Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.161 | 3.299 | 3.161 | 3.236 | 291,753 | +0.00(+0.06%) |
Jan 30, 2008 | 3.217 | 3.255 | 3.176 | 3.234 | 9,591 | +0.06(+1.84%) |
Jan 29, 2008 | 3.155 | 3.317 | 3.140 | 3.176 | 63,465 | -0.06(-1.99%) |
Jan 28, 2008 | 3.017 | 3.246 | 3.017 | 3.240 | 241,659 | +0.08(+2.44%) |
Jan 25, 2008 | 3.219 | 3.288 | 3.130 | 3.163 | 80,486 | -0.02(-0.58%) |
Jan 24, 2008 | 3.251 | 3.290 | 3.182 | 3.182 | 58,640 | -0.08(-2.44%) |
Jan 23, 2008 | 3.219 | 3.284 | 3.138 | 3.261 | 43,940 | +0.03(+1.03%) |
Jan 22, 2008 | 3.215 | 3.271 | 3.078 | 3.228 | 51,796 | -0.07(-2.21%) |
Jan 21, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | +0.00(+0.00%) |
Jan 18, 2008 | 3.447 | 3.513 | 3.209 | 3.301 | 58,870 | -0.04(-1.06%) |
Jan 17, 2008 | 3.445 | 3.476 | 3.299 | 3.336 | 47,959 | -0.11(-3.32%) |
Jan 16, 2008 | 3.232 | 3.495 | 3.180 | 3.451 | 224,279 | +0.20(+6.23%) |
Jan 15, 2008 | 3.136 | 3.267 | 3.078 | 3.249 | 49,873 | +0.06(+1.76%) |
Jan 14, 2008 | 3.207 | 3.274 | 3.103 | 3.192 | 41,245 | +0.10(+3.38%) |
Jan 11, 2008 | 3.280 | 3.328 | 3.028 | 3.088 | 57,139 | -0.16(-4.94%) |
Jan 10, 2008 | 3.319 | 3.322 | 3.138 | 3.249 | 51,940 | -0.01(-0.32%) |
Jan 09, 2008 | 3.315 | 3.315 | 3.184 | 3.259 | 37,408 | +0.09(+2.96%) |
Jan 08, 2008 | 3.146 | 3.313 | 3.126 | 3.165 | 85,142 | +0.02(+0.53%) |
Jan 07, 2008 | 2.884 | 3.282 | 2.884 | 3.148 | 272,900 | +0.23(+7.93%) |
Jan 04, 2008 | 2.990 | 3.021 | 2.909 | 2.917 | 77,507 | -0.10(-3.45%) |
Jan 03, 2008 | 3.121 | 3.130 | 3.011 | 3.021 | 103,593 | -0.11(-3.53%) |
Jan 02, 2008 | 3.209 | 3.334 | 3.092 | 3.132 | 170,199 | -0.11(-3.35%) |
Jan 01, 2008 | 3.278 | 3.347 | 3.199 | 3.240 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.278 | 3.347 | 3.199 | 3.240 | 72,208 | -0.06(-1.71%) |
Dec 28, 2007 | 3.311 | 3.311 | 3.199 | 3.297 | 37,658 | -0.02(-0.57%) |
Dec 27, 2007 | 3.276 | 3.336 | 3.242 | 3.315 | 52,640 | +0.02(+0.70%) |
Dec 26, 2007 | 3.326 | 3.340 | 3.180 | 3.292 | 51,935 | -0.01(-0.25%) |
Dec 24, 2007 | 3.324 | 3.342 | 3.301 | 3.301 | 28,416 | -0.01(-0.44%) |
Dec 21, 2007 | 3.292 | 3.336 | 3.186 | 3.315 | 110,130 | +0.04(+1.27%) |
Dec 20, 2007 | 3.263 | 3.313 | 3.128 | 3.274 | 110,811 | +0.05(+1.68%) |
Dec 19, 2007 | 3.232 | 3.353 | 3.138 | 3.219 | 68,342 | -0.01(-0.26%) |
