Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.438 | 2.548 | 2.404 | 2.514 | 223,079 | +0.04(+1.71%) |
Jan 30, 2008 | 2.472 | 2.573 | 2.421 | 2.472 | 312,572 | +0.00(+0.00%) |
Jan 29, 2008 | 2.548 | 2.556 | 2.404 | 2.472 | 305,222 | -0.04(-1.68%) |
Jan 28, 2008 | 2.480 | 2.539 | 2.379 | 2.514 | 161,881 | +0.03(+1.02%) |
Jan 25, 2008 | 2.657 | 2.666 | 2.455 | 2.489 | 344,931 | -0.07(-2.64%) |
Jan 24, 2008 | 2.607 | 2.742 | 2.447 | 2.556 | 499,795 | -0.05(-1.94%) |
Jan 23, 2008 | 2.582 | 2.742 | 2.320 | 2.607 | 586,857 | -0.03(-1.28%) |
Jan 22, 2008 | 2.447 | 2.843 | 2.447 | 2.641 | 360,222 | +0.08(+3.30%) |
Jan 21, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 2.750 | 2.953 | 2.556 | 2.556 | 577,019 | -0.24(-8.73%) |
Jan 17, 2008 | 2.978 | 3.003 | 2.742 | 2.801 | 208,618 | -0.18(-5.95%) |
Jan 16, 2008 | 2.987 | 3.121 | 2.927 | 2.978 | 169,284 | +0.03(+1.15%) |
Jan 15, 2008 | 2.970 | 3.037 | 2.911 | 2.944 | 152,196 | -0.07(-2.24%) |
Jan 14, 2008 | 2.987 | 3.054 | 2.894 | 3.012 | 191,095 | +0.05(+1.71%) |
Jan 11, 2008 | 3.029 | 3.029 | 2.877 | 2.961 | 181,000 | -0.08(-2.77%) |
Jan 10, 2008 | 2.936 | 3.105 | 2.818 | 3.046 | 152,789 | +0.07(+2.27%) |
Jan 09, 2008 | 2.691 | 2.995 | 2.607 | 2.978 | 546,793 | +0.24(+8.62%) |
Jan 08, 2008 | 2.927 | 2.944 | 2.733 | 2.742 | 269,307 | -0.18(-6.07%) |
Jan 07, 2008 | 2.936 | 2.995 | 2.877 | 2.919 | 352,511 | -0.01(-0.29%) |
Jan 04, 2008 | 2.927 | 3.037 | 2.784 | 2.927 | 394,618 | -0.12(-3.88%) |
Jan 03, 2008 | 2.961 | 3.046 | 2.877 | 3.046 | 433,357 | +0.08(+2.85%) |
Jan 02, 2008 | 3.181 | 3.214 | 2.902 | 2.961 | 433,266 | -0.15(-4.88%) |
Jan 01, 2008 | 3.105 | 3.324 | 3.088 | 3.113 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.105 | 3.324 | 3.088 | 3.113 | 757,954 | -0.05(-1.60%) |
Dec 28, 2007 | 3.358 | 3.358 | 3.105 | 3.164 | 300,691 | -0.12(-3.60%) |
Dec 27, 2007 | 3.307 | 3.375 | 3.214 | 3.282 | 180,407 | -0.09(-2.75%) |
Dec 26, 2007 | 3.332 | 3.408 | 3.332 | 3.375 | 496,416 | -0.02(-0.50%) |
Dec 24, 2007 | 3.417 | 3.510 | 3.349 | 3.391 | 458,960 | -0.03(-0.99%) |
Dec 21, 2007 | 3.442 | 3.467 | 3.349 | 3.425 | 1,087,242 | +0.03(+0.99%) |
Dec 20, 2007 | 3.349 | 3.400 | 3.214 | 3.391 | 448,411 | +0.08(+2.29%) |
Dec 19, 2007 | 3.400 | 3.400 | 3.197 | 3.316 | 322,054 | -0.08(-2.48%) |
