.779 | 4.577 | 4.632 | 8,468 | -0.04(-0.78%) |
May 17, 2007 | 4.705 | 4.705 | 4.669 | 4.669 | 4,641 | -0.01(-0.20%) |
May 16, 2007 | 4.696 | 4.705 | 4.669 | 4.678 | 7,928 | -0.01(-0.20%) |
May 15, 2007 | 4.797 | 4.797 | 4.687 | 4.687 | 1,856 | -0.01(-0.20%) |
May 14, 2007 | 4.760 | 4.889 | 4.696 | 4.696 | 8,465 | +0.00(+0.00%) |
May 11, 2007 | 4.760 | 4.806 | 4.669 | 4.696 | 7,184 | -0.08(-1.72%) |
May 10, 2007 | 4.834 | 4.834 | 4.705 | 4.779 | 4,348 | -0.06(-1.31%) |
May 09, 2007 | 4.898 | 4.898 | 4.788 | 4.842 | 7,863 | -0.06(-1.13%) |
May 08, 2007 | 4.806 | 4.898 | 4.779 | 4.898 | 4,534 | +0.00(+0.00%) |
May 07, 2007 | 4.834 | 4.898 | 4.834 | 4.898 | 8,388 | +0.06(+1.33%) |
May 04, 2007 | 4.797 | 4.834 | 4.760 | 4.834 | 5,270 | +0.02(+0.38%) |
May 03, 2007 | 4.852 | 4.852 | 4.806 | 4.815 | 1,592 | -0.04(-0.75%) |
May 02, 2007 | 4.843 | 4.852 | 4.806 | 4.852 | 2,065 | +0.00(+0.00%) |
May 01, 2007 | 4.825 | 4.852 | 4.770 | 4.852 | 1,977 | +0.03(+0.57%) |
Apr 30, 2007 | 4.861 | 4.861 | 4.770 | 4.825 | 9,817 | +0.13(+2.73%) |
Apr 27, 2007 | 4.760 | 4.815 | 4.678 | 4.696 | 5,540 | -0.06(-1.35%) |
Apr 26, 2007 | 4.898 | 4.898 | 4.696 | 4.760 | 10,990 | -0.04(-0.76%) |
Apr 25, 2007 | 4.788 | 4.879 | 4.705 | 4.797 | 14,999 | -0.05(-0.95%) |
Apr 24, 2007 | 4.898 | 4.898 | 4.843 | 4.843 | 4,619 | -0.05(-1.12%) |
Apr 23, 2007 | 4.760 | 4.898 | 4.715 | 4.898 | 19,155 | +0.19(+4.09%) |
Apr 20, 2007 | 4.669 | 4.705 | 4.660 | 4.705 | 9,482 | +0.04(+0.78%) |
Apr 19, 2007 | 4.678 | 4.760 | 4.651 | 4.669 | 15,811 | +0.01(+0.20%) |
Apr 18, 2007 | 4.687 | 4.742 | 4.660 | 4.660 | 11,302 | -0.10(-2.12%) |
Apr 17, 2007 | 4.682 | 4.760 | 4.682 | 4.760 | 4,780 | +0.05(+1.17%) |
Apr 16, 2007 | 4.614 | 4.742 | 4.605 | 4.705 | 11,928 | -0.04(-0.77%) |
Apr 13, 2007 | 4.605 | 4.742 | 4.605 | 4.742 | 26,571 | +0.09(+1.97%) |
Apr 12, 2007 | 4.650 | 4.660 | 4.623 | 4.651 | 13,544 | +0.04(+0.90%) |
Apr 11, 2007 | 4.696 | 4.724 | 4.605 | 4.609 | 4,274 | -0.01(-0.31%) |
Apr 10, 2007 | 4.724 | 4.724 | 4.605 | 4.623 | 3,098 | -0.05(-1.17%) |
Apr 09, 2007 | 4.660 | 4.760 | 4.660 | 4.678 | 7,111 | +0.00(+0.00%) |
Apr 05, 2007 | 4.779 | 4.779 | 4.632 | 4.678 | 7,186 | -0.06(-1.16%) |
Apr 04, 2007 | 4.733 | 4.733 | 4.733 | 4.733 | 204 | -0.03(-0.57%) |
Apr 03, 2007 | 4.797 | 4.852 | 4.760 | 4.760 | 3,890 | -0.05(-0.95%) |
Apr 02, 2007 | 4.898 | 4.898 | 4.733 | 4.806 | 4,191 | -0.06(-1.32%) |
Mar 30, 2007 | 4.751 | 4.870 | 4.715 | 4.870 | 7,609 | +0.07(+1.53%) |
Mar 29, 2007 | 4.779 | 4.898 | 4.751 | 4.797 | 4,212 | -0.01(-0.20%) |
Mar 28, 2007 | 4.870 | 4.879 | 4.806 | 4.807 | 5,552 | -0.07(-1.49%) |