Dec 18, 2007 | 3.267 | 3.386 | 3.219 | 3.228 | 986,201 | -0.00(-0.13%) |
Dec 17, 2007 | 3.399 | 3.503 | 3.232 | 3.232 | 67,325 | -0.19(-5.55%) |
Dec 14, 2007 | 3.372 | 3.538 | 3.322 | 3.422 | 504,407 | +0.03(+0.92%) |
Dec 13, 2007 | 3.297 | 3.409 | 3.257 | 3.390 | 44,094 | +0.06(+1.88%) |
Dec 12, 2007 | 3.449 | 3.449 | 3.213 | 3.328 | 223,511 | -0.07(-2.09%) |
Dec 11, 2007 | 3.405 | 3.438 | 3.305 | 3.399 | 59,901 | +0.02(+0.56%) |
Dec 10, 2007 | 3.267 | 3.411 | 3.267 | 3.380 | 109,823 | +0.10(+3.18%) |
Dec 07, 2007 | 3.240 | 3.301 | 3.115 | 3.276 | 135,078 | +0.03(+1.03%) |
Dec 06, 2007 | 3.224 | 3.305 | 3.207 | 3.242 | 253,467 | +0.04(+1.30%) |
Dec 05, 2007 | 3.128 | 3.213 | 3.115 | 3.201 | 685,359 | +0.07(+2.33%) |
Dec 04, 2007 | 3.188 | 3.188 | 3.109 | 3.128 | 216,173 | +0.02(+0.67%) |
Dec 03, 2007 | 3.090 | 3.242 | 3.090 | 3.107 | 319,412 | -0.02(-0.67%) |
Nov 30, 2007 | 3.188 | 3.265 | 3.115 | 3.128 | 154,344 | -0.04(-1.25%) |
Nov 29, 2007 | 2.986 | 3.213 | 2.948 | 3.167 | 185,398 | +0.17(+5.56%) |
Nov 28, 2007 | 3.075 | 3.226 | 3.000 | 3.000 | 257,966 | -0.11(-3.55%) |
Nov 27, 2007 | 3.025 | 3.178 | 2.880 | 3.111 | 210,006 | +0.09(+2.90%) |
Nov 26, 2007 | 3.013 | 3.078 | 2.880 | 3.023 | 128,551 | +0.01(+0.21%) |
Nov 23, 2007 | 2.936 | 3.075 | 2.888 | 3.017 | 33,715 | +0.09(+2.99%) |
Nov 21, 2007 | 2.961 | 2.961 | 2.877 | 2.930 | 340,581 | -0.03(-0.85%) |
Nov 20, 2007 | 3.028 | 3.028 | 2.955 | 2.955 | 209,152 | -0.08(-2.61%) |
Nov 19, 2007 | 3.053 | 3.055 | 2.963 | 3.034 | 62,755 | -0.05(-1.49%) |
Nov 16, 2007 | 3.069 | 3.226 | 2.971 | 3.080 | 125,285 | +0.01(+0.41%) |
Nov 15, 2007 | 3.101 | 3.103 | 3.013 | 3.067 | 183,719 | -0.05(-1.54%) |
Nov 14, 2007 | 3.113 | 3.134 | 3.096 | 3.115 | 156,013 | +0.01(+0.40%) |
Nov 13, 2007 | 3.071 | 3.355 | 2.988 | 3.103 | 364,935 | +0.04(+1.36%) |
Nov 12, 2007 | 3.090 | 3.173 | 3.034 | 3.061 | 693,196 | -0.04(-1.14%) |
Nov 09, 2007 | 3.017 | 3.255 | 3.017 | 3.096 | 841,089 | +0.04(+1.37%) |
Nov 08, 2007 | 3.180 | 3.372 | 3.011 | 3.055 | 138,848 | -0.12(-3.81%) |
Nov 07, 2007 | 3.263 | 3.265 | 3.157 | 3.176 | 165,461 | -0.10(-3.12%) |
Nov 06, 2007 | 3.317 | 3.338 | 3.278 | 3.278 | 72,097 | -0.05(-1.38%) |
Nov 05, 2007 | 3.261 | 3.332 | 3.255 | 3.324 | 888,066 | +0.02(+0.57%) |
Nov 02, 2007 | 3.259 | 3.334 | 3.259 | 3.305 | 465,123 | +0.05(+1.54%) |
