Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.427 | 6.427 | 6.240 | 6.316 | 96,442 | +0.02(+0.27%) |
Oct 30, 2007 | 6.418 | 6.426 | 6.299 | 6.299 | 1,413 | +0.03(+0.41%) |
Oct 29, 2007 | 6.079 | 6.418 | 6.079 | 6.274 | 1,884 | +0.25(+4.08%) |
Oct 26, 2007 | 5.985 | 6.028 | 5.739 | 6.028 | 5,889 | +0.04(+0.71%) |
Oct 25, 2007 | 6.138 | 6.325 | 5.977 | 5.985 | 19,911 | -0.31(-4.86%) |
Oct 24, 2007 | 6.163 | 6.316 | 6.163 | 6.291 | 1,413 | +0.20(+3.20%) |
Oct 23, 2007 | 6.248 | 6.257 | 6.096 | 6.096 | 2,002 | -0.02(-0.28%) |
Oct 22, 2007 | 6.138 | 6.138 | 6.112 | 6.112 | 353 | +0.03(+0.56%) |
Oct 19, 2007 | 6.079 | 6.155 | 6.079 | 6.079 | 824 | -0.03(-0.56%) |
Oct 18, 2007 | 6.180 | 6.180 | 6.112 | 6.112 | 3,062 | -0.03(-0.41%) |
Oct 17, 2007 | 6.299 | 6.299 | 6.112 | 6.138 | 10,593 | +0.02(+0.28%) |
Oct 16, 2007 | 6.155 | 6.155 | 6.121 | 6.121 | 4,476 | -0.03(-0.41%) |
Oct 15, 2007 | 6.146 | 6.146 | 6.146 | 6.146 | 0 | +0.00(+0.00%) |
Oct 12, 2007 | 6.172 | 6.240 | 6.087 | 6.146 | 22,232 | -0.14(-2.16%) |
Oct 11, 2007 | 6.129 | 6.410 | 5.951 | 6.282 | 31,178 | +0.22(+3.64%) |
Oct 10, 2007 | 6.079 | 6.155 | 5.943 | 6.062 | 7,304 | +0.04(+0.71%) |
Oct 09, 2007 | 5.977 | 6.019 | 5.977 | 6.019 | 942 | +0.13(+2.16%) |
Oct 08, 2007 | 5.934 | 5.934 | 5.892 | 5.892 | 821 | -0.05(-0.86%) |
Oct 05, 2007 | 5.943 | 5.943 | 5.866 | 5.943 | 6,508 | +0.00(+0.00%) |
Oct 04, 2007 | 5.815 | 5.943 | 5.798 | 5.943 | 11,072 | +0.14(+2.49%) |
Oct 03, 2007 | 5.943 | 5.943 | 5.773 | 5.798 | 16,726 | -0.15(-2.57%) |
Oct 02, 2007 | 5.994 | 5.994 | 5.824 | 5.951 | 8,933 | -0.05(-0.85%) |
Oct 01, 2007 | 5.977 | 6.112 | 5.883 | 6.002 | 22,151 | -0.40(-6.23%) |
Sep 28, 2007 | 5.730 | 6.401 | 5.382 | 6.401 | 6,450 | +0.67(+11.70%) |
Sep 27, 2007 | 5.700 | 5.730 | 5.603 | 5.730 | 2,084 | +0.21(+3.85%) |
Sep 26, 2007 | 5.518 | 5.527 | 5.476 | 5.518 | 4,711 | -0.03(-0.46%) |
Sep 25, 2007 | 5.730 | 5.832 | 5.518 | 5.544 | 31,604 | +0.03(+0.46%) |
Sep 24, 2007 | 5.646 | 5.730 | 5.518 | 5.518 | 8,753 | -0.03(-0.46%) |
Sep 21, 2007 | 5.773 | 5.773 | 5.518 | 5.544 | 32,966 | +0.02(+0.31%) |
Sep 20, 2007 | 5.764 | 5.832 | 5.518 | 5.527 | 46,041 | -0.25(-4.26%) |
Sep 19, 2007 | 5.781 | 5.781 | 5.756 | 5.773 | 21,087 | +0.04(+0.74%) |
Sep 18, 2007 | 5.696 | 5.730 | 5.696 | 5.730 | 10,483 | +0.03(+0.60%) |
Sep 17, 2007 | 5.696 | 5.739 | 5.688 | 5.696 | 27,577 | -0.10(-1.76%) |
Sep 14, 2007 | 5.764 | 6.206 | 5.764 | 5.798 | 7,970 | +0.07(+1.19%) |
Sep 13, 2007 | 5.450 | 6.011 | 5.272 | 5.730 | 20,484 | +0.08(+1.50%) |
Sep 12, 2007 | 5.730 | 5.739 | 5.450 | 5.646 | 14,489 | -0.08(-1.48%) |
Sep 11, 2007 | 5.646 | 5.773 | 5.603 | 5.730 | 8,049 | +0.00(+0.00%) |
Sep 10, 2007 | 5.696 | 5.730 | 5.646 | 5.730 | 2,752 | +0.00(+0.00%) |
