Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.835 | 2.986 | 2.816 | 2.929 | 185,026 | +0.07(+2.31%) |
Jan 30, 2008 | 2.929 | 2.967 | 2.863 | 2.863 | 251,137 | -0.09(-2.88%) |
Jan 29, 2008 | 2.995 | 3.052 | 2.910 | 2.948 | 557,552 | -0.02(-0.64%) |
Jan 28, 2008 | 3.014 | 3.043 | 2.929 | 2.967 | 218,337 | -0.05(-1.57%) |
Jan 25, 2008 | 3.043 | 3.099 | 2.995 | 3.014 | 107,944 | +0.02(+0.63%) |
Jan 24, 2008 | 3.184 | 3.184 | 2.995 | 2.995 | 182,868 | -0.16(-5.09%) |
Jan 23, 2008 | 2.957 | 3.175 | 2.835 | 3.156 | 335,673 | +0.12(+4.05%) |
Jan 22, 2008 | 3.071 | 3.137 | 2.854 | 3.033 | 412,716 | -0.20(-6.14%) |
Jan 21, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | +0.00(+0.00%) |
Jan 18, 2008 | 3.345 | 3.439 | 3.203 | 3.232 | 348,484 | -0.16(-4.74%) |
Jan 17, 2008 | 3.496 | 3.496 | 3.392 | 3.392 | 231,904 | -0.09(-2.71%) |
Jan 16, 2008 | 3.524 | 3.543 | 3.468 | 3.487 | 422,262 | -0.04(-1.07%) |
Jan 15, 2008 | 3.487 | 3.524 | 3.411 | 3.524 | 353,677 | -0.02(-0.53%) |
Jan 14, 2008 | 3.534 | 3.619 | 3.468 | 3.543 | 256,945 | +0.08(+2.18%) |
Jan 11, 2008 | 3.543 | 3.628 | 3.458 | 3.468 | 173,142 | -0.11(-3.17%) |
Jan 10, 2008 | 3.411 | 3.723 | 3.411 | 3.581 | 287,653 | +0.20(+5.87%) |
Jan 09, 2008 | 3.430 | 3.506 | 3.288 | 3.383 | 276,783 | -0.08(-2.19%) |
Jan 08, 2008 | 3.515 | 3.572 | 3.439 | 3.458 | 192,508 | -0.06(-1.61%) |
Jan 07, 2008 | 3.553 | 3.647 | 3.411 | 3.515 | 363,875 | -0.04(-1.06%) |
Jan 04, 2008 | 3.713 | 3.761 | 3.543 | 3.553 | 656,907 | -0.22(-5.76%) |
Jan 03, 2008 | 3.836 | 3.836 | 3.761 | 3.770 | 290,646 | -0.05(-1.24%) |
Jan 02, 2008 | 3.798 | 3.874 | 3.761 | 3.817 | 235,909 | -0.02(-0.49%) |
Jan 01, 2008 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.00(+0.00%) |
Dec 31, 2007 | 3.780 | 3.836 | 3.761 | 3.836 | 440,198 | +0.06(+1.50%) |
Dec 28, 2007 | 3.855 | 3.874 | 3.713 | 3.780 | 894,744 | -0.08(-1.96%) |
Dec 27, 2007 | 3.855 | 3.978 | 3.827 | 3.855 | 538,727 | -0.06(-1.45%) |
Dec 26, 2007 | 3.987 | 4.063 | 3.912 | 3.912 | 450,222 | -0.13(-3.27%) |
Dec 24, 2007 | 3.978 | 4.110 | 3.969 | 4.044 | 181,132 | -0.03(-0.70%) |
Dec 21, 2007 | 4.025 | 4.110 | 3.912 | 4.072 | 848,356 | +0.13(+3.36%) |
Dec 20, 2007 | 3.959 | 3.969 | 3.780 | 3.940 | 579,571 | +0.03(+0.72%) |
Dec 19, 2007 | 3.912 | 3.935 | 3.770 | 3.912 | 2,562,248 | +0.00(+0.00%) |