Nov 01, 2007 | 3.424 | 3.576 | 3.228 | 3.255 | 183,714 | -0.22(-6.30%) |
Oct 31, 2007 | 3.397 | 3.509 | 3.336 | 3.474 | 69,925 | +0.09(+2.71%) |
Oct 30, 2007 | 3.442 | 3.449 | 3.370 | 3.382 | 185,791 | -0.08(-2.41%) |
Oct 29, 2007 | 3.484 | 3.520 | 3.392 | 3.465 | 472,341 | -0.20(-5.57%) |
Oct 26, 2007 | 3.649 | 3.697 | 3.488 | 3.670 | 100,720 | +0.00(+0.11%) |
Oct 25, 2007 | 3.805 | 3.805 | 3.651 | 3.666 | 100,432 | -0.14(-3.62%) |
Oct 24, 2007 | 3.728 | 3.897 | 3.726 | 3.803 | 80,020 | +0.07(+1.84%) |
Oct 23, 2007 | 3.616 | 3.753 | 3.616 | 3.734 | 37,279 | +0.08(+2.17%) |
Oct 22, 2007 | 3.668 | 3.676 | 3.540 | 3.655 | 57,072 | -0.02(-0.45%) |
Oct 19, 2007 | 3.684 | 3.720 | 3.663 | 3.672 | 70,644 | -0.05(-1.40%) |
Oct 18, 2007 | 3.774 | 3.774 | 3.714 | 3.724 | 53,235 | -0.08(-2.03%) |
Oct 17, 2007 | 3.826 | 3.826 | 3.793 | 3.801 | 56,088 | +0.01(+0.33%) |
Oct 16, 2007 | 3.805 | 3.816 | 3.755 | 3.789 | 82,476 | -0.03(-0.66%) |
Oct 15, 2007 | 3.803 | 3.841 | 3.791 | 3.814 | 84,481 | +0.01(+0.38%) |
Oct 12, 2007 | 3.799 | 3.809 | 3.764 | 3.799 | 31,370 | -0.01(-0.16%) |
Oct 11, 2007 | 3.770 | 3.805 | 3.751 | 3.805 | 65,119 | +0.01(+0.38%) |
Oct 10, 2007 | 3.768 | 3.812 | 3.732 | 3.791 | 72,515 | +0.05(+1.23%) |
Oct 09, 2007 | 3.734 | 3.774 | 3.734 | 3.745 | 138,910 | -0.01(-0.17%) |
Oct 08, 2007 | 3.724 | 3.764 | 3.724 | 3.751 | 105,386 | +0.01(+0.33%) |
Oct 05, 2007 | 3.768 | 3.772 | 3.711 | 3.739 | 167,240 | -0.01(-0.33%) |
Oct 04, 2007 | 3.732 | 3.753 | 3.707 | 3.751 | 88,528 | +0.03(+0.84%) |
Oct 03, 2007 | 3.757 | 3.757 | 3.670 | 3.720 | 174,957 | -0.02(-0.61%) |
Oct 02, 2007 | 3.741 | 3.753 | 3.676 | 3.743 | 204,169 | -0.00(-0.11%) |
Oct 01, 2007 | 3.728 | 3.759 | 3.711 | 3.747 | 43,844 | -0.01(-0.17%) |
Sep 28, 2007 | 3.734 | 3.772 | 3.695 | 3.753 | 77,056 | +0.02(+0.56%) |
Sep 27, 2007 | 3.705 | 3.736 | 3.674 | 3.732 | 85,123 | +0.02(+0.56%) |
Sep 26, 2007 | 3.751 | 3.778 | 3.682 | 3.711 | 75,771 | -0.04(-1.00%) |
Sep 25, 2007 | 3.724 | 3.749 | 3.693 | 3.749 | 73,579 | -0.00(-0.06%) |
Sep 24, 2007 | 3.716 | 3.768 | 3.697 | 3.751 | 53,949 | +0.00(+0.06%) |
Sep 21, 2007 | 3.832 | 3.843 | 3.711 | 3.749 | 62,798 | -0.08(-2.12%) |
Sep 20, 2007 | 3.670 | 3.859 | 3.670 | 3.830 | 72,400 | -0.03(-0.70%) |
Sep 19, 2007 | 3.857 | 3.882 | 3.832 | 3.857 | 98,312 | +0.00(+0.05%) |