Sep 07, 2007 | 5.696 | 5.841 | 5.527 | 5.730 | 24,924 | -0.21(-3.57%) |
Sep 06, 2007 | 5.696 | 5.943 | 5.696 | 5.943 | 1,295 | +0.25(+4.48%) |
Sep 05, 2007 | 5.688 | 5.817 | 5.578 | 5.688 | 2,002 | -0.04(-0.74%) |
Sep 04, 2007 | 5.773 | 5.773 | 5.433 | 5.730 | 11,927 | -0.04(-0.74%) |
Aug 31, 2007 | 5.815 | 5.858 | 5.773 | 5.773 | 8,245 | -0.08(-1.45%) |
Aug 30, 2007 | 5.646 | 6.011 | 5.450 | 5.858 | 20,968 | +0.42(+7.81%) |
Aug 29, 2007 | 5.297 | 5.671 | 5.238 | 5.433 | 4,652 | +0.20(+3.73%) |
Aug 28, 2007 | 5.671 | 5.671 | 5.145 | 5.238 | 10,144 | -0.44(-7.77%) |
Aug 27, 2007 | 5.858 | 5.858 | 5.680 | 5.680 | 1,321 | -0.06(-1.04%) |
Aug 24, 2007 | 5.179 | 5.739 | 4.814 | 5.739 | 23,331 | +0.03(+0.60%) |
Aug 23, 2007 | 4.958 | 5.807 | 4.924 | 5.705 | 21,239 | +0.48(+9.09%) |
Aug 22, 2007 | 5.213 | 5.264 | 5.179 | 5.230 | 8,023 | +0.16(+3.25%) |
Aug 21, 2007 | 5.065 | 5.065 | 5.065 | 5.065 | 1,177 | -0.00(-0.07%) |
Aug 20, 2007 | 5.104 | 5.196 | 4.797 | 5.068 | 11,712 | -0.03(-0.50%) |
Aug 17, 2007 | 5.017 | 5.094 | 5.009 | 5.094 | 2,005 | +0.08(+1.70%) |
Aug 16, 2007 | 4.966 | 5.060 | 4.958 | 5.009 | 3,246 | -0.08(-1.67%) |
Aug 15, 2007 | 5.145 | 5.145 | 5.094 | 5.094 | 1,413 | -0.04(-0.83%) |
Aug 14, 2007 | 5.306 | 5.306 | 5.136 | 5.136 | 871 | -0.17(-3.20%) |
Aug 13, 2007 | 5.272 | 5.306 | 5.264 | 5.306 | 712 | +0.11(+2.12%) |
Aug 10, 2007 | 5.196 | 5.196 | 5.196 | 5.196 | 588 | -0.41(-7.27%) |
Aug 09, 2007 | 5.518 | 5.730 | 5.518 | 5.603 | 35,489 | +0.08(+1.54%) |
Aug 08, 2007 | 5.646 | 5.646 | 5.340 | 5.518 | 49,764 | +0.21(+4.00%) |
Aug 07, 2007 | 5.340 | 5.382 | 5.094 | 5.306 | 68,331 | -0.04(-0.79%) |
Aug 06, 2007 | 5.663 | 5.663 | 5.153 | 5.348 | 6,525 | -0.08(-1.41%) |
Aug 03, 2007 | 5.357 | 5.713 | 5.213 | 5.425 | 19,694 | +0.13(+2.40%) |
Aug 02, 2007 | 5.331 | 5.620 | 5.094 | 5.297 | 23,272 | +0.09(+1.79%) |
Aug 01, 2007 | 5.153 | 5.247 | 5.094 | 5.204 | 1,413 | +0.10(+2.00%) |
Jul 31, 2007 | 4.909 | 5.730 | 4.909 | 5.102 | 22,376 | +0.24(+4.89%) |
Jul 30, 2007 | 5.094 | 5.179 | 4.822 | 4.865 | 1,826 | -0.31(-5.91%) |
Jul 27, 2007 | 5.068 | 5.730 | 5.068 | 5.170 | 7,950 | +0.45(+9.53%) |
Jul 26, 2007 | 4.831 | 5.527 | 4.584 | 4.720 | 33,329 | -0.11(-2.28%) |
Jul 25, 2007 | 5.094 | 5.425 | 4.831 | 4.831 | 8,080 | -0.29(-5.64%) |
Jul 24, 2007 | 5.009 | 5.476 | 5.009 | 5.119 | 19,761 | +0.11(+2.20%) |
Jul 23, 2007 | 5.094 | 5.196 | 5.009 | 5.009 | 6,616 | -0.04(-0.84%) |
Jul 20, 2007 | 5.238 | 5.238 | 5.051 | 5.051 | 1,419 | -0.14(-2.62%) |
Jul 19, 2007 | 5.153 | 5.187 | 5.017 | 5.187 | 6,101 | +0.01(+0.16%) |
Jul 18, 2007 | 5.153 | 5.179 | 5.077 | 5.179 | 8,969 | -0.10(-1.93%) |
Jul 17, 2007 | 5.272 | 5.280 | 5.272 | 5.280 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.391 | 5.416 | 5.348 | 5.348 | 1,908 | -0.04(-0.79%) |