Dec 18, 2007 | 3.827 | 3.921 | 3.742 | 3.912 | 440,720 | +0.14(+3.76%) |
Dec 17, 2007 | 3.798 | 3.874 | 3.770 | 3.770 | 464,679 | -0.09(-2.45%) |
Dec 14, 2007 | 3.827 | 3.940 | 3.827 | 3.865 | 236,407 | -0.03(-0.73%) |
Dec 13, 2007 | 3.817 | 3.902 | 3.798 | 3.893 | 305,097 | +0.04(+0.98%) |
Dec 12, 2007 | 3.893 | 3.940 | 3.808 | 3.855 | 315,217 | +0.08(+2.00%) |
Dec 11, 2007 | 3.846 | 3.902 | 3.770 | 3.780 | 128,377 | -0.06(-1.48%) |
Dec 10, 2007 | 3.874 | 3.874 | 3.770 | 3.836 | 255,950 | -0.04(-0.98%) |
Dec 07, 2007 | 3.959 | 3.997 | 3.846 | 3.874 | 143,379 | -0.09(-2.15%) |
Dec 06, 2007 | 3.817 | 3.959 | 3.784 | 3.959 | 150,713 | +0.14(+3.71%) |
Dec 05, 2007 | 3.855 | 3.921 | 3.789 | 3.817 | 179,772 | +0.04(+1.00%) |
Dec 04, 2007 | 3.789 | 3.855 | 3.780 | 3.780 | 190,648 | -0.04(-0.99%) |
Dec 03, 2007 | 4.110 | 4.139 | 3.817 | 3.817 | 152,260 | -0.31(-7.55%) |
Nov 30, 2007 | 4.186 | 4.186 | 4.025 | 4.129 | 281,937 | +0.02(+0.46%) |
Nov 29, 2007 | 4.167 | 4.290 | 4.072 | 4.110 | 171,077 | -0.11(-2.68%) |
Nov 28, 2007 | 3.902 | 4.224 | 3.808 | 4.224 | 545,313 | +0.37(+9.56%) |
Nov 27, 2007 | 3.808 | 3.893 | 3.770 | 3.855 | 175,030 | +0.06(+1.49%) |
Nov 26, 2007 | 3.959 | 3.978 | 3.742 | 3.798 | 363,100 | -0.17(-4.29%) |
Nov 23, 2007 | 3.969 | 3.969 | 3.921 | 3.969 | 100,589 | +0.04(+0.96%) |
Nov 21, 2007 | 3.959 | 4.006 | 3.874 | 3.931 | 313,660 | -0.05(-1.19%) |
Nov 20, 2007 | 3.931 | 3.997 | 3.798 | 3.978 | 356,743 | +0.05(+1.20%) |
Nov 19, 2007 | 3.969 | 3.969 | 3.855 | 3.931 | 304,596 | -0.09(-2.35%) |
Nov 16, 2007 | 3.969 | 4.054 | 3.865 | 4.025 | 272,412 | +0.06(+1.43%) |
Nov 15, 2007 | 4.091 | 4.101 | 3.912 | 3.969 | 154,901 | -0.13(-3.23%) |
Nov 14, 2007 | 4.044 | 4.479 | 3.969 | 4.101 | 900,111 | +0.09(+2.36%) |
Nov 13, 2007 | 3.836 | 4.016 | 3.827 | 4.006 | 406,805 | +0.20(+5.21%) |
Nov 12, 2007 | 3.874 | 3.893 | 3.761 | 3.808 | 285,408 | -0.07(-1.71%) |
Nov 09, 2007 | 3.761 | 3.921 | 3.761 | 3.874 | 284,351 | -0.02(-0.49%) |
Nov 08, 2007 | 3.883 | 4.091 | 3.846 | 3.893 | 524,343 | +0.06(+1.48%) |
Nov 07, 2007 | 4.006 | 4.082 | 3.742 | 3.836 | 747,748 | -0.31(-7.52%) |
Nov 06, 2007 | 4.016 | 4.157 | 3.912 | 4.148 | 203,885 | +0.11(+2.81%) |
Nov 05, 2007 | 4.148 | 4.157 | 3.997 | 4.035 | 111,140 | -0.10(-2.51%) |
Nov 02, 2007 | 4.167 | 4.233 | 4.091 | 4.139 | 179,257 | +0.03(+0.69%) |