Sep 18, 2007 | 3.699 | 3.857 | 3.691 | 3.855 | 91,943 | +0.14(+3.88%) |
Sep 17, 2007 | 3.805 | 3.805 | 3.711 | 3.711 | 95,224 | -0.12(-3.10%) |
Sep 14, 2007 | 3.759 | 3.830 | 3.741 | 3.830 | 76,596 | +0.05(+1.21%) |
Sep 13, 2007 | 3.749 | 3.807 | 3.747 | 3.784 | 57,278 | +0.04(+1.11%) |
Sep 12, 2007 | 3.859 | 3.859 | 3.741 | 3.743 | 65,460 | -0.01(-0.17%) |
Sep 11, 2007 | 3.845 | 3.845 | 3.736 | 3.749 | 114,240 | +0.03(+0.90%) |
Sep 10, 2007 | 3.764 | 3.797 | 3.705 | 3.716 | 108,974 | -0.04(-1.11%) |
Sep 07, 2007 | 3.684 | 3.766 | 3.684 | 3.757 | 159,341 | +0.00(+0.11%) |
Sep 06, 2007 | 3.774 | 3.780 | 3.686 | 3.753 | 66,453 | -0.02(-0.50%) |
Sep 05, 2007 | 3.826 | 3.853 | 3.720 | 3.772 | 81,052 | -0.09(-2.37%) |
Sep 04, 2007 | 3.878 | 3.960 | 3.853 | 3.864 | 78,227 | -0.04(-0.96%) |
Aug 31, 2007 | 3.826 | 3.991 | 3.722 | 3.901 | 374,129 | +0.25(+6.85%) |
Aug 30, 2007 | 3.689 | 3.824 | 3.651 | 3.651 | 228,686 | -0.09(-2.29%) |
Aug 29, 2007 | 3.636 | 3.774 | 3.636 | 3.736 | 113,573 | +0.10(+2.63%) |
Aug 28, 2007 | 3.845 | 3.878 | 3.634 | 3.641 | 162,622 | -0.22(-5.62%) |
Aug 27, 2007 | 3.801 | 3.932 | 3.774 | 3.857 | 219,415 | +0.08(+2.04%) |
Aug 24, 2007 | 3.680 | 3.816 | 3.680 | 3.780 | 122,086 | +0.07(+1.97%) |
Aug 23, 2007 | 3.834 | 3.845 | 3.703 | 3.707 | 99,713 | -0.12(-3.05%) |
Aug 22, 2007 | 3.820 | 3.901 | 3.784 | 3.824 | 111,151 | +0.01(+0.38%) |
Aug 21, 2007 | 3.841 | 3.849 | 3.751 | 3.809 | 79,598 | +0.00(+0.05%) |
Aug 20, 2007 | 3.895 | 3.905 | 3.761 | 3.807 | 116,580 | -0.04(-1.08%) |
Aug 17, 2007 | 3.855 | 3.972 | 3.757 | 3.849 | 240,340 | +0.03(+0.76%) |
Aug 16, 2007 | 3.787 | 3.822 | 3.732 | 3.820 | 169,350 | +0.05(+1.27%) |
Aug 15, 2007 | 3.770 | 3.882 | 3.764 | 3.772 | 132,114 | -0.05(-1.42%) |
Aug 14, 2007 | 3.880 | 3.962 | 3.774 | 3.826 | 254,057 | -0.03(-0.65%) |
Aug 13, 2007 | 3.849 | 4.026 | 3.772 | 3.851 | 500,608 | -0.02(-0.43%) |
Aug 10, 2007 | 3.905 | 4.018 | 3.859 | 3.868 | 395,505 | -0.07(-1.85%) |
Aug 09, 2007 | 3.980 | 3.999 | 3.855 | 3.941 | 481,492 | -0.04(-1.00%) |
Aug 08, 2007 | 3.795 | 4.016 | 3.651 | 3.980 | 787,787 | +0.16(+4.15%) |
Aug 07, 2007 | 3.743 | 3.857 | 3.734 | 3.822 | 240,105 | +0.03(+0.88%) |
Aug 06, 2007 | 3.709 | 3.807 | 3.666 | 3.789 | 224,619 | +0.06(+1.62%) |
