Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 3.421 | 3.485 | 3.305 | 3.310 | 3,215,577 | -0.19(-5.46%) |
Feb 28, 2008 | 3.614 | 3.648 | 3.452 | 3.501 | 3,186,204 | -0.11(-3.14%) |
Feb 27, 2008 | 3.294 | 3.614 | 3.294 | 3.614 | 4,131,729 | +0.27(+8.19%) |
Feb 26, 2008 | 3.232 | 3.374 | 3.232 | 3.341 | 3,098,148 | +0.02(+0.70%) |
Feb 25, 2008 | 3.279 | 3.317 | 3.191 | 3.317 | 3,140,451 | +0.00(+0.08%) |
Feb 22, 2008 | 3.276 | 3.315 | 3.217 | 3.315 | 2,257,212 | +0.04(+1.10%) |
Feb 21, 2008 | 3.361 | 3.413 | 3.271 | 3.279 | 2,085,098 | -0.05(-1.55%) |
Feb 20, 2008 | 3.271 | 3.348 | 3.253 | 3.330 | 2,212,175 | +0.04(+1.26%) |
Feb 19, 2008 | 3.356 | 3.392 | 3.286 | 3.289 | 2,233,913 | -0.02(-0.62%) |
Feb 18, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | +0.00(+0.00%) |
Feb 15, 2008 | 3.328 | 3.392 | 3.268 | 3.310 | 2,109,443 | -0.04(-1.23%) |
Feb 14, 2008 | 3.439 | 3.470 | 3.348 | 3.351 | 1,974,893 | -0.09(-2.70%) |
Feb 13, 2008 | 3.449 | 3.534 | 3.385 | 3.444 | 2,692,800 | +0.04(+1.06%) |
Feb 12, 2008 | 3.408 | 3.477 | 3.382 | 3.408 | 2,084,966 | +0.02(+0.69%) |
Feb 11, 2008 | 3.428 | 3.439 | 3.351 | 3.385 | 1,884,421 | -0.04(-1.06%) |
Feb 08, 2008 | 3.459 | 3.501 | 3.395 | 3.421 | 2,199,854 | -0.04(-1.19%) |
Feb 07, 2008 | 3.408 | 3.482 | 3.374 | 3.462 | 2,935,110 | +0.04(+1.28%) |
Feb 06, 2008 | 3.555 | 3.676 | 3.413 | 3.418 | 3,467,659 | -0.10(-2.86%) |
Feb 05, 2008 | 3.563 | 3.614 | 3.498 | 3.519 | 2,540,282 | -0.12(-3.20%) |
Feb 04, 2008 | 3.663 | 3.681 | 3.552 | 3.635 | 2,741,261 | -0.06(-1.54%) |
Feb 01, 2008 | 3.640 | 3.723 | 3.576 | 3.692 | 4,152,924 | +0.08(+2.29%) |
Jan 31, 2008 | 3.447 | 3.645 | 3.423 | 3.609 | 3,459,908 | +0.10(+2.79%) |
Jan 30, 2008 | 3.570 | 3.653 | 3.503 | 3.511 | 3,307,502 | -0.09(-2.58%) |
Jan 29, 2008 | 3.614 | 3.632 | 3.529 | 3.604 | 2,504,216 | +0.01(+0.36%) |
Jan 28, 2008 | 3.596 | 3.643 | 3.519 | 3.591 | 3,313,739 | -0.02(-0.57%) |
Jan 25, 2008 | 3.718 | 3.718 | 3.573 | 3.612 | 2,136,642 | -0.08(-2.17%) |
Jan 24, 2008 | 3.674 | 3.772 | 3.674 | 3.692 | 2,958,548 | +0.02(+0.49%) |
Jan 23, 2008 | 3.317 | 3.697 | 3.317 | 3.674 | 2,700,563 | +0.27(+7.97%) |
Jan 22, 2008 | 3.243 | 3.485 | 3.070 | 3.403 | 3,281,581 | +0.08(+2.49%) |
Jan 21, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | +0.00(+0.00%) |
Jan 18, 2008 | 3.379 | 3.480 | 3.250 | 3.320 | 4,579,604 | -0.06(-1.76%) |