Jul 13, 2007 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.450 | 5.450 | 5.391 | 5.391 | 1,531 | -0.10(-1.85%) |
Jul 11, 2007 | 5.696 | 5.501 | 5.298 | 5.493 | 2,682 | -0.20(-3.58%) |
Jul 10, 2007 | 5.696 | 5.696 | 5.696 | 5.696 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.357 | 5.374 | 5.255 | 5.348 | 1,295 | +0.00(+0.00%) |
Jul 06, 2007 | 5.484 | 5.629 | 5.238 | 5.348 | 12,132 | -0.22(-3.96%) |
Jul 05, 2007 | 5.510 | 5.680 | 5.493 | 5.569 | 10,071 | +0.22(+4.13%) |
Jul 03, 2007 | 5.119 | 5.365 | 5.119 | 5.348 | 1,320 | +0.25(+5.00%) |
Jul 02, 2007 | 5.094 | 5.102 | 5.094 | 5.094 | 8,418 | +0.00(+0.00%) |
Jun 29, 2007 | 5.128 | 5.128 | 5.094 | 5.094 | 9,127 | -0.03(-0.50%) |
Jun 28, 2007 | 5.119 | 5.119 | 5.094 | 5.119 | 5,655 | +0.03(+0.50%) |
Jun 27, 2007 | 5.051 | 5.094 | 5.009 | 5.094 | 8,814 | +0.04(+0.84%) |
Jun 26, 2007 | 5.145 | 5.145 | 5.009 | 5.051 | 12,902 | -0.21(-4.03%) |
Jun 25, 2007 | 5.238 | 5.264 | 5.128 | 5.264 | 6,333 | -0.04(-0.80%) |
Jun 22, 2007 | 5.196 | 5.306 | 5.196 | 5.306 | 1,649 | +0.00(+0.00%) |
Jun 21, 2007 | 5.204 | 5.391 | 5.128 | 5.306 | 8,113 | -0.06(-1.11%) |
Jun 20, 2007 | 5.476 | 5.518 | 5.136 | 5.365 | 13,074 | -0.23(-4.10%) |
Jun 19, 2007 | 5.561 | 5.629 | 5.128 | 5.595 | 35,219 | +0.00(+0.00%) |
Jun 18, 2007 | 5.535 | 5.680 | 5.459 | 5.595 | 5,300 | +0.08(+1.38%) |
Jun 15, 2007 | 5.518 | 5.561 | 5.340 | 5.518 | 50,179 | +0.06(+1.09%) |
Jun 14, 2007 | 5.603 | 5.620 | 5.399 | 5.459 | 21,909 | -0.07(-1.23%) |
Jun 13, 2007 | 5.603 | 5.629 | 5.527 | 5.527 | 30,979 | -0.13(-2.25%) |
Jun 12, 2007 | 5.552 | 5.892 | 5.527 | 5.654 | 37,811 | +0.14(+2.46%) |
Jun 11, 2007 | 5.340 | 5.569 | 5.340 | 5.518 | 20,971 | +0.12(+2.20%) |
Jun 08, 2007 | 5.314 | 5.493 | 5.314 | 5.399 | 9,600 | +0.07(+1.24%) |
Jun 07, 2007 | 5.289 | 5.391 | 5.289 | 5.333 | 1,278 | -0.10(-1.84%) |
Jun 06, 2007 | 5.433 | 5.433 | 5.433 | 5.433 | 1,177 | -0.02(-0.31%) |
Jun 05, 2007 | 5.442 | 5.493 | 5.349 | 5.450 | 15,327 | +0.00(+0.00%) |
Jun 04, 2007 | 5.238 | 5.459 | 5.213 | 5.450 | 25,953 | +0.20(+3.72%) |
Jun 01, 2007 | 5.230 | 5.306 | 5.094 | 5.255 | 32,359 | +0.08(+1.48%) |
May 31, 2007 | 5.145 | 5.179 | 5.145 | 5.179 | 1,295 | -0.01(-0.16%) |
May 30, 2007 | 5.102 | 5.246 | 5.102 | 5.187 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.314 | 5.213 | 5.314 | 16,666 | +0.13(+2.49%) |
May 25, 2007 | 5.119 | 5.230 | 5.094 | 5.185 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.051 | 5.117 | 5.051 | 5.117 | 41,746 | +0.02(+0.45%) |
May 23, 2007 | 5.170 | 5.323 | 5.051 | 5.094 | 12,620 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.017 | 5.094 | 12,502 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.136 | 5.094 | 5.111 | 31,349 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.136 | 5.051 | 5.094 | 36,113 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.085 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.187 | 5.009 | 5.170 | 86,567 | +0.05(+1.00%) |