Nov 01, 2007 | 4.403 | 4.479 | 4.110 | 4.110 | 366,714 | -0.43(-9.37%) |
Oct 31, 2007 | 4.403 | 4.592 | 4.365 | 4.535 | 205,225 | +0.16(+3.67%) |
Oct 30, 2007 | 4.346 | 4.375 | 4.252 | 4.375 | 194,510 | +0.01(+0.22%) |
Oct 29, 2007 | 4.252 | 4.375 | 4.233 | 4.365 | 247,583 | +0.11(+2.67%) |
Oct 26, 2007 | 4.186 | 4.252 | 4.110 | 4.252 | 283,660 | +0.13(+3.21%) |
Oct 25, 2007 | 4.063 | 4.157 | 4.044 | 4.120 | 148,905 | +0.07(+1.63%) |
Oct 24, 2007 | 4.072 | 4.110 | 3.969 | 4.054 | 150,244 | -0.05(-1.15%) |
Oct 23, 2007 | 4.072 | 4.110 | 4.011 | 4.101 | 186,862 | +0.04(+0.93%) |
Oct 22, 2007 | 3.685 | 4.082 | 3.666 | 4.063 | 271,462 | -0.01(-0.23%) |
Oct 19, 2007 | 4.252 | 4.290 | 3.987 | 4.072 | 265,318 | -0.21(-4.86%) |
Oct 18, 2007 | 4.167 | 4.299 | 4.139 | 4.280 | 170,624 | +0.09(+2.26%) |
Oct 17, 2007 | 4.299 | 4.328 | 4.148 | 4.186 | 162,552 | -0.07(-1.56%) |
Oct 16, 2007 | 4.205 | 4.356 | 4.205 | 4.252 | 222,511 | -0.08(-1.75%) |
Oct 15, 2007 | 4.337 | 4.526 | 4.252 | 4.328 | 515,626 | -0.02(-0.43%) |
Oct 12, 2007 | 4.261 | 4.346 | 4.261 | 4.346 | 221,268 | +0.09(+2.00%) |
Oct 11, 2007 | 4.129 | 4.309 | 4.054 | 4.261 | 233,994 | +0.16(+3.92%) |
Oct 10, 2007 | 3.959 | 4.101 | 3.921 | 4.101 | 299,407 | +0.15(+3.83%) |
Oct 09, 2007 | 3.978 | 4.006 | 3.940 | 3.950 | 64,476 | -0.03(-0.71%) |
Oct 08, 2007 | 4.054 | 4.072 | 3.959 | 3.978 | 88,739 | -0.10(-2.55%) |
Oct 05, 2007 | 4.006 | 4.139 | 3.950 | 4.082 | 138,437 | +0.12(+3.10%) |
Oct 04, 2007 | 3.978 | 4.006 | 3.912 | 3.959 | 73,872 | +0.00(+0.00%) |
Oct 03, 2007 | 3.940 | 4.016 | 3.883 | 3.959 | 154,829 | -0.01(-0.24%) |
Oct 02, 2007 | 3.997 | 4.035 | 3.751 | 3.969 | 178,916 | -0.01(-0.24%) |
Oct 01, 2007 | 3.969 | 3.987 | 3.808 | 3.978 | 319,593 | +0.01(+0.24%) |
Sep 28, 2007 | 3.987 | 4.016 | 3.930 | 3.969 | 132,543 | -0.03(-0.71%) |
Sep 27, 2007 | 3.969 | 4.044 | 3.921 | 3.997 | 73,971 | +0.04(+0.95%) |
Sep 26, 2007 | 3.931 | 4.025 | 3.902 | 3.959 | 91,042 | +0.07(+1.70%) |
Sep 25, 2007 | 3.950 | 3.978 | 3.883 | 3.893 | 93,987 | -0.08(-1.90%) |
Sep 24, 2007 | 4.035 | 4.063 | 3.930 | 3.969 | 89,947 | -0.06(-1.41%) |
Sep 21, 2007 | 4.120 | 4.176 | 4.025 | 4.025 | 292,391 | -0.06(-1.39%) |
Sep 20, 2007 | 4.091 | 4.148 | 4.016 | 4.082 | 104,930 | -0.02(-0.46%) |
Sep 19, 2007 | 3.987 | 4.148 | 3.902 | 4.101 | 194,278 | +0.15(+3.83%) |