Dec 18, 2007 | 3.206 | 3.408 | 3.130 | 3.400 | 207,314 | +0.24(+7.75%) |
Dec 17, 2007 | 3.299 | 3.400 | 3.155 | 3.155 | 188,467 | -0.19(-5.79%) |
Dec 14, 2007 | 3.467 | 3.560 | 3.341 | 3.349 | 252,949 | -0.19(-5.48%) |
Dec 13, 2007 | 3.670 | 3.737 | 3.535 | 3.543 | 184,674 | -0.20(-5.41%) |
Dec 12, 2007 | 3.560 | 3.746 | 3.560 | 3.746 | 380,983 | +0.28(+8.03%) |
Dec 11, 2007 | 3.695 | 3.746 | 3.451 | 3.467 | 225,924 | -0.19(-5.08%) |
Dec 10, 2007 | 3.653 | 3.746 | 3.594 | 3.653 | 106,561 | -0.01(-0.23%) |
Dec 07, 2007 | 3.602 | 3.720 | 3.594 | 3.661 | 153,737 | +0.08(+2.12%) |
Dec 06, 2007 | 3.434 | 3.619 | 3.400 | 3.585 | 151,383 | +0.15(+4.42%) |
Dec 05, 2007 | 3.332 | 3.442 | 3.282 | 3.434 | 180,763 | +0.14(+4.36%) |
Dec 04, 2007 | 3.358 | 3.383 | 3.189 | 3.290 | 313,638 | -0.12(-3.47%) |
Dec 03, 2007 | 3.501 | 3.510 | 3.400 | 3.408 | 248,801 | -0.05(-1.46%) |
Nov 30, 2007 | 3.459 | 3.501 | 3.366 | 3.459 | 294,080 | +0.02(+0.49%) |
Nov 29, 2007 | 3.552 | 3.611 | 3.341 | 3.442 | 207,290 | -0.13(-3.55%) |
Nov 28, 2007 | 3.417 | 3.619 | 3.358 | 3.569 | 327,388 | +0.21(+6.28%) |
Nov 27, 2007 | 3.332 | 3.493 | 3.316 | 3.358 | 248,208 | +0.03(+0.76%) |
Nov 26, 2007 | 3.585 | 3.628 | 3.256 | 3.332 | 450,307 | -0.24(-6.84%) |
Nov 23, 2007 | 3.307 | 3.628 | 3.282 | 3.577 | 83,210 | +0.31(+9.56%) |
Nov 21, 2007 | 3.434 | 3.434 | 3.214 | 3.265 | 451,018 | -0.17(-4.91%) |
Nov 20, 2007 | 3.476 | 3.577 | 3.316 | 3.434 | 219,879 | -0.02(-0.49%) |
Nov 19, 2007 | 3.493 | 3.526 | 3.383 | 3.451 | 288,326 | -0.10(-2.85%) |
Nov 16, 2007 | 3.687 | 3.704 | 3.484 | 3.552 | 375,157 | -0.13(-3.44%) |
Nov 15, 2007 | 3.906 | 3.906 | 3.653 | 3.678 | 156,108 | -0.24(-6.03%) |
Nov 14, 2007 | 3.982 | 3.982 | 3.780 | 3.915 | 143,069 | -0.07(-1.69%) |
Nov 13, 2007 | 3.712 | 3.982 | 3.687 | 3.982 | 206,603 | +0.31(+8.51%) |
Nov 12, 2007 | 3.687 | 3.923 | 3.611 | 3.670 | 190,601 | -0.02(-0.46%) |
Nov 09, 2007 | 3.923 | 3.923 | 3.594 | 3.687 | 215,493 | -0.06(-1.58%) |
Nov 08, 2007 | 3.839 | 3.872 | 3.645 | 3.746 | 122,563 | -0.03(-0.67%) |
Nov 07, 2007 | 3.729 | 3.805 | 3.636 | 3.771 | 274,285 | +0.00(+0.00%) |
Nov 06, 2007 | 3.704 | 3.830 | 3.670 | 3.771 | 193,801 | +0.01(+0.22%) |
Nov 05, 2007 | 3.872 | 3.872 | 3.695 | 3.763 | 182,311 | -0.12(-3.04%) |
Nov 02, 2007 | 3.763 | 3.906 | 3.729 | 3.881 | 167,605 | +0.17(+4.55%) |