Jan 17, 2008 | 3.454 | 3.511 | 3.351 | 3.379 | 3,062,683 | -0.07(-1.95%) |
Jan 16, 2008 | 3.351 | 3.506 | 3.351 | 3.447 | 1,986,084 | +0.09(+2.61%) |
Jan 15, 2008 | 3.454 | 3.454 | 3.359 | 3.359 | 1,755,740 | -0.14(-3.99%) |
Jan 14, 2008 | 3.503 | 3.573 | 3.441 | 3.498 | 1,107,710 | +0.03(+0.74%) |
Jan 11, 2008 | 3.496 | 3.588 | 3.447 | 3.472 | 1,770,277 | -0.04(-1.25%) |
Jan 10, 2008 | 3.299 | 3.568 | 3.299 | 3.516 | 2,983,722 | +0.17(+5.17%) |
Jan 09, 2008 | 3.366 | 3.426 | 3.286 | 3.343 | 4,159,749 | -0.02(-0.54%) |
Jan 08, 2008 | 3.552 | 3.568 | 3.361 | 3.361 | 2,724,025 | -0.19(-5.24%) |
Jan 07, 2008 | 3.578 | 3.764 | 3.496 | 3.547 | 4,515,641 | -0.01(-0.22%) |
Jan 04, 2008 | 3.648 | 3.681 | 3.501 | 3.555 | 2,573,160 | -0.13(-3.64%) |
Jan 03, 2008 | 3.738 | 3.790 | 3.687 | 3.689 | 1,343,280 | -0.03(-0.70%) |
Jan 02, 2008 | 3.816 | 3.816 | 3.679 | 3.715 | 1,897,683 | -0.06(-1.64%) |
Jan 01, 2008 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | +0.00(+0.00%) |
Dec 31, 2007 | 3.818 | 3.862 | 3.705 | 3.777 | 2,831,215 | -0.09(-2.27%) |
Dec 28, 2007 | 3.836 | 3.906 | 3.818 | 3.865 | 2,465,644 | +0.03(+0.74%) |
Dec 27, 2007 | 3.976 | 4.069 | 3.836 | 3.836 | 3,381,052 | -0.21(-5.29%) |
Dec 26, 2007 | 3.963 | 4.095 | 3.937 | 4.051 | 1,973,057 | +0.05(+1.29%) |
Dec 24, 2007 | 3.909 | 4.002 | 3.891 | 3.999 | 882,006 | +0.08(+2.04%) |
Dec 21, 2007 | 3.883 | 3.927 | 3.839 | 3.919 | 3,926,550 | +0.11(+2.78%) |
Dec 20, 2007 | 3.808 | 3.831 | 3.694 | 3.813 | 2,002,244 | +0.03(+0.82%) |
Dec 19, 2007 | 3.800 | 3.834 | 3.700 | 3.782 | 1,979,468 | +0.04(+1.03%) |
Dec 18, 2007 | 3.718 | 3.767 | 3.622 | 3.743 | 3,181,219 | +0.03(+0.69%) |
Dec 17, 2007 | 3.798 | 3.854 | 3.715 | 3.718 | 2,153,542 | -0.12(-3.10%) |
Dec 14, 2007 | 3.769 | 3.888 | 3.731 | 3.836 | 2,896,724 | +0.04(+0.95%) |
Dec 13, 2007 | 3.818 | 3.872 | 3.718 | 3.800 | 2,780,264 | -0.10(-2.45%) |
Dec 12, 2007 | 3.898 | 3.903 | 3.823 | 3.896 | 3,001,900 | -0.00(-0.07%) |
Dec 11, 2007 | 4.100 | 4.118 | 3.898 | 3.898 | 3,366,093 | -0.20(-4.79%) |
Dec 10, 2007 | 4.038 | 4.151 | 3.994 | 4.095 | 2,317,185 | +0.06(+1.41%) |
Dec 07, 2007 | 4.009 | 4.058 | 3.929 | 4.038 | 4,745,447 | +0.06(+1.49%) |
Dec 06, 2007 | 3.795 | 4.002 | 3.774 | 3.978 | 2,924,202 | +0.14(+3.77%) |
Dec 05, 2007 | 3.829 | 3.860 | 3.792 | 3.834 | 2,654,589 | +0.06(+1.57%) |
Dec 04, 2007 | 3.705 | 3.821 | 3.679 | 3.774 | 2,297,895 | +0.00(+0.07%) |