Sep 18, 2007 | 3.827 | 3.969 | 3.742 | 3.950 | 267,143 | +0.13(+3.47%) |
Sep 17, 2007 | 3.874 | 3.874 | 3.770 | 3.817 | 146,258 | -0.06(-1.46%) |
Sep 14, 2007 | 3.808 | 3.902 | 3.732 | 3.874 | 188,157 | +0.01(+0.24%) |
Sep 13, 2007 | 3.865 | 4.016 | 3.808 | 3.865 | 177,020 | +0.01(+0.25%) |
Sep 12, 2007 | 3.940 | 3.959 | 3.827 | 3.855 | 146,135 | -0.10(-2.63%) |
Sep 11, 2007 | 3.969 | 3.987 | 3.893 | 3.959 | 358,093 | +0.06(+1.45%) |
Sep 10, 2007 | 4.120 | 4.120 | 3.902 | 3.902 | 293,407 | -0.21(-5.06%) |
Sep 07, 2007 | 4.025 | 4.120 | 3.997 | 4.110 | 193,554 | +0.01(+0.23%) |
Sep 06, 2007 | 4.186 | 4.214 | 4.072 | 4.101 | 181,678 | -0.08(-1.81%) |
Sep 05, 2007 | 4.243 | 4.290 | 4.110 | 4.176 | 191,793 | -0.11(-2.64%) |
Sep 04, 2007 | 4.224 | 4.394 | 4.205 | 4.290 | 172,049 | +0.04(+0.89%) |
Aug 31, 2007 | 4.110 | 4.337 | 3.987 | 4.252 | 266,617 | +0.17(+4.17%) |
Aug 30, 2007 | 3.997 | 4.110 | 3.931 | 4.082 | 179,193 | +0.04(+0.93%) |
Aug 29, 2007 | 3.969 | 4.082 | 3.921 | 4.044 | 162,143 | +0.08(+1.90%) |
Aug 28, 2007 | 4.044 | 4.072 | 3.912 | 3.969 | 213,473 | -0.05(-1.18%) |
Aug 27, 2007 | 4.082 | 4.157 | 4.016 | 4.016 | 120,624 | -0.09(-2.07%) |
Aug 24, 2007 | 4.195 | 4.195 | 3.883 | 4.101 | 379,650 | -0.05(-1.14%) |
Aug 23, 2007 | 4.356 | 4.356 | 4.082 | 4.148 | 318,919 | -0.18(-4.15%) |
Aug 22, 2007 | 4.299 | 4.384 | 4.205 | 4.328 | 174,540 | +0.08(+1.78%) |
Aug 21, 2007 | 4.309 | 4.431 | 4.252 | 4.252 | 123,517 | -0.10(-2.39%) |
Aug 20, 2007 | 4.517 | 4.517 | 4.243 | 4.356 | 218,021 | -0.13(-2.95%) |
Aug 17, 2007 | 4.687 | 4.687 | 4.252 | 4.488 | 350,487 | +0.20(+4.63%) |
Aug 16, 2007 | 3.987 | 4.290 | 3.969 | 4.290 | 330,166 | +0.33(+8.35%) |
Aug 15, 2007 | 4.054 | 4.167 | 3.959 | 3.959 | 293,705 | -0.13(-3.23%) |
Aug 14, 2007 | 4.252 | 4.329 | 4.082 | 4.091 | 121,553 | -0.19(-4.42%) |
Aug 13, 2007 | 4.630 | 4.677 | 4.082 | 4.280 | 367,363 | -0.35(-7.55%) |
Aug 10, 2007 | 4.469 | 4.649 | 4.186 | 4.630 | 389,459 | +0.08(+1.66%) |
Aug 09, 2007 | 4.299 | 4.677 | 3.704 | 4.554 | 1,195,593 | -0.20(-4.18%) |
Aug 08, 2007 | 4.573 | 4.781 | 4.564 | 4.753 | 837,823 | +0.26(+5.67%) |
Aug 07, 2007 | 4.422 | 4.545 | 4.328 | 4.498 | 246,266 | +0.04(+0.85%) |
Aug 06, 2007 | 4.318 | 4.479 | 4.110 | 4.460 | 325,952 | +0.21(+4.89%) |