Nov 01, 2007 | 3.881 | 3.965 | 3.712 | 3.712 | 355,362 | -0.44(-10.57%) |
Oct 31, 2007 | 4.033 | 4.193 | 3.898 | 4.151 | 285,546 | +0.09(+2.29%) |
Oct 30, 2007 | 4.050 | 4.058 | 3.915 | 4.058 | 137,024 | +0.00(+0.00%) |
Oct 29, 2007 | 4.142 | 4.142 | 3.990 | 4.058 | 105,257 | -0.07(-1.64%) |
Oct 26, 2007 | 3.931 | 4.125 | 3.881 | 4.125 | 132,164 | +0.25(+6.54%) |
Oct 25, 2007 | 3.957 | 4.024 | 3.796 | 3.872 | 196,053 | -0.08(-1.92%) |
Oct 24, 2007 | 3.923 | 3.948 | 3.830 | 3.948 | 176,258 | -0.02(-0.43%) |
Oct 23, 2007 | 3.847 | 3.974 | 3.771 | 3.965 | 189,178 | +0.16(+4.21%) |
Oct 22, 2007 | 3.585 | 3.923 | 3.585 | 3.805 | 205,299 | +0.17(+4.64%) |
Oct 19, 2007 | 3.990 | 3.990 | 3.628 | 3.636 | 333,078 | -0.36(-9.07%) |
Oct 18, 2007 | 3.957 | 3.999 | 3.780 | 3.999 | 237,421 | +0.02(+0.42%) |
Oct 17, 2007 | 3.729 | 3.990 | 3.704 | 3.982 | 483,378 | +0.30(+8.26%) |
Oct 16, 2007 | 3.695 | 3.771 | 3.653 | 3.678 | 145,084 | -0.01(-0.23%) |
Oct 15, 2007 | 3.737 | 3.737 | 3.628 | 3.687 | 238,725 | -0.06(-1.58%) |
Oct 12, 2007 | 3.636 | 3.746 | 3.628 | 3.746 | 161,442 | +0.11(+3.02%) |
Oct 11, 2007 | 3.796 | 3.855 | 3.594 | 3.636 | 259,350 | -0.14(-3.79%) |
Oct 10, 2007 | 3.889 | 3.898 | 3.729 | 3.780 | 226,516 | -0.13(-3.24%) |
Oct 09, 2007 | 3.881 | 3.957 | 3.881 | 3.906 | 317,787 | +0.03(+0.65%) |
Oct 08, 2007 | 3.923 | 3.957 | 3.864 | 3.881 | 262,669 | -0.06(-1.50%) |
Oct 05, 2007 | 3.881 | 3.999 | 3.839 | 3.940 | 282,583 | +0.03(+0.65%) |
Oct 04, 2007 | 3.855 | 3.915 | 3.763 | 3.915 | 145,440 | +0.09(+2.43%) |
Oct 03, 2007 | 3.940 | 4.007 | 3.822 | 3.822 | 266,581 | -0.16(-4.03%) |
Oct 02, 2007 | 4.066 | 4.066 | 3.839 | 3.982 | 198,306 | -0.08(-2.07%) |
Oct 01, 2007 | 3.796 | 4.066 | 3.796 | 4.066 | 206,247 | +0.25(+6.64%) |
Sep 28, 2007 | 3.864 | 3.923 | 3.661 | 3.813 | 330,826 | -0.06(-1.52%) |
Sep 27, 2007 | 3.889 | 3.923 | 3.805 | 3.872 | 203,284 | +0.01(+0.22%) |
Sep 26, 2007 | 3.704 | 3.872 | 3.687 | 3.864 | 122,207 | +0.19(+5.29%) |
Sep 25, 2007 | 3.720 | 3.830 | 3.585 | 3.670 | 111,539 | -0.08(-2.03%) |
Sep 24, 2007 | 3.923 | 3.982 | 3.695 | 3.746 | 249,156 | -0.19(-4.72%) |
Sep 21, 2007 | 3.830 | 3.982 | 3.788 | 3.931 | 896,466 | +0.04(+1.08%) |
Sep 20, 2007 | 4.201 | 4.201 | 3.872 | 3.889 | 189,178 | -0.33(-7.80%) |
Sep 19, 2007 | 4.134 | 4.244 | 4.075 | 4.218 | 363,659 | +0.18(+4.38%) |