Aug 03, 2007 | 3.709 | 3.824 | 3.691 | 3.728 | 250,407 | -0.05(-1.43%) |
Aug 02, 2007 | 3.782 | 3.889 | 3.761 | 3.782 | 188,832 | -0.05(-1.26%) |
Aug 01, 2007 | 3.830 | 3.851 | 3.768 | 3.830 | 215,679 | -0.04(-1.12%) |
Jul 31, 2007 | 3.907 | 3.924 | 3.857 | 3.874 | 273,505 | +0.02(+0.43%) |
Jul 30, 2007 | 3.859 | 3.932 | 3.791 | 3.857 | 435,220 | -0.02(-0.43%) |
Jul 27, 2007 | 3.887 | 4.018 | 3.853 | 3.874 | 519,332 | +0.02(+0.60%) |
Jul 26, 2007 | 3.857 | 3.916 | 3.774 | 3.851 | 815,695 | -0.01(-0.22%) |
Jul 25, 2007 | 3.850 | 3.887 | 3.812 | 3.859 | 742,024 | -0.00(-0.11%) |
Jul 24, 2007 | 3.866 | 3.937 | 3.832 | 3.864 | 595,516 | -0.03(-0.64%) |
Jul 23, 2007 | 3.855 | 3.907 | 3.826 | 3.889 | 839,545 | +0.03(+0.87%) |
Jul 20, 2007 | 3.855 | 3.895 | 3.820 | 3.855 | 162,056 | -0.00(-0.11%) |
Jul 19, 2007 | 3.857 | 3.928 | 3.831 | 3.859 | 167,983 | +0.03(+0.71%) |
Jul 18, 2007 | 3.818 | 3.876 | 3.782 | 3.832 | 293,844 | -0.01(-0.33%) |
Jul 17, 2007 | 3.826 | 3.866 | 3.807 | 3.845 | 146,780 | +0.03(+0.65%) |
Jul 16, 2007 | 3.834 | 3.847 | 3.772 | 3.820 | 427,230 | -0.05(-1.19%) |
Jul 13, 2007 | 3.820 | 3.870 | 3.814 | 3.866 | 43,787 | +0.01(+0.22%) |
Jul 12, 2007 | 3.764 | 3.857 | 3.764 | 3.857 | 593,382 | +0.08(+2.10%) |
Jul 11, 2007 | 3.766 | 3.793 | 3.766 | 3.778 | 299,969 | +0.00(+0.00%) |
Jul 10, 2007 | 3.826 | 3.845 | 3.770 | 3.778 | 239,199 | -0.09(-2.32%) |
Jul 09, 2007 | 3.780 | 3.868 | 3.778 | 3.868 | 234,902 | +0.08(+2.20%) |
Jul 06, 2007 | 3.780 | 3.793 | 3.739 | 3.784 | 240,618 | +0.01(+0.28%) |
Jul 05, 2007 | 3.755 | 3.782 | 3.741 | 3.774 | 299,038 | -0.00(-0.06%) |
Jul 03, 2007 | 3.753 | 3.789 | 3.742 | 3.776 | 377,803 | +0.01(+0.33%) |
Jul 02, 2007 | 3.778 | 3.812 | 3.753 | 3.764 | 487,400 | -0.05(-1.26%) |
Jun 29, 2007 | 3.834 | 3.893 | 3.778 | 3.812 | 656,032 | -0.03(-0.76%) |
Jun 28, 2007 | 3.828 | 3.843 | 3.780 | 3.841 | 516,800 | -0.01(-0.16%) |
Jun 27, 2007 | 3.843 | 3.903 | 3.816 | 3.847 | 618,700 | -0.03(-0.65%) |
Jun 26, 2007 | 3.780 | 3.922 | 3.780 | 3.872 | 819,004 | +0.09(+2.48%) |
Jun 25, 2007 | 4.028 | 4.070 | 3.768 | 3.778 | 1,142,684 | -0.25(-6.16%) |
Jun 22, 2007 | 4.037 | 4.072 | 3.918 | 4.026 | 3,334,441 | -0.03(-0.72%) |
Jun 21, 2007 | 3.874 | 4.066 | 3.874 | 4.055 | 200,865 | +0.15(+3.95%) |
Jun 20, 2007 | 4.003 | 4.045 | 3.878 | 3.901 | 246,033 | -0.08(-2.04%) |