Dec 03, 2007 | 3.867 | 3.896 | 3.756 | 3.772 | 3,490,288 | -0.12(-2.99%) |
Nov 30, 2007 | 3.906 | 4.045 | 3.872 | 3.888 | 2,777,486 | -0.01(-0.26%) |
Nov 29, 2007 | 4.002 | 4.053 | 3.860 | 3.898 | 2,703,158 | -0.13(-3.14%) |
Nov 28, 2007 | 3.934 | 4.146 | 3.934 | 4.025 | 4,713,959 | +0.10(+2.63%) |
Nov 27, 2007 | 3.818 | 3.991 | 3.811 | 3.922 | 2,878,960 | +0.12(+3.19%) |
Nov 26, 2007 | 3.968 | 3.999 | 3.792 | 3.800 | 1,757,878 | -0.15(-3.92%) |
Nov 23, 2007 | 3.947 | 3.999 | 3.898 | 3.955 | 707,545 | +0.05(+1.19%) |
Nov 21, 2007 | 3.834 | 3.934 | 3.785 | 3.909 | 2,113,649 | +0.04(+0.93%) |
Nov 20, 2007 | 3.924 | 3.999 | 3.808 | 3.872 | 2,867,417 | -0.05(-1.32%) |
Nov 19, 2007 | 3.885 | 4.002 | 3.885 | 3.924 | 2,345,032 | -0.11(-2.75%) |
Nov 16, 2007 | 4.064 | 4.131 | 3.963 | 4.035 | 2,267,554 | -0.01(-0.32%) |
Nov 15, 2007 | 4.058 | 4.180 | 3.999 | 4.048 | 2,417,171 | +0.06(+1.55%) |
Nov 14, 2007 | 4.118 | 4.136 | 3.971 | 3.986 | 2,068,554 | -0.12(-2.89%) |
Nov 13, 2007 | 4.030 | 4.136 | 4.004 | 4.105 | 1,786,611 | +0.12(+3.05%) |
Nov 12, 2007 | 4.051 | 4.100 | 3.963 | 3.983 | 2,763,429 | -0.09(-2.22%) |
Nov 09, 2007 | 4.017 | 4.141 | 3.875 | 4.074 | 2,662,812 | +0.06(+1.41%) |
Nov 08, 2007 | 3.973 | 4.066 | 3.911 | 4.017 | 3,075,667 | +0.05(+1.37%) |
Nov 07, 2007 | 4.169 | 4.208 | 3.883 | 3.963 | 5,493,346 | -0.27(-6.40%) |
Nov 06, 2007 | 4.177 | 4.242 | 4.144 | 4.234 | 1,426,645 | +0.06(+1.49%) |
Nov 05, 2007 | 4.123 | 4.203 | 4.092 | 4.172 | 1,910,822 | -0.03(-0.74%) |
Nov 02, 2007 | 4.206 | 4.213 | 4.131 | 4.203 | 2,833,183 | +0.04(+0.99%) |
Nov 01, 2007 | 4.234 | 4.280 | 4.131 | 4.162 | 1,812,227 | -0.13(-3.13%) |
Oct 31, 2007 | 4.260 | 4.360 | 4.231 | 4.296 | 1,750,917 | +0.03(+0.73%) |
Oct 30, 2007 | 4.239 | 4.296 | 4.224 | 4.265 | 1,356,969 | -0.01(-0.24%) |
Oct 29, 2007 | 4.329 | 4.358 | 4.234 | 4.275 | 1,333,116 | -0.05(-1.08%) |
Oct 26, 2007 | 4.249 | 4.327 | 4.172 | 4.322 | 1,891,029 | +0.11(+2.57%) |
Oct 25, 2007 | 4.267 | 4.293 | 4.175 | 4.213 | 1,811,622 | -0.05(-1.15%) |
Oct 24, 2007 | 4.293 | 4.301 | 4.154 | 4.262 | 1,335,053 | -0.07(-1.55%) |
Oct 23, 2007 | 4.391 | 4.391 | 4.234 | 4.329 | 1,312,431 | -0.01(-0.24%) |
Oct 22, 2007 | 4.169 | 4.355 | 4.079 | 4.340 | 1,827,507 | +0.10(+2.44%) |
Oct 19, 2007 | 4.407 | 4.407 | 4.224 | 4.237 | 2,629,771 | -0.18(-3.98%) |
Oct 18, 2007 | 4.433 | 4.474 | 4.366 | 4.412 | 1,831,187 | -0.04(-0.98%) |