Sep 18, 2007 | 3.754 | 4.066 | 3.628 | 4.041 | 279,264 | +0.30(+8.13%) |
Sep 17, 2007 | 3.780 | 3.830 | 3.611 | 3.737 | 162,508 | -0.04(-1.12%) |
Sep 14, 2007 | 3.645 | 3.839 | 3.543 | 3.780 | 395,189 | +0.05(+1.36%) |
Sep 13, 2007 | 3.796 | 3.855 | 3.585 | 3.729 | 161,797 | -0.06(-1.56%) |
Sep 12, 2007 | 3.990 | 4.041 | 3.763 | 3.788 | 200,439 | -0.21(-5.27%) |
Sep 11, 2007 | 3.636 | 4.016 | 3.636 | 3.999 | 278,790 | +0.37(+10.23%) |
Sep 10, 2007 | 3.746 | 3.780 | 3.560 | 3.628 | 215,256 | -0.10(-2.71%) |
Sep 07, 2007 | 3.796 | 3.822 | 3.695 | 3.729 | 213,715 | -0.14(-3.70%) |
Sep 06, 2007 | 3.839 | 3.931 | 3.805 | 3.872 | 138,328 | +0.04(+1.10%) |
Sep 05, 2007 | 3.915 | 3.948 | 3.822 | 3.830 | 224,975 | -0.17(-4.22%) |
Sep 04, 2007 | 3.990 | 4.050 | 3.923 | 3.999 | 253,661 | -0.02(-0.42%) |
Aug 31, 2007 | 4.050 | 4.083 | 3.965 | 4.016 | 188,704 | +0.03(+0.85%) |
Aug 30, 2007 | 4.100 | 4.134 | 3.957 | 3.982 | 141,173 | -0.17(-4.07%) |
Aug 29, 2007 | 3.906 | 4.168 | 3.881 | 4.151 | 202,099 | +0.26(+6.72%) |
Aug 28, 2007 | 4.092 | 4.142 | 3.839 | 3.889 | 237,184 | -0.29(-6.87%) |
Aug 27, 2007 | 4.201 | 4.252 | 4.058 | 4.176 | 89,729 | -0.05(-1.20%) |
Aug 24, 2007 | 4.151 | 4.277 | 4.117 | 4.227 | 154,567 | +0.07(+1.62%) |
Aug 23, 2007 | 4.244 | 4.244 | 4.041 | 4.159 | 170,924 | -0.07(-1.60%) |
Aug 22, 2007 | 4.058 | 4.277 | 3.948 | 4.227 | 287,442 | +0.16(+3.94%) |
Aug 21, 2007 | 4.100 | 4.193 | 3.999 | 4.066 | 175,903 | -0.03(-0.82%) |
Aug 20, 2007 | 3.965 | 4.218 | 3.889 | 4.100 | 204,706 | +0.16(+4.07%) |
Aug 17, 2007 | 4.033 | 4.092 | 3.855 | 3.940 | 528,183 | +0.19(+4.94%) |
Aug 16, 2007 | 3.594 | 4.151 | 3.594 | 3.754 | 668,882 | +0.11(+3.01%) |
Aug 15, 2007 | 3.881 | 4.007 | 3.628 | 3.645 | 554,972 | -0.24(-6.09%) |
Aug 14, 2007 | 4.007 | 4.125 | 3.813 | 3.881 | 363,778 | -0.13(-3.16%) |
Aug 13, 2007 | 4.319 | 4.387 | 3.940 | 4.007 | 483,970 | -0.25(-5.94%) |
Aug 10, 2007 | 4.210 | 4.513 | 4.041 | 4.260 | 631,900 | -0.08(-1.94%) |
Aug 09, 2007 | 3.931 | 4.438 | 3.712 | 4.345 | 868,018 | +0.31(+7.74%) |
Aug 08, 2007 | 3.678 | 4.092 | 3.552 | 4.033 | 651,339 | +0.42(+11.68%) |
Aug 07, 2007 | 3.847 | 3.847 | 3.518 | 3.611 | 423,519 | -0.20(-5.31%) |
Aug 06, 2007 | 3.552 | 3.847 | 3.434 | 3.813 | 438,217 | +0.17(+4.63%) |