Jun 19, 2007 | 4.118 | 4.118 | 3.972 | 3.982 | 233,084 | -0.11(-2.60%) |
Jun 18, 2007 | 4.128 | 4.131 | 4.043 | 4.089 | 377,443 | -0.05(-1.21%) |
Jun 15, 2007 | 4.118 | 4.149 | 3.939 | 4.139 | 488,710 | +0.08(+1.85%) |
Jun 14, 2007 | 4.135 | 4.135 | 4.047 | 4.064 | 152,512 | -0.06(-1.47%) |
Jun 13, 2007 | 4.015 | 4.212 | 3.997 | 4.124 | 352,504 | +0.13(+3.24%) |
Jun 12, 2007 | 3.868 | 4.014 | 3.868 | 3.995 | 353,943 | +0.10(+2.46%) |
Jun 11, 2007 | 3.837 | 3.955 | 3.797 | 3.899 | 264,522 | +0.08(+1.96%) |
Jun 08, 2007 | 3.805 | 3.862 | 3.759 | 3.824 | 227,808 | +0.04(+1.10%) |
Jun 07, 2007 | 3.780 | 3.824 | 3.753 | 3.782 | 369,976 | -0.01(-0.22%) |
Jun 06, 2007 | 3.778 | 3.795 | 3.757 | 3.791 | 134,728 | -0.03(-0.71%) |
Jun 05, 2007 | 3.864 | 3.880 | 3.749 | 3.818 | 212,552 | -0.05(-1.29%) |
Jun 04, 2007 | 3.893 | 3.962 | 3.829 | 3.868 | 180,424 | -0.02(-0.48%) |
Jun 01, 2007 | 3.837 | 3.930 | 3.822 | 3.887 | 179,805 | +0.06(+1.52%) |
May 31, 2007 | 3.924 | 3.997 | 3.812 | 3.828 | 348,341 | -0.10(-2.50%) |
May 30, 2007 | 3.826 | 3.955 | 3.774 | 3.926 | 317,671 | +0.07(+1.73%) |
May 29, 2007 | 3.759 | 3.868 | 3.759 | 3.859 | 300,180 | +0.13(+3.52%) |
May 25, 2007 | 3.772 | 3.814 | 3.720 | 3.728 | 203,258 | -0.04(-1.16%) |
May 24, 2007 | 3.797 | 3.853 | 3.741 | 3.772 | 192,342 | -0.05(-1.26%) |
May 23, 2007 | 3.985 | 3.985 | 3.784 | 3.820 | 193,493 | -0.13(-3.17%) |
May 22, 2007 | 3.789 | 4.010 | 3.784 | 3.945 | 411,044 | +0.18(+4.70%) |
May 21, 2007 | 3.776 | 3.895 | 3.746 | 3.768 | 541,509 | +0.01(+0.22%) |
May 18, 2007 | 3.730 | 3.778 | 3.724 | 3.759 | 275,145 | +0.03(+0.78%) |
May 17, 2007 | 3.595 | 3.736 | 3.578 | 3.730 | 336,485 | +0.13(+3.47%) |
May 16, 2007 | 3.707 | 3.707 | 3.599 | 3.605 | 284,305 | -0.02(-0.63%) |
May 15, 2007 | 3.628 | 3.753 | 3.540 | 3.628 | 681,167 | -0.02(-0.63%) |
May 14, 2007 | 3.705 | 3.764 | 3.628 | 3.651 | 442,985 | -0.06(-1.52%) |
May 11, 2007 | 3.759 | 3.805 | 3.659 | 3.707 | 249,544 | -0.06(-1.50%) |
May 10, 2007 | 3.913 | 3.941 | 3.757 | 3.764 | 317,992 | -0.19(-4.75%) |
May 09, 2007 | 3.924 | 4.055 | 3.924 | 3.951 | 219,435 | -0.01(-0.16%) |
May 08, 2007 | 3.914 | 3.957 | 3.857 | 3.957 | 259,793 | +0.01(+0.16%) |
May 07, 2007 | 3.941 | 3.995 | 3.891 | 3.951 | 109,794 | +0.00(+0.11%) |
May 04, 2007 | 4.041 | 4.074 | 3.859 | 3.947 | 218,327 | -0.13(-3.12%) |