Aug 03, 2007 | 4.346 | 4.734 | 4.233 | 4.252 | 421,359 | -0.50(-10.54%) |
Aug 02, 2007 | 4.620 | 4.772 | 4.431 | 4.753 | 320,012 | +0.28(+6.34%) |
Aug 01, 2007 | 4.488 | 4.573 | 4.365 | 4.469 | 460,489 | -0.02(-0.42%) |
Jul 31, 2007 | 4.734 | 4.734 | 4.488 | 4.488 | 250,416 | -0.19(-4.04%) |
Jul 30, 2007 | 4.611 | 4.715 | 4.450 | 4.677 | 214,965 | +0.06(+1.23%) |
Jul 27, 2007 | 4.781 | 4.866 | 4.583 | 4.620 | 280,240 | -0.20(-4.12%) |
Jul 26, 2007 | 4.828 | 4.913 | 4.715 | 4.819 | 302,865 | -0.09(-1.92%) |
Jul 25, 2007 | 4.932 | 4.970 | 4.828 | 4.913 | 202,915 | -0.01(-0.19%) |
Jul 24, 2007 | 5.074 | 5.112 | 4.904 | 4.923 | 347,759 | -0.24(-4.58%) |
Jul 23, 2007 | 5.168 | 5.225 | 5.112 | 5.159 | 92,223 | +0.00(+0.00%) |
Jul 20, 2007 | 5.282 | 5.291 | 5.140 | 5.159 | 239,625 | -0.13(-2.50%) |
Jul 19, 2007 | 5.225 | 5.310 | 5.197 | 5.291 | 163,351 | +0.08(+1.45%) |
Jul 18, 2007 | 5.206 | 5.235 | 5.178 | 5.216 | 169,771 | -0.03(-0.54%) |
Jul 17, 2007 | 5.235 | 5.282 | 5.206 | 5.244 | 201,742 | +0.03(+0.54%) |
Jul 16, 2007 | 5.263 | 5.272 | 5.197 | 5.216 | 188,191 | -0.06(-1.08%) |
Jul 13, 2007 | 5.254 | 5.282 | 5.244 | 5.272 | 206,623 | +0.00(+0.00%) |
Jul 12, 2007 | 5.206 | 5.272 | 5.197 | 5.272 | 385,344 | +0.07(+1.27%) |
Jul 11, 2007 | 5.178 | 5.244 | 5.168 | 5.206 | 285,740 | +0.01(+0.18%) |
Jul 10, 2007 | 5.197 | 5.263 | 5.159 | 5.197 | 368,030 | -0.06(-1.08%) |
Jul 09, 2007 | 5.197 | 5.291 | 5.187 | 5.254 | 356,175 | +0.04(+0.72%) |
Jul 06, 2007 | 5.150 | 5.244 | 5.150 | 5.216 | 258,053 | +0.02(+0.36%) |
Jul 05, 2007 | 5.178 | 5.216 | 5.102 | 5.197 | 227,785 | +0.01(+0.18%) |
Jul 03, 2007 | 5.102 | 5.216 | 5.065 | 5.187 | 217,066 | +0.10(+2.04%) |
Jul 02, 2007 | 5.131 | 5.263 | 5.065 | 5.083 | 547,455 | -0.04(-0.74%) |
Jun 29, 2007 | 5.376 | 5.376 | 5.102 | 5.121 | 559,449 | -0.21(-3.90%) |
Jun 28, 2007 | 5.178 | 5.357 | 5.140 | 5.329 | 422,407 | +0.14(+2.73%) |
Jun 27, 2007 | 4.980 | 5.187 | 4.980 | 5.187 | 573,393 | +0.09(+1.86%) |
Jun 26, 2007 | 5.102 | 5.121 | 5.055 | 5.093 | 945,225 | +0.02(+0.37%) |
Jun 25, 2007 | 4.998 | 5.112 | 4.980 | 5.074 | 339,679 | +0.04(+0.75%) |
Jun 22, 2007 | 4.989 | 5.036 | 4.942 | 5.036 | 1,887,686 | +0.03(+0.57%) |
Jun 21, 2007 | 4.923 | 5.027 | 4.894 | 5.008 | 177,422 | +0.07(+1.34%) |
Jun 20, 2007 | 5.074 | 5.102 | 4.913 | 4.942 | 301,942 | -0.14(-2.79%) |