Aug 03, 2007 | 3.687 | 3.855 | 3.636 | 3.645 | 352,754 | -0.21(-5.47%) |
Aug 02, 2007 | 3.771 | 3.864 | 3.602 | 3.855 | 302,615 | +0.09(+2.47%) |
Aug 01, 2007 | 3.720 | 3.839 | 3.653 | 3.763 | 338,649 | +0.02(+0.45%) |
Jul 31, 2007 | 3.839 | 3.931 | 3.704 | 3.746 | 408,939 | -0.05(-1.33%) |
Jul 30, 2007 | 3.796 | 3.931 | 3.661 | 3.796 | 495,824 | -0.02(-0.44%) |
Jul 27, 2007 | 4.007 | 4.100 | 3.805 | 3.813 | 453,626 | -0.22(-5.44%) |
Jul 26, 2007 | 4.395 | 4.497 | 3.906 | 4.033 | 914,127 | -0.47(-10.49%) |
Jul 25, 2007 | 4.691 | 4.699 | 4.463 | 4.505 | 365,556 | -0.14(-3.09%) |
Jul 24, 2007 | 4.564 | 4.648 | 4.564 | 4.648 | 388,196 | -0.08(-1.61%) |
Jul 23, 2007 | 4.783 | 4.827 | 4.640 | 4.724 | 150,655 | -0.05(-1.06%) |
Jul 20, 2007 | 4.952 | 5.020 | 4.640 | 4.775 | 383,217 | -0.19(-3.74%) |
Jul 19, 2007 | 4.978 | 5.011 | 4.893 | 4.961 | 153,500 | +0.00(+0.00%) |
Jul 18, 2007 | 4.961 | 5.053 | 4.817 | 4.961 | 338,293 | -0.05(-1.01%) |
Jul 17, 2007 | 5.079 | 5.104 | 5.011 | 5.011 | 618,743 | -0.07(-1.33%) |
Jul 16, 2007 | 5.062 | 5.104 | 4.944 | 5.079 | 326,795 | -0.01(-0.17%) |
Jul 13, 2007 | 5.062 | 5.143 | 5.028 | 5.087 | 181,118 | -0.02(-0.33%) |
Jul 12, 2007 | 4.902 | 5.104 | 4.893 | 5.104 | 657,859 | +0.25(+5.22%) |
Jul 11, 2007 | 4.851 | 4.935 | 4.733 | 4.851 | 477,214 | -0.01(-0.17%) |
Jul 10, 2007 | 4.218 | 4.876 | 4.522 | 4.859 | 1,233,693 | +0.73(+17.79%) |
Jul 09, 2007 | 4.142 | 4.159 | 4.075 | 4.125 | 140,461 | -0.02(-0.41%) |
Jul 06, 2007 | 4.134 | 4.151 | 4.092 | 4.142 | 87,596 | +0.00(+0.00%) |
Jul 05, 2007 | 4.193 | 4.193 | 4.092 | 4.142 | 123,630 | -0.05(-1.21%) |
Jul 03, 2007 | 4.210 | 4.210 | 4.109 | 4.193 | 58,673 | -0.02(-0.40%) |
Jul 02, 2007 | 4.142 | 4.218 | 4.075 | 4.210 | 125,171 | +0.13(+3.10%) |
Jun 29, 2007 | 4.235 | 4.294 | 4.075 | 4.083 | 252,831 | -0.13(-3.01%) |
Jun 28, 2007 | 4.252 | 4.252 | 4.125 | 4.210 | 150,063 | -0.03(-0.60%) |
Jun 27, 2007 | 4.218 | 4.235 | 4.075 | 4.235 | 185,860 | +0.02(+0.40%) |
Jun 26, 2007 | 4.260 | 4.311 | 4.168 | 4.218 | 388,314 | +0.00(+0.00%) |
Jun 25, 2007 | 4.168 | 4.311 | 4.083 | 4.218 | 771,058 | +0.05(+1.21%) |
Jun 22, 2007 | 4.092 | 4.193 | 4.007 | 4.168 | 911,164 | +0.08(+1.86%) |
Jun 21, 2007 | 4.117 | 4.159 | 4.007 | 4.092 | 215,493 | -0.05(-1.22%) |
Jun 20, 2007 | 4.277 | 4.277 | 4.125 | 4.142 | 298,940 | -0.11(-2.58%) |