Mar 27, 2007 | 4.879 | 4.925 | 4.879 | 4.879 | 9,261 | -0.04(-0.74%) |
Mar 26, 2007 | 4.806 | 4.925 | 4.797 | 4.916 | 17,716 | +0.26(+5.50%) |
Mar 23, 2007 | 4.797 | 4.825 | 4.577 | 4.660 | 9,066 | +0.06(+1.39%) |
Mar 22, 2007 | 4.632 | 4.742 | 4.568 | 4.596 | 14,445 | +0.00(+0.00%) |
Mar 21, 2007 | 4.898 | 4.898 | 4.532 | 4.596 | 7,591 | -0.13(-2.72%) |
Mar 20, 2007 | 4.495 | 4.760 | 4.495 | 4.724 | 12,919 | +0.23(+5.10%) |
Mar 19, 2007 | 4.632 | 4.632 | 4.138 | 4.495 | 50,757 | -0.49(-9.91%) |
Mar 16, 2007 | 5.017 | 5.017 | 4.797 | 4.989 | 10,091 | +0.07(+1.49%) |
Mar 15, 2007 | 5.044 | 5.090 | 4.669 | 4.916 | 7,209 | +0.02(+0.37%) |
Mar 14, 2007 | 5.044 | 5.044 | 4.797 | 4.898 | 2,293 | +0.10(+2.09%) |
Mar 13, 2007 | 4.898 | 4.944 | 4.745 | 4.798 | 4,718 | -0.10(-2.05%) |
Mar 12, 2007 | 4.605 | 5.035 | 4.550 | 4.898 | 13,312 | +0.27(+5.73%) |
Mar 09, 2007 | 4.879 | 4.898 | 4.541 | 4.632 | 6,931 | -0.17(-3.62%) |
Mar 08, 2007 | 4.852 | 4.962 | 4.806 | 4.806 | 8,055 | -0.02(-0.36%) |
Mar 07, 2007 | 4.971 | 4.971 | 4.771 | 4.823 | 4,151 | -0.11(-2.25%) |
Mar 06, 2007 | 4.907 | 4.934 | 4.696 | 4.934 | 11,030 | +0.19(+4.06%) |
Mar 05, 2007 | 4.632 | 4.806 | 4.513 | 4.742 | 18,763 | +0.02(+0.39%) |
Mar 02, 2007 | 4.667 | 4.825 | 4.667 | 4.724 | 14,460 | -0.14(-2.82%) |
Mar 01, 2007 | 4.925 | 4.934 | 4.742 | 4.861 | 6,272 | +0.05(+0.95%) |
Feb 28, 2007 | 4.623 | 5.044 | 4.623 | 4.815 | 10,087 | -0.04(-0.75%) |
Feb 27, 2007 | 5.072 | 5.072 | 4.852 | 4.852 | 7,646 | -0.27(-5.36%) |
Feb 26, 2007 | 5.099 | 5.127 | 4.889 | 5.127 | 12,599 | +0.07(+1.45%) |
Feb 23, 2007 | 4.944 | 5.099 | 4.898 | 5.053 | 25,038 | +0.12(+2.41%) |
Feb 22, 2007 | 4.861 | 4.934 | 4.760 | 4.934 | 30,448 | +0.04(+0.75%) |
Feb 21, 2007 | 4.907 | 4.944 | 4.889 | 4.898 | 2,075 | -0.06(-1.29%) |
Feb 20, 2007 | 5.072 | 5.136 | 4.962 | 4.962 | 12,920 | -0.16(-3.21%) |
Feb 16, 2007 | 5.206 | 5.206 | 5.081 | 5.127 | 10,508 | -0.08(-1.58%) |
Feb 15, 2007 | 5.127 | 5.209 | 5.127 | 5.209 | 15,115 | +0.03(+0.53%) |
Feb 14, 2007 | 5.227 | 5.273 | 5.090 | 5.182 | 14,292 | -0.08(-1.57%) |
Feb 13, 2007 | 5.346 | 5.401 | 5.209 | 5.264 | 19,165 | -0.07(-1.37%) |
Feb 12, 2007 | 5.264 | 5.465 | 5.191 | 5.337 | 16,681 | +0.13(+2.46%) |
Feb 09, 2007 | 5.172 | 5.273 | 5.090 | 5.209 | 16,779 | +0.05(+1.07%) |
Feb 08, 2007 | 5.044 | 5.310 | 5.035 | 5.154 | 14,246 | +0.03(+0.54%) |
Feb 07, 2007 | 4.971 | 5.246 | 4.944 | 5.127 | 38,852 | +0.16(+3.13%) |
Feb 06, 2007 | 4.797 | 5.072 | 4.788 | 4.971 | 89,991 | +0.17(+3.63%) |
Feb 05, 2007 | 4.742 | 4.806 | 4.742 | 4.797 | 30,352 | +0.05(+1.16%) |
Feb 02, 2007 | 4.733 | 4.779 | 4.733 | 4.742 | 23,520 | -0.06(-1.33%) |