Jun 19, 2007 | 5.055 | 5.102 | 5.055 | 5.083 | 191,029 | +0.00(+0.00%) |
Jun 18, 2007 | 5.102 | 5.131 | 5.046 | 5.083 | 211,349 | -0.03(-0.55%) |
Jun 15, 2007 | 5.263 | 5.291 | 5.102 | 5.112 | 863,600 | +0.05(+0.93%) |
Jun 14, 2007 | 5.168 | 5.178 | 4.980 | 5.065 | 328,930 | -0.09(-1.65%) |
Jun 13, 2007 | 4.989 | 5.206 | 4.989 | 5.150 | 337,820 | +0.18(+3.61%) |
Jun 12, 2007 | 4.980 | 5.102 | 4.923 | 4.970 | 340,677 | -0.05(-0.94%) |
Jun 11, 2007 | 5.055 | 5.093 | 4.876 | 5.017 | 271,340 | -0.07(-1.30%) |
Jun 08, 2007 | 4.923 | 5.112 | 4.923 | 5.083 | 336,654 | +0.12(+2.48%) |
Jun 07, 2007 | 5.112 | 5.112 | 4.951 | 4.961 | 259,032 | -0.17(-3.31%) |
Jun 06, 2007 | 4.998 | 5.140 | 4.938 | 5.131 | 225,541 | +0.09(+1.88%) |
Jun 05, 2007 | 5.112 | 5.168 | 4.961 | 5.036 | 277,172 | -0.11(-2.20%) |
Jun 04, 2007 | 5.121 | 5.244 | 5.017 | 5.150 | 415,939 | -0.02(-0.37%) |
Jun 01, 2007 | 5.036 | 5.168 | 5.017 | 5.168 | 287,608 | +0.14(+2.82%) |
May 31, 2007 | 5.046 | 5.121 | 4.998 | 5.027 | 466,129 | -0.03(-0.56%) |
May 30, 2007 | 5.027 | 5.140 | 4.923 | 5.055 | 294,983 | -0.03(-0.56%) |
May 29, 2007 | 4.989 | 5.159 | 4.980 | 5.083 | 313,494 | +0.09(+1.89%) |
May 25, 2007 | 4.923 | 4.989 | 4.819 | 4.989 | 278,671 | +0.07(+1.34%) |
May 24, 2007 | 4.894 | 4.961 | 4.809 | 4.923 | 292,601 | +0.01(+0.19%) |
May 23, 2007 | 4.970 | 5.008 | 4.894 | 4.913 | 230,106 | -0.04(-0.76%) |
May 22, 2007 | 4.847 | 4.989 | 4.828 | 4.951 | 249,051 | +0.10(+2.14%) |
May 21, 2007 | 4.743 | 4.932 | 4.734 | 4.847 | 282,287 | +0.08(+1.58%) |
May 18, 2007 | 4.838 | 4.838 | 4.734 | 4.772 | 329,137 | -0.08(-1.56%) |
May 17, 2007 | 4.828 | 4.904 | 4.724 | 4.847 | 368,526 | +0.00(+0.00%) |
May 16, 2007 | 4.743 | 4.857 | 4.715 | 4.847 | 318,507 | +0.10(+2.19%) |
May 15, 2007 | 4.762 | 4.838 | 4.724 | 4.743 | 303,616 | -0.03(-0.59%) |
May 14, 2007 | 4.923 | 4.932 | 4.734 | 4.772 | 253,543 | -0.17(-3.44%) |
May 11, 2007 | 4.894 | 4.942 | 4.828 | 4.942 | 248,962 | +0.12(+2.55%) |
May 10, 2007 | 4.961 | 5.017 | 4.791 | 4.819 | 324,572 | -0.18(-3.59%) |
May 09, 2007 | 4.942 | 5.131 | 4.913 | 4.998 | 219,423 | +0.00(+0.00%) |
May 08, 2007 | 4.998 | 5.036 | 4.932 | 4.998 | 330,749 | -0.04(-0.75%) |
May 07, 2007 | 4.913 | 5.065 | 4.913 | 5.036 | 312,273 | +0.11(+2.30%) |
May 04, 2007 | 4.932 | 5.083 | 4.885 | 4.923 | 483,534 | -0.07(-1.33%) |