Jun 19, 2007 | 4.168 | 4.260 | 4.109 | 4.252 | 84,158 | +0.08(+1.82%) |
Jun 18, 2007 | 4.218 | 4.345 | 4.016 | 4.176 | 346,116 | -0.04(-1.00%) |
Jun 15, 2007 | 4.159 | 4.218 | 4.142 | 4.218 | 425,652 | +0.19(+4.82%) |
Jun 14, 2007 | 3.990 | 4.050 | 3.965 | 4.024 | 98,975 | +0.04(+1.06%) |
Jun 13, 2007 | 3.982 | 4.050 | 3.923 | 3.982 | 908,793 | +0.01(+0.21%) |
Jun 12, 2007 | 3.965 | 3.982 | 3.813 | 3.974 | 443,432 | -0.03(-0.84%) |
Jun 11, 2007 | 4.016 | 4.058 | 3.906 | 4.007 | 222,960 | -0.03(-0.63%) |
Jun 08, 2007 | 4.016 | 4.066 | 3.965 | 4.033 | 212,648 | +0.03(+0.63%) |
Jun 07, 2007 | 4.092 | 4.092 | 3.999 | 4.007 | 164,286 | -0.11(-2.66%) |
Jun 06, 2007 | 4.125 | 4.193 | 4.050 | 4.117 | 143,306 | -0.01(-0.20%) |
Jun 05, 2007 | 4.193 | 4.193 | 4.109 | 4.125 | 214,720 | -0.07(-1.61%) |
Jun 04, 2007 | 4.159 | 4.227 | 4.050 | 4.193 | 155,989 | +0.01(+0.20%) |
Jun 01, 2007 | 4.193 | 4.303 | 4.134 | 4.184 | 70,645 | +0.02(+0.40%) |
May 31, 2007 | 4.193 | 4.218 | 4.083 | 4.168 | 290,880 | +0.01(+0.20%) |
May 30, 2007 | 4.218 | 4.244 | 4.159 | 4.159 | 534,703 | -0.09(-2.18%) |
May 29, 2007 | 4.184 | 4.260 | 4.176 | 4.252 | 151,248 | +0.08(+1.82%) |
May 25, 2007 | 4.227 | 4.260 | 4.151 | 4.176 | 116,043 | -0.02(-0.40%) |
May 24, 2007 | 4.252 | 4.303 | 4.075 | 4.193 | 203,877 | -0.06(-1.39%) |
May 23, 2007 | 4.294 | 4.404 | 4.244 | 4.252 | 119,244 | -0.04(-0.98%) |
May 22, 2007 | 4.227 | 4.387 | 4.193 | 4.294 | 260,535 | +0.06(+1.39%) |
May 21, 2007 | 4.244 | 4.345 | 4.176 | 4.235 | 117,347 | -0.01(-0.20%) |
May 18, 2007 | 4.210 | 4.252 | 4.109 | 4.244 | 146,388 | +0.03(+0.80%) |
May 17, 2007 | 4.260 | 4.303 | 4.176 | 4.210 | 252,120 | -0.07(-1.58%) |
May 16, 2007 | 4.092 | 4.277 | 4.075 | 4.277 | 248,682 | +0.20(+4.97%) |
May 15, 2007 | 4.168 | 4.260 | 4.016 | 4.075 | 314,705 | -0.10(-2.42%) |
May 14, 2007 | 4.235 | 4.260 | 4.092 | 4.176 | 187,519 | -0.07(-1.59%) |
May 11, 2007 | 4.235 | 4.260 | 4.142 | 4.244 | 217,508 | +0.04(+1.00%) |
May 10, 2007 | 4.286 | 4.286 | 4.134 | 4.201 | 355,362 | -0.12(-2.73%) |
May 09, 2007 | 4.277 | 4.328 | 4.193 | 4.319 | 134,890 | +0.04(+0.99%) |
May 08, 2007 | 4.184 | 4.277 | 4.050 | 4.277 | 194,512 | +0.06(+1.40%) |
May 07, 2007 | 4.303 | 4.328 | 4.193 | 4.218 | 249,867 | -0.09(-2.15%) |
May 04, 2007 | 4.353 | 4.362 | 4.201 | 4.311 | 297,873 | -0.03(-0.58%) |