Oct 17, 2007 | 4.518 | 4.518 | 4.360 | 4.456 | 1,387,108 | -0.02(-0.40%) |
Oct 16, 2007 | 4.471 | 4.492 | 4.435 | 4.474 | 1,401,072 | -0.02(-0.40%) |
Oct 15, 2007 | 4.508 | 4.508 | 4.435 | 4.492 | 1,621,167 | -0.02(-0.40%) |
Oct 12, 2007 | 4.459 | 4.513 | 4.459 | 4.510 | 1,046,180 | +0.04(+0.81%) |
Oct 11, 2007 | 4.489 | 4.515 | 4.451 | 4.474 | 1,396,455 | -0.01(-0.23%) |
Oct 10, 2007 | 4.466 | 4.484 | 4.422 | 4.484 | 1,533,131 | +0.00(+0.00%) |
Oct 09, 2007 | 4.402 | 4.484 | 4.358 | 4.484 | 1,448,329 | +0.06(+1.40%) |
Oct 08, 2007 | 4.482 | 4.500 | 4.376 | 4.422 | 1,036,616 | -0.06(-1.32%) |
Oct 05, 2007 | 4.389 | 4.482 | 4.381 | 4.482 | 1,845,000 | +0.10(+2.30%) |
Oct 04, 2007 | 4.324 | 4.381 | 4.273 | 4.381 | 1,670,411 | +0.09(+1.98%) |
Oct 03, 2007 | 4.311 | 4.324 | 4.260 | 4.296 | 1,791,806 | -0.03(-0.72%) |
Oct 02, 2007 | 4.262 | 4.335 | 4.249 | 4.327 | 982,233 | +0.08(+1.82%) |
Oct 01, 2007 | 4.195 | 4.265 | 4.185 | 4.249 | 1,299,157 | +0.05(+1.17%) |
Sep 28, 2007 | 4.270 | 4.288 | 4.195 | 4.200 | 1,473,812 | -0.08(-1.87%) |
Sep 27, 2007 | 4.270 | 4.309 | 4.234 | 4.280 | 1,437,952 | +0.04(+0.97%) |
Sep 26, 2007 | 4.221 | 4.291 | 4.180 | 4.239 | 1,220,568 | +0.07(+1.61%) |
Sep 25, 2007 | 4.155 | 4.185 | 4.100 | 4.172 | 1,321,220 | -0.01(-0.25%) |
Sep 24, 2007 | 4.221 | 4.273 | 4.175 | 4.182 | 2,447,439 | -0.04(-0.92%) |
Sep 21, 2007 | 4.200 | 4.234 | 4.146 | 4.221 | 1,871,154 | +0.03(+0.80%) |
Sep 20, 2007 | 4.231 | 4.231 | 4.089 | 4.187 | 1,649,312 | -0.05(-1.10%) |
Sep 19, 2007 | 4.180 | 4.260 | 4.180 | 4.234 | 1,953,287 | +0.04(+1.05%) |
Sep 18, 2007 | 4.022 | 4.190 | 3.927 | 4.190 | 2,853,554 | +0.18(+4.51%) |
Sep 17, 2007 | 3.953 | 4.035 | 3.927 | 4.009 | 2,688,714 | +0.04(+0.98%) |
Sep 14, 2007 | 3.950 | 3.986 | 3.940 | 3.971 | 1,657,036 | -0.01(-0.26%) |
Sep 13, 2007 | 3.965 | 4.030 | 3.909 | 3.981 | 2,013,667 | +0.01(+0.13%) |
Sep 12, 2007 | 4.043 | 4.056 | 3.945 | 3.976 | 2,108,486 | -0.20(-4.70%) |
Sep 11, 2007 | 4.172 | 4.221 | 4.125 | 4.172 | 2,164,380 | +0.01(+0.31%) |
Sep 10, 2007 | 4.182 | 4.242 | 4.053 | 4.159 | 2,001,202 | +0.01(+0.25%) |
Sep 07, 2007 | 4.182 | 4.200 | 4.102 | 4.149 | 1,761,255 | -0.07(-1.71%) |
Sep 06, 2007 | 4.216 | 4.265 | 4.151 | 4.221 | 1,307,446 | +0.01(+0.31%) |
Sep 05, 2007 | 4.229 | 4.260 | 4.185 | 4.208 | 1,245,250 | -0.05(-1.15%) |
Sep 04, 2007 | 4.229 | 4.298 | 4.198 | 4.257 | 2,295,048 | +0.02(+0.43%) |