May 03, 2007 | 4.187 | 4.310 | 3.912 | 4.074 | 665,489 | -0.16(-3.79%) |
May 02, 2007 | 3.960 | 4.266 | 3.957 | 4.235 | 156,296 | +0.29(+7.40%) |
May 01, 2007 | 3.951 | 3.985 | 3.859 | 3.943 | 254,666 | -0.03(-0.84%) |
Apr 30, 2007 | 4.030 | 4.041 | 3.857 | 3.976 | 184,347 | -0.06(-1.55%) |
Apr 27, 2007 | 4.085 | 4.085 | 3.949 | 4.039 | 127,501 | -0.03(-0.72%) |
Apr 26, 2007 | 4.141 | 4.235 | 4.047 | 4.068 | 93,852 | -0.09(-2.25%) |
Apr 25, 2007 | 4.193 | 4.270 | 4.158 | 4.162 | 171,187 | -0.06(-1.38%) |
Apr 24, 2007 | 4.201 | 4.249 | 4.055 | 4.220 | 73,493 | +0.03(+0.60%) |
Apr 23, 2007 | 4.181 | 4.279 | 4.170 | 4.195 | 49,201 | -0.02(-0.40%) |
Apr 20, 2007 | 4.393 | 4.477 | 4.197 | 4.212 | 174,837 | -0.11(-2.46%) |
Apr 19, 2007 | 4.400 | 4.425 | 4.314 | 4.318 | 100,034 | -0.06(-1.29%) |
Apr 18, 2007 | 4.308 | 4.410 | 4.183 | 4.375 | 54,151 | +0.02(+0.53%) |
Apr 17, 2007 | 4.389 | 4.389 | 4.316 | 4.352 | 77,555 | -0.08(-1.83%) |
Apr 16, 2007 | 4.226 | 4.443 | 4.226 | 4.433 | 47,763 | +0.22(+5.25%) |
Apr 13, 2007 | 4.172 | 4.239 | 4.154 | 4.212 | 59,417 | +0.05(+1.30%) |
Apr 12, 2007 | 4.162 | 4.204 | 4.066 | 4.158 | 107,554 | -0.06(-1.48%) |
Apr 11, 2007 | 4.156 | 4.324 | 4.156 | 4.220 | 78,754 | +0.08(+1.81%) |
Apr 10, 2007 | 4.216 | 4.281 | 4.122 | 4.145 | 90,236 | -0.04(-1.05%) |
Apr 09, 2007 | 4.204 | 4.214 | 4.170 | 4.189 | 184,932 | -0.04(-0.99%) |
Apr 05, 2007 | 4.304 | 4.349 | 4.199 | 4.231 | 58,074 | -0.10(-2.26%) |
Apr 04, 2007 | 4.460 | 4.460 | 4.274 | 4.329 | 84,720 | -0.15(-3.35%) |
Apr 03, 2007 | 4.364 | 4.687 | 4.364 | 4.479 | 245,837 | +0.15(+3.42%) |
Apr 02, 2007 | 4.299 | 4.395 | 4.299 | 4.331 | 128,311 | +0.03(+0.73%) |
Mar 30, 2007 | 4.360 | 4.366 | 4.274 | 4.299 | 98,888 | -0.06(-1.43%) |
Mar 29, 2007 | 4.368 | 4.377 | 4.308 | 4.362 | 81,502 | +0.02(+0.53%) |
Mar 28, 2007 | 4.389 | 4.395 | 4.289 | 4.339 | 423,297 | -0.07(-1.65%) |
Mar 27, 2007 | 4.404 | 4.483 | 4.281 | 4.412 | 265,567 | -0.03(-0.56%) |
Mar 26, 2007 | 4.293 | 4.475 | 4.293 | 4.437 | 237,324 | +0.13(+3.05%) |
Mar 23, 2007 | 4.337 | 4.343 | 4.274 | 4.306 | 164,070 | -0.02(-0.48%) |
Mar 22, 2007 | 4.425 | 4.473 | 4.251 | 4.327 | 120,623 | -0.13(-2.81%) |
Mar 21, 2007 | 4.137 | 4.477 | 4.049 | 4.452 | 59,652 | +0.33(+8.10%) |