May 03, 2007 | 4.497 | 4.497 | 4.311 | 4.336 | 563,032 | -0.11(-2.47%) |
May 02, 2007 | 4.362 | 4.471 | 4.328 | 4.446 | 321,817 | +0.05(+1.15%) |
May 01, 2007 | 4.353 | 4.395 | 4.235 | 4.395 | 195,935 | +0.07(+1.56%) |
Apr 30, 2007 | 4.328 | 4.362 | 4.050 | 4.328 | 655,369 | +0.03(+0.59%) |
Apr 27, 2007 | 4.454 | 4.454 | 4.269 | 4.303 | 208,499 | -0.15(-3.41%) |
Apr 26, 2007 | 4.446 | 4.497 | 4.303 | 4.454 | 166,894 | -0.01(-0.19%) |
Apr 25, 2007 | 4.387 | 4.505 | 4.370 | 4.463 | 157,530 | +0.12(+2.72%) |
Apr 24, 2007 | 4.362 | 4.362 | 4.269 | 4.345 | 128,282 | -0.01(-0.19%) |
Apr 23, 2007 | 4.438 | 4.513 | 4.345 | 4.353 | 139,395 | -0.10(-2.27%) |
Apr 20, 2007 | 4.454 | 4.505 | 4.336 | 4.454 | 259,469 | +0.18(+4.14%) |
Apr 19, 2007 | 4.201 | 4.345 | 4.100 | 4.277 | 151,248 | +0.08(+1.81%) |
Apr 18, 2007 | 4.438 | 4.497 | 4.184 | 4.201 | 410,598 | -0.24(-5.32%) |
Apr 17, 2007 | 4.480 | 4.556 | 4.387 | 4.438 | 246,074 | -0.08(-1.68%) |
Apr 16, 2007 | 4.328 | 4.530 | 4.328 | 4.513 | 494,994 | +0.22(+5.11%) |
Apr 13, 2007 | 4.260 | 4.294 | 4.184 | 4.294 | 111,065 | +0.04(+0.99%) |
Apr 12, 2007 | 4.117 | 4.252 | 4.092 | 4.252 | 238,488 | +0.12(+2.86%) |
Apr 11, 2007 | 4.227 | 4.235 | 4.041 | 4.134 | 204,351 | -0.09(-2.20%) |
Apr 10, 2007 | 4.210 | 4.294 | 4.184 | 4.227 | 120,908 | +0.03(+0.60%) |
Apr 09, 2007 | 4.294 | 4.311 | 4.176 | 4.201 | 683,699 | -0.09(-2.16%) |
Apr 05, 2007 | 4.311 | 4.319 | 4.235 | 4.294 | 149,825 | -0.02(-0.39%) |
Apr 04, 2007 | 4.184 | 4.311 | 4.134 | 4.311 | 863,751 | +0.12(+2.82%) |
Apr 03, 2007 | 4.125 | 4.260 | 4.125 | 4.193 | 654,777 | +0.09(+2.26%) |
Apr 02, 2007 | 4.016 | 4.176 | 4.016 | 4.100 | 290,761 | +0.10(+2.53%) |
Mar 30, 2007 | 3.982 | 4.193 | 3.931 | 3.999 | 288,628 | +0.03(+0.64%) |
Mar 29, 2007 | 4.134 | 4.168 | 3.923 | 3.974 | 143,188 | -0.11(-2.69%) |
Mar 28, 2007 | 4.134 | 4.201 | 4.075 | 4.083 | 633,204 | -0.08(-1.83%) |
Mar 27, 2007 | 4.218 | 4.218 | 4.100 | 4.159 | 55,117 | -0.08(-1.79%) |
Mar 26, 2007 | 4.201 | 4.260 | 4.151 | 4.235 | 71,356 | +0.03(+0.80%) |
Mar 23, 2007 | 4.218 | 4.260 | 4.134 | 4.201 | 133,468 | -0.02(-0.40%) |
Mar 22, 2007 | 4.050 | 4.252 | 4.050 | 4.218 | 116,399 | +0.17(+4.17%) |
Mar 21, 2007 | 4.041 | 4.050 | 3.957 | 4.050 | 333,907 | +0.00(+0.00%) |