Aug 31, 2007 | 4.187 | 4.257 | 4.100 | 4.239 | 2,381,349 | +0.10(+2.50%) |
Aug 30, 2007 | 4.100 | 4.177 | 4.063 | 4.136 | 964,632 | +0.01(+0.13%) |
Aug 29, 2007 | 4.058 | 4.138 | 4.014 | 4.131 | 2,012,935 | +0.09(+2.24%) |
Aug 28, 2007 | 4.149 | 4.164 | 4.030 | 4.040 | 1,906,581 | -0.14(-3.45%) |
Aug 27, 2007 | 4.195 | 4.224 | 4.169 | 4.185 | 1,232,890 | -0.03(-0.61%) |
Aug 24, 2007 | 4.208 | 4.255 | 4.172 | 4.211 | 2,264,084 | +0.00(+0.00%) |
Aug 23, 2007 | 4.187 | 4.257 | 4.151 | 4.211 | 6,023,788 | -0.15(-3.38%) |
Aug 22, 2007 | 4.071 | 4.394 | 4.071 | 4.358 | 2,366,785 | +0.08(+1.93%) |
Aug 21, 2007 | 4.190 | 4.286 | 4.136 | 4.275 | 2,578,955 | +0.06(+1.53%) |
Aug 20, 2007 | 4.278 | 4.322 | 4.125 | 4.211 | 2,185,103 | -0.06(-1.33%) |
Aug 17, 2007 | 4.221 | 4.301 | 3.963 | 4.267 | 3,635,164 | +0.26(+6.44%) |
Aug 16, 2007 | 3.785 | 4.118 | 3.671 | 4.009 | 8,323,481 | +0.16(+4.09%) |
Aug 15, 2007 | 3.991 | 4.084 | 3.834 | 3.852 | 3,846,985 | -0.17(-4.24%) |
Aug 14, 2007 | 4.234 | 4.291 | 3.991 | 4.022 | 3,672,806 | -0.22(-5.17%) |
Aug 13, 2007 | 4.342 | 4.435 | 4.231 | 4.242 | 3,378,937 | -0.08(-1.91%) |
Aug 10, 2007 | 4.422 | 4.617 | 4.195 | 4.324 | 6,279,593 | -0.20(-4.45%) |
Aug 09, 2007 | 4.440 | 4.611 | 4.340 | 4.526 | 6,258,362 | +0.06(+1.33%) |
Aug 08, 2007 | 4.221 | 4.650 | 4.206 | 4.466 | 6,817,565 | +0.27(+6.46%) |
Aug 07, 2007 | 3.976 | 4.224 | 3.924 | 4.195 | 3,681,650 | +0.20(+5.11%) |
Aug 06, 2007 | 3.849 | 4.002 | 3.783 | 3.991 | 4,357,076 | +0.12(+3.20%) |
Aug 03, 2007 | 3.870 | 3.989 | 3.854 | 3.867 | 2,731,593 | -0.11(-2.85%) |
Aug 02, 2007 | 3.909 | 4.009 | 3.896 | 3.981 | 2,966,977 | +0.09(+2.19%) |
Aug 01, 2007 | 4.014 | 4.026 | 3.808 | 3.896 | 4,673,315 | -0.13(-3.21%) |
Jul 31, 2007 | 4.058 | 4.177 | 4.017 | 4.025 | 4,592,766 | -0.03(-0.70%) |
Jul 30, 2007 | 3.945 | 4.058 | 3.932 | 4.053 | 3,842,612 | +0.10(+2.41%) |
Jul 27, 2007 | 3.929 | 4.051 | 3.878 | 3.958 | 4,518,906 | +0.01(+0.20%) |
Jul 26, 2007 | 4.043 | 4.071 | 3.795 | 3.950 | 6,033,363 | -0.17(-4.20%) |
Jul 25, 2007 | 4.097 | 4.162 | 3.994 | 4.123 | 3,923,513 | +0.03(+0.63%) |
Jul 24, 2007 | 4.265 | 4.301 | 4.043 | 4.097 | 5,664,550 | -0.20(-4.74%) |
Jul 23, 2007 | 4.306 | 4.363 | 4.280 | 4.301 | 2,075,918 | -0.01(-0.24%) |
Jul 20, 2007 | 4.340 | 4.373 | 4.275 | 4.311 | 4,632,422 | -0.04(-0.89%) |
Jul 19, 2007 | 4.417 | 4.428 | 4.348 | 4.350 | 2,204,157 | -0.05(-1.17%) |