May 03, 2007 | 4.970 | 5.168 | 4.942 | 4.989 | 243,735 | -0.04(-0.75%) |
May 02, 2007 | 5.055 | 5.083 | 4.913 | 5.027 | 177,707 | -0.04(-0.75%) |
May 01, 2007 | 5.046 | 5.093 | 4.998 | 5.065 | 239,643 | +0.01(+0.19%) |
Apr 30, 2007 | 4.998 | 5.083 | 4.932 | 5.055 | 341,295 | +0.06(+1.13%) |
Apr 27, 2007 | 4.998 | 5.102 | 4.904 | 4.998 | 294,982 | -0.03(-0.56%) |
Apr 26, 2007 | 5.027 | 5.074 | 4.942 | 5.027 | 197,206 | -0.03(-0.56%) |
Apr 25, 2007 | 5.093 | 5.131 | 5.055 | 5.055 | 135,414 | +0.00(+0.00%) |
Apr 24, 2007 | 4.989 | 5.083 | 4.961 | 5.055 | 241,850 | +0.09(+1.90%) |
Apr 23, 2007 | 5.017 | 5.140 | 4.913 | 4.961 | 222,412 | -0.09(-1.87%) |
Apr 20, 2007 | 5.046 | 5.131 | 4.998 | 5.055 | 282,853 | +0.06(+1.13%) |
Apr 19, 2007 | 4.866 | 5.027 | 4.809 | 4.998 | 343,743 | +0.12(+2.52%) |
Apr 18, 2007 | 4.961 | 5.036 | 4.847 | 4.876 | 341,016 | -0.12(-2.46%) |
Apr 17, 2007 | 5.027 | 5.065 | 4.980 | 4.998 | 148,216 | -0.04(-0.75%) |
Apr 16, 2007 | 4.980 | 5.055 | 4.894 | 5.036 | 228,058 | +0.08(+1.52%) |
Apr 13, 2007 | 4.809 | 4.961 | 4.800 | 4.961 | 163,136 | +0.13(+2.74%) |
Apr 12, 2007 | 4.800 | 4.932 | 4.791 | 4.828 | 290,342 | -0.01(-0.20%) |
Apr 11, 2007 | 4.847 | 4.904 | 4.772 | 4.838 | 152,210 | +0.00(+0.00%) |
Apr 10, 2007 | 4.866 | 4.885 | 4.781 | 4.838 | 192,246 | -0.04(-0.78%) |
Apr 09, 2007 | 4.913 | 4.913 | 4.791 | 4.876 | 151,863 | -0.06(-1.15%) |
Apr 05, 2007 | 4.904 | 4.961 | 4.847 | 4.932 | 261,609 | +0.00(+0.00%) |
Apr 04, 2007 | 4.847 | 4.942 | 4.819 | 4.932 | 167,181 | +0.08(+1.56%) |
Apr 03, 2007 | 4.772 | 4.923 | 4.753 | 4.857 | 368,457 | +0.09(+1.98%) |
Apr 02, 2007 | 4.772 | 4.809 | 4.706 | 4.762 | 251,771 | +0.01(+0.20%) |
Mar 30, 2007 | 4.762 | 4.781 | 4.696 | 4.753 | 282,669 | -0.02(-0.40%) |
Mar 29, 2007 | 4.828 | 4.857 | 4.724 | 4.772 | 269,989 | -0.01(-0.20%) |
Mar 28, 2007 | 4.791 | 4.923 | 4.772 | 4.781 | 186,874 | -0.05(-0.98%) |
Mar 27, 2007 | 4.743 | 4.857 | 4.715 | 4.828 | 297,316 | +0.05(+0.99%) |
Mar 26, 2007 | 4.809 | 4.857 | 4.762 | 4.781 | 174,764 | -0.05(-0.98%) |
Mar 23, 2007 | 4.932 | 4.942 | 4.743 | 4.828 | 218,171 | -0.12(-2.48%) |
Mar 22, 2007 | 4.894 | 4.961 | 4.809 | 4.951 | 229,595 | +0.07(+1.35%) |
Mar 21, 2007 | 4.772 | 4.885 | 4.696 | 4.885 | 242,382 | +0.11(+2.38%) |