Mar 20, 2007 | 3.974 | 4.050 | 3.915 | 4.050 | 70,645 | +0.08(+2.13%) |
Mar 19, 2007 | 3.796 | 4.058 | 3.796 | 3.965 | 210,277 | +0.22(+5.86%) |
Mar 16, 2007 | 3.999 | 3.999 | 3.729 | 3.746 | 799,269 | -0.24(-6.13%) |
Mar 15, 2007 | 3.881 | 4.050 | 3.881 | 3.990 | 91,389 | +0.11(+2.83%) |
Mar 14, 2007 | 3.813 | 3.972 | 3.763 | 3.881 | 136,313 | +0.06(+1.55%) |
Mar 13, 2007 | 3.990 | 3.974 | 3.780 | 3.822 | 226,635 | -0.17(-4.23%) |
Mar 12, 2007 | 3.974 | 4.075 | 3.872 | 3.990 | 123,511 | +0.03(+0.85%) |
Mar 09, 2007 | 3.898 | 3.982 | 3.864 | 3.957 | 116,755 | +0.11(+2.85%) |
Mar 08, 2007 | 3.965 | 4.134 | 3.839 | 3.847 | 176,614 | -0.08(-1.94%) |
Mar 07, 2007 | 4.050 | 4.134 | 3.898 | 3.923 | 260,061 | -0.13(-3.13%) |
Mar 06, 2007 | 3.805 | 4.050 | 3.754 | 4.050 | 192,142 | +0.33(+8.84%) |
Mar 05, 2007 | 3.864 | 3.881 | 3.712 | 3.720 | 567,062 | -0.19(-4.75%) |
Mar 02, 2007 | 4.050 | 4.134 | 3.889 | 3.906 | 370,179 | -0.18(-4.34%) |
Mar 01, 2007 | 3.965 | 4.159 | 3.796 | 4.083 | 297,029 | +0.03(+0.83%) |
Feb 28, 2007 | 4.100 | 4.227 | 4.007 | 4.050 | 359,392 | -0.07(-1.64%) |
Feb 27, 2007 | 4.328 | 4.336 | 3.830 | 4.117 | 682,277 | -0.27(-6.15%) |
Feb 26, 2007 | 4.319 | 4.404 | 4.294 | 4.387 | 286,642 | +0.06(+1.36%) |
Feb 23, 2007 | 4.589 | 4.589 | 4.328 | 4.328 | 607,838 | -0.26(-5.70%) |
Feb 22, 2007 | 5.028 | 5.096 | 4.244 | 4.589 | 285,546 | -0.06(-1.27%) |
Feb 21, 2007 | 4.657 | 4.657 | 4.598 | 4.648 | 303,682 | -0.10(-2.13%) |
Feb 20, 2007 | 4.513 | 4.767 | 4.463 | 4.750 | 283,768 | +0.24(+5.23%) |
Feb 16, 2007 | 4.573 | 4.573 | 4.471 | 4.513 | 228,294 | -0.06(-1.29%) |
Feb 15, 2007 | 4.556 | 4.573 | 4.387 | 4.573 | 266,936 | +0.00(+0.00%) |
Feb 14, 2007 | 4.471 | 4.606 | 4.471 | 4.573 | 432,588 | +0.19(+4.23%) |
Feb 13, 2007 | 4.362 | 4.421 | 4.328 | 4.387 | 308,067 | +0.07(+1.56%) |
Feb 12, 2007 | 4.260 | 4.336 | 4.260 | 4.319 | 369,453 | +0.08(+1.79%) |
Feb 09, 2007 | 4.235 | 4.286 | 4.151 | 4.244 | 292,065 | +0.00(+0.00%) |
Feb 08, 2007 | 4.235 | 4.269 | 4.176 | 4.244 | 174,006 | +0.02(+0.40%) |
Feb 07, 2007 | 4.168 | 4.260 | 4.134 | 4.227 | 194,512 | +0.05(+1.21%) |
Feb 06, 2007 | 4.303 | 4.303 | 4.134 | 4.176 | 264,447 | -0.11(-2.56%) |
Feb 05, 2007 | 4.336 | 4.336 | 4.252 | 4.286 | 446,751 | -0.05(-1.17%) |
Feb 02, 2007 | 4.269 | 4.336 | 4.201 | 4.336 | 415,695 | +0.13(+3.01%) |