Jul 18, 2007 | 4.415 | 4.474 | 4.378 | 4.402 | 4,560,906 | -0.03(-0.76%) |
Jul 17, 2007 | 4.407 | 4.466 | 4.371 | 4.435 | 2,590,622 | +0.03(+0.64%) |
Jul 16, 2007 | 4.415 | 4.448 | 4.376 | 4.407 | 2,190,921 | -0.01(-0.23%) |
Jul 13, 2007 | 4.412 | 4.435 | 4.381 | 4.417 | 1,974,390 | +0.01(+0.12%) |
Jul 12, 2007 | 4.301 | 4.425 | 4.301 | 4.412 | 2,824,444 | +0.09(+2.09%) |
Jul 11, 2007 | 4.376 | 4.376 | 4.296 | 4.322 | 2,255,182 | -0.05(-1.18%) |
Jul 10, 2007 | 4.453 | 4.453 | 4.358 | 4.373 | 2,201,755 | -0.09(-1.91%) |
Jul 09, 2007 | 4.489 | 4.492 | 4.420 | 4.459 | 2,146,814 | -0.00(-0.06%) |
Jul 06, 2007 | 4.376 | 4.461 | 4.353 | 4.461 | 2,261,221 | +0.08(+1.89%) |
Jul 05, 2007 | 4.376 | 4.397 | 4.350 | 4.378 | 1,916,659 | -0.00(-0.06%) |
Jul 03, 2007 | 4.368 | 4.406 | 4.298 | 4.381 | 1,859,758 | +0.03(+0.65%) |
Jul 02, 2007 | 4.353 | 4.446 | 4.244 | 4.353 | 4,434,147 | +0.00(+0.06%) |
Jun 29, 2007 | 4.433 | 4.453 | 4.327 | 4.350 | 2,061,690 | -0.05(-1.12%) |
Jun 28, 2007 | 4.402 | 4.415 | 4.368 | 4.399 | 3,431,810 | -0.01(-0.23%) |
Jun 27, 2007 | 4.389 | 4.409 | 4.309 | 4.409 | 3,545,737 | -0.01(-0.12%) |
Jun 26, 2007 | 4.528 | 4.536 | 4.391 | 4.415 | 3,683,280 | -0.08(-1.72%) |
Jun 25, 2007 | 4.539 | 4.546 | 4.461 | 4.492 | 4,587,823 | -0.04(-0.91%) |
Jun 22, 2007 | 4.544 | 4.570 | 4.497 | 4.533 | 5,204,009 | -0.03(-0.62%) |
Jun 21, 2007 | 4.567 | 4.585 | 4.526 | 4.562 | 2,106,406 | -0.01(-0.11%) |
Jun 20, 2007 | 4.683 | 4.688 | 4.554 | 4.567 | 1,964,241 | -0.10(-2.05%) |
Jun 19, 2007 | 4.693 | 4.693 | 4.634 | 4.662 | 1,708,979 | -0.03(-0.71%) |
Jun 18, 2007 | 4.631 | 4.714 | 4.616 | 4.696 | 3,312,212 | +0.08(+1.79%) |
Jun 15, 2007 | 4.652 | 4.652 | 4.580 | 4.613 | 3,758,825 | +0.02(+0.39%) |
Jun 14, 2007 | 4.606 | 4.616 | 4.557 | 4.595 | 3,254,498 | +0.01(+0.17%) |
Jun 13, 2007 | 4.606 | 4.634 | 4.546 | 4.588 | 3,270,766 | -0.02(-0.45%) |
Jun 12, 2007 | 4.673 | 4.696 | 4.606 | 4.608 | 2,695,554 | -0.07(-1.60%) |
Jun 11, 2007 | 4.743 | 4.743 | 4.655 | 4.683 | 2,391,765 | -0.02(-0.33%) |
Jun 08, 2007 | 4.668 | 4.719 | 4.647 | 4.699 | 2,393,810 | +0.03(+0.55%) |
Jun 07, 2007 | 4.719 | 4.732 | 4.660 | 4.673 | 2,719,520 | -0.08(-1.74%) |
Jun 06, 2007 | 4.781 | 4.804 | 4.714 | 4.755 | 2,553,909 | -0.03(-0.54%) |
Jun 05, 2007 | 4.792 | 4.812 | 4.748 | 4.781 | 3,390,151 | -0.02(-0.32%) |
Jun 04, 2007 | 4.740 | 4.817 | 4.735 | 4.797 | 3,369,300 | +0.05(+0.98%) |