Mar 20, 2007 | 4.649 | 4.819 | 4.649 | 4.772 | 144,050 | +0.09(+1.81%) |
Mar 19, 2007 | 4.753 | 4.781 | 4.658 | 4.687 | 207,454 | -0.04(-0.80%) |
Mar 16, 2007 | 4.753 | 4.800 | 4.639 | 4.724 | 579,011 | -0.04(-0.79%) |
Mar 15, 2007 | 4.743 | 4.772 | 4.687 | 4.762 | 169,748 | +0.03(+0.60%) |
Mar 14, 2007 | 4.535 | 4.753 | 4.535 | 4.734 | 401,702 | +0.18(+3.94%) |
Mar 13, 2007 | 4.781 | 4.819 | 4.545 | 4.554 | 506,332 | -0.23(-4.74%) |
Mar 12, 2007 | 4.762 | 4.809 | 4.724 | 4.781 | 209,806 | -0.01(-0.20%) |
Mar 09, 2007 | 4.724 | 4.838 | 4.677 | 4.791 | 264,330 | +0.11(+2.42%) |
Mar 08, 2007 | 4.791 | 4.865 | 4.668 | 4.677 | 288,696 | -0.09(-1.98%) |
Mar 07, 2007 | 4.734 | 4.819 | 4.677 | 4.772 | 319,086 | +0.03(+0.60%) |
Mar 06, 2007 | 4.611 | 4.753 | 4.564 | 4.743 | 348,199 | +0.19(+4.15%) |
Mar 05, 2007 | 4.583 | 4.696 | 4.498 | 4.554 | 417,121 | -0.12(-2.63%) |
Mar 02, 2007 | 4.762 | 4.809 | 4.658 | 4.677 | 473,794 | -0.10(-2.17%) |
Mar 01, 2007 | 4.772 | 4.876 | 4.724 | 4.781 | 605,942 | -0.04(-0.78%) |
Feb 28, 2007 | 4.838 | 4.980 | 4.809 | 4.819 | 404,752 | +0.03(+0.59%) |
Feb 27, 2007 | 4.913 | 5.055 | 4.743 | 4.791 | 651,414 | -0.26(-5.23%) |
Feb 26, 2007 | 5.150 | 5.150 | 4.970 | 5.055 | 340,794 | -0.09(-1.83%) |
Feb 23, 2007 | 5.046 | 5.178 | 4.961 | 5.150 | 858,192 | +0.09(+1.68%) |
Feb 22, 2007 | 4.942 | 5.093 | 4.838 | 5.065 | 663,527 | +0.12(+2.49%) |
Feb 21, 2007 | 4.866 | 5.083 | 4.838 | 4.942 | 697,339 | +0.09(+1.95%) |
Feb 20, 2007 | 4.838 | 4.885 | 4.781 | 4.847 | 276,473 | +0.00(+0.00%) |
Feb 16, 2007 | 4.800 | 4.894 | 4.781 | 4.847 | 503,447 | +0.07(+1.38%) |
Feb 15, 2007 | 4.743 | 4.904 | 4.734 | 4.781 | 767,831 | +0.02(+0.40%) |
Feb 14, 2007 | 4.762 | 4.847 | 4.724 | 4.762 | 735,451 | -0.02(-0.40%) |
Feb 13, 2007 | 4.791 | 4.800 | 4.734 | 4.781 | 378,252 | +0.01(+0.20%) |
Feb 12, 2007 | 4.781 | 4.781 | 4.724 | 4.772 | 350,462 | -0.01(-0.20%) |
Feb 09, 2007 | 4.724 | 4.800 | 4.724 | 4.781 | 493,766 | +0.04(+0.80%) |
Feb 08, 2007 | 4.781 | 4.833 | 4.743 | 4.743 | 446,792 | -0.07(-1.38%) |
Feb 07, 2007 | 4.904 | 4.904 | 4.715 | 4.809 | 1,642,039 | -0.34(-6.61%) |
Feb 06, 2007 | 4.894 | 5.168 | 4.876 | 5.150 | 689,365 | +0.25(+5.01%) |
Feb 05, 2007 | 5.065 | 5.074 | 4.904 | 4.904 | 221,559 | -0.19(-3.71%) |
Feb 02, 2007 | 5.027 | 5.140 | 4.970 | 5.093 | 459,132 | +0.14(+2.86%) |