Mar 20, 2007 | 4.174 | 4.174 | 4.112 | 4.118 | 159,888 | -0.07(-1.59%) |
Mar 19, 2007 | 4.247 | 4.283 | 4.116 | 4.185 | 92,773 | -0.03(-0.64%) |
Mar 16, 2007 | 4.272 | 4.316 | 4.212 | 4.212 | 272,847 | -0.06(-1.46%) |
Mar 15, 2007 | 4.143 | 4.274 | 4.058 | 4.274 | 117,036 | +0.12(+2.91%) |
Mar 14, 2007 | 4.097 | 4.268 | 4.097 | 4.153 | 83,838 | +0.06(+1.37%) |
Mar 13, 2007 | 4.379 | 4.383 | 4.022 | 4.097 | 197,627 | -0.28(-6.43%) |
Mar 12, 2007 | 4.431 | 4.447 | 4.370 | 4.379 | 131,098 | -0.00(-0.05%) |
Mar 09, 2007 | 4.466 | 4.466 | 4.347 | 4.381 | 153,452 | -0.02(-0.43%) |
Mar 08, 2007 | 4.537 | 4.537 | 4.385 | 4.400 | 226,149 | -0.13(-2.81%) |
Mar 07, 2007 | 4.666 | 4.666 | 4.483 | 4.527 | 139,011 | -0.13(-2.86%) |
Mar 06, 2007 | 4.679 | 4.737 | 4.658 | 4.660 | 48,506 | +0.01(+0.31%) |
Mar 05, 2007 | 4.612 | 4.700 | 4.375 | 4.646 | 185,609 | -0.07(-1.42%) |
Mar 02, 2007 | 4.825 | 4.877 | 4.683 | 4.712 | 105,535 | -0.16(-3.25%) |
Mar 01, 2007 | 4.744 | 4.877 | 4.679 | 4.871 | 95,631 | +0.10(+2.01%) |
Feb 28, 2007 | 4.833 | 4.833 | 4.691 | 4.775 | 243,352 | -0.00(-0.04%) |
Feb 27, 2007 | 4.748 | 4.800 | 4.704 | 4.777 | 104,581 | -0.08(-1.59%) |
Feb 26, 2007 | 4.998 | 4.998 | 4.854 | 4.854 | 101,267 | -0.16(-3.20%) |
Feb 23, 2007 | 5.119 | 5.144 | 5.000 | 5.015 | 101,271 | -0.13(-2.59%) |
Feb 22, 2007 | 5.092 | 5.154 | 5.054 | 5.148 | 99,108 | +0.04(+0.69%) |
Feb 21, 2007 | 4.962 | 5.113 | 4.962 | 5.113 | 105,578 | +0.11(+2.17%) |
Feb 20, 2007 | 4.881 | 5.010 | 4.819 | 5.004 | 222,600 | +0.10(+2.04%) |
Feb 16, 2007 | 4.975 | 4.990 | 4.883 | 4.904 | 50,247 | -0.06(-1.18%) |
Feb 15, 2007 | 4.958 | 5.004 | 4.954 | 4.962 | 89,488 | -0.02(-0.46%) |
Feb 14, 2007 | 4.862 | 4.985 | 4.858 | 4.985 | 142,181 | +0.11(+2.18%) |
Feb 13, 2007 | 4.885 | 4.898 | 4.806 | 4.879 | 115,501 | -0.00(-0.04%) |
Feb 12, 2007 | 4.862 | 4.896 | 4.796 | 4.881 | 75,555 | +0.02(+0.43%) |
Feb 09, 2007 | 4.887 | 4.940 | 4.796 | 4.860 | 140,258 | -0.06(-1.15%) |
Feb 08, 2007 | 5.229 | 5.229 | 4.885 | 4.917 | 143,951 | -0.31(-5.98%) |
Feb 07, 2007 | 4.625 | 5.252 | 4.570 | 5.229 | 433,796 | +0.57(+12.32%) |
Feb 06, 2007 | 4.631 | 4.668 | 4.610 | 4.656 | 60,515 | +0.05(+1.04%) |
Feb 05, 2007 | 4.549 | 4.723 | 4.549 | 4.608 | 92,591 | +0.08(+1.80%) |
Feb 02, 2007 | 4.587 | 4.602 | 4.506 | 4.527 | 117,458 | -0.04(-0.82%) |