Jun 01, 2007 | 4.835 | 4.846 | 4.730 | 4.750 | 5,948,096 | -0.03(-0.70%) |
May 31, 2007 | 4.890 | 4.928 | 4.784 | 4.784 | 12,491,346 | -0.08(-1.65%) |
May 30, 2007 | 4.776 | 4.866 | 4.764 | 4.864 | 4,815,716 | +0.09(+1.84%) |
May 29, 2007 | 4.683 | 4.776 | 4.681 | 4.776 | 1,708,506 | +0.11(+2.27%) |
May 25, 2007 | 4.670 | 4.709 | 4.655 | 4.670 | 1,496,216 | +0.05(+1.06%) |
May 24, 2007 | 4.662 | 4.688 | 4.593 | 4.621 | 2,466,794 | -0.04(-0.89%) |
May 23, 2007 | 4.753 | 4.776 | 4.657 | 4.662 | 1,979,418 | -0.08(-1.69%) |
May 22, 2007 | 4.743 | 4.768 | 4.699 | 4.743 | 1,878,513 | +0.02(+0.44%) |
May 21, 2007 | 4.673 | 4.743 | 4.652 | 4.722 | 2,385,781 | +0.07(+1.50%) |
May 18, 2007 | 4.634 | 4.670 | 4.621 | 4.652 | 3,018,940 | +0.05(+1.01%) |
May 17, 2007 | 4.608 | 4.616 | 4.557 | 4.606 | 3,062,203 | +0.01(+0.11%) |
May 16, 2007 | 4.518 | 4.621 | 4.500 | 4.601 | 4,572,422 | +0.11(+2.47%) |
May 15, 2007 | 4.544 | 4.608 | 4.469 | 4.489 | 4,239,601 | -0.06(-1.42%) |
May 14, 2007 | 4.652 | 4.673 | 4.554 | 4.554 | 3,518,111 | -0.10(-2.11%) |
May 11, 2007 | 4.635 | 4.665 | 4.585 | 4.652 | 2,608,188 | +0.03(+0.61%) |
May 10, 2007 | 4.647 | 4.662 | 4.608 | 4.624 | 3,369,017 | -0.02(-0.44%) |
May 09, 2007 | 4.624 | 4.662 | 4.585 | 4.644 | 2,144,804 | +0.02(+0.50%) |
May 08, 2007 | 4.647 | 4.647 | 4.585 | 4.621 | 1,311,881 | -0.03(-0.56%) |
May 07, 2007 | 4.678 | 4.678 | 4.624 | 4.647 | 3,500,235 | +0.00(+0.00%) |
May 04, 2007 | 4.647 | 4.675 | 4.629 | 4.647 | 2,317,123 | -0.00(-0.06%) |
May 03, 2007 | 4.637 | 4.675 | 4.626 | 4.650 | 3,590,948 | +0.00(+0.06%) |
May 02, 2007 | 4.582 | 4.675 | 4.582 | 4.647 | 2,468,778 | +0.06(+1.24%) |
May 01, 2007 | 4.631 | 4.647 | 4.580 | 4.590 | 2,260,098 | -0.05(-1.00%) |
Apr 30, 2007 | 4.647 | 4.696 | 4.629 | 4.637 | 1,966,662 | -0.01(-0.22%) |
Apr 27, 2007 | 4.696 | 4.699 | 4.631 | 4.647 | 1,898,443 | -0.05(-0.99%) |
Apr 26, 2007 | 4.712 | 4.712 | 4.662 | 4.693 | 1,586,472 | -0.01(-0.11%) |
Apr 25, 2007 | 4.699 | 4.712 | 4.665 | 4.699 | 1,471,469 | +0.01(+0.11%) |
Apr 24, 2007 | 4.712 | 4.724 | 4.660 | 4.693 | 1,641,832 | -0.02(-0.33%) |
Apr 23, 2007 | 4.691 | 4.737 | 4.675 | 4.709 | 1,757,808 | -0.00(-0.05%) |
Apr 20, 2007 | 4.732 | 4.766 | 4.675 | 4.712 | 1,485,874 | -0.02(-0.33%) |
Apr 19, 2007 | 4.704 | 4.743 | 4.665 | 4.727 | 4,462,125 | +0.00(+0.00%) |
Apr 18, 2007 | 4.737 | 4.761 | 4.712 | 4.727 | 5,939,861 | -0.03(-0.54%) |
Apr 17, 2007 | 4.745 | 4.763 | 4.724 | 4.753 | 9,074,685 | +0.01(+0.16%) |
Apr 16, 2007 | 4.737 | 4.753 | 4.717 | 4.745 | 3,756,408 | +0.02(+0.33%) |
Apr 13, 2007 | 4.724 | 4.750 | 4.706 | 4.730 | 3,879,263 | +0.01(+0.22%) |
Apr 12, 2007 | 4.650 | 4.794 | 4.650 | 4.719 | 5,510,653 | +0.04(+0.77%) |
Apr 11, 2007 | 4.642 | 4.683 | 4.585 | 4.683 | 3,127,289 | +0.03(+0.67%) |
Apr 10, 2007 | 4.665 | 4.678 | 4.621 | 4.652 | 2,887,249 | -0.02(-0.39%) |
Apr 09, 2007 | 4.686 | 4.686 | 4.650 | 4.670 | 2,226,902 | -0.01(-0.17%) |
Apr 05, 2007 | 4.665 | 4.699 | 4.652 | 4.678 | 1,853,882 | +0.00(+0.06%) |
Apr 04, 2007 | 4.675 | 4.688 | 4.652 | 4.675 | 2,586,853 | -0.01(-0.22%) |
Apr 03, 2007 | 4.699 | 4.699 | 4.647 | 4.686 | 3,252,855 | -0.00(-0.06%) |
Apr 02, 2007 | 4.681 | 4.699 | 4.647 | 4.688 | 3,946,324 | -0.00(-0.06%) |
Mar 30, 2007 | 4.655 | 4.696 | 4.637 | 4.691 | 25,633,916 | +0.05(+1.11%) |
Mar 29, 2007 | 4.730 | 4.750 | 4.598 | 4.639 | 3,213,129 | -0.07(-1.43%) |
Mar 28, 2007 | 4.753 | 4.771 | 4.660 | 4.706 | 1,843,923 | -0.12(-2.57%) |
Mar 27, 2007 | 4.892 | 4.892 | 4.815 | 4.830 | 934,856 | -0.06(-1.27%) |
Mar 26, 2007 | 4.872 | 4.892 | 4.807 | 4.892 | 836,625 | +0.03(+0.58%) |
Mar 23, 2007 | 4.810 | 4.879 | 4.779 | 4.864 | 1,312,211 | +0.07(+1.56%) |
Mar 22, 2007 | 4.830 | 4.838 | 4.773 | 4.789 | 1,137,420 | -0.02(-0.48%) |
Mar 21, 2007 | 4.737 | 4.820 | 4.691 | 4.812 | 1,229,946 | +0.09(+1.97%) |
Mar 20, 2007 | 4.712 | 4.732 | 4.668 | 4.719 | 1,089,834 | -0.00(-0.05%) |
Mar 19, 2007 | 4.701 | 4.799 | 4.701 | 4.722 | 1,203,037 | +0.02(+0.44%) |
Mar 16, 2007 | 4.797 | 4.804 | 4.686 | 4.701 | 2,787,565 | -0.10(-2.04%) |
Mar 15, 2007 | 4.737 | 4.823 | 4.621 | 4.799 | 2,493,099 | +0.02(+0.32%) |
Mar 14, 2007 | 4.567 | 4.799 | 4.557 | 4.784 | 2,952,448 | +0.18(+3.98%) |
Mar 13, 2007 | 4.949 | 4.908 | 4.590 | 4.601 | 2,938,782 | -0.35(-7.04%) |
Mar 12, 2007 | 4.923 | 4.957 | 4.879 | 4.949 | 1,247,276 | +0.03(+0.63%) |
Mar 09, 2007 | 4.915 | 4.970 | 4.895 | 4.918 | 1,728,962 | +0.04(+0.85%) |
Mar 08, 2007 | 4.892 | 4.993 | 4.828 | 4.877 | 2,201,903 | +0.07(+1.40%) |
Mar 07, 2007 | 4.841 | 4.848 | 4.794 | 4.810 | 2,003,515 | -0.03(-0.59%) |
Mar 06, 2007 | 4.776 | 4.905 | 4.748 | 4.838 | 3,044,993 | +0.10(+2.01%) |
Mar 05, 2007 | 5.078 | 5.078 | 4.378 | 4.743 | 5,741,776 | -0.38(-7.50%) |
Mar 02, 2007 | 5.143 | 5.189 | 5.112 | 5.127 | 2,185,557 | -0.03(-0.65%) |