May 15, 2007 | 5.136 | 5.145 | 5.111 | 5.119 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.136 | 5.196 | 5.136 | 5.187 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.193 | 5.213 | 5.193 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.187 | 14,841 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,198 | -0.13(-2.35%) |
May 08, 2007 | 5.416 | 5.416 | 5.340 | 5.416 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,981 | +0.32(+6.37%) |
May 04, 2007 | 4.932 | 5.068 | 4.932 | 5.068 | 177,512 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.085 | 4.839 | 4.839 | 35,833 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,959 | +0.03(+0.53%) |
May 01, 2007 | 4.848 | 4.924 | 4.848 | 4.848 | 34,381 | -0.06(-1.21%) |
Apr 30, 2007 | 4.966 | 4.966 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,025 | -0.03(-0.70%) |
Apr 26, 2007 | 4.915 | 5.094 | 4.881 | 4.881 | 36,456 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.966 | 5.060 | 4.932 | 4.932 | 3,887 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.966 | 4.966 | 22,733 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.966 | 4.975 | 22,553 | -0.02(-0.34%) |
Apr 19, 2007 | 4.983 | 5.017 | 4.975 | 4.992 | 32,981 | +0.00(+0.00%) |
Apr 18, 2007 | 4.983 | 5.034 | 4.966 | 4.992 | 26,267 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.966 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.051 | 5.094 | 4.754 | 5.051 | 22,308 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.017 | 5.026 | 87,860 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.119 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,020 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.102 | 5.187 | 2,238 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,570 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.348 | 58,778 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.467 | 1,177 | +0.03(+0.63%) |
Apr 03, 2007 | 5.433 | 5.688 | 5.433 | 5.433 | 28,698 | +0.01(+0.23%) |
Apr 02, 2007 | 5.399 | 5.450 | 5.374 | 5.421 | 71,231 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.416 | 14,490 | +0.42(+8.50%) |
Mar 29, 2007 | 4.949 | 5.037 | 4.949 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.051 | 5.136 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.187 | 5.221 | 4.848 | 5.221 | 24,795 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,228 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.280 | 5.323 | 8,013 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.518 | 4,363 | +0.00(+0.00%) |
Mar 21, 2007 | 5.535 | 5.535 | 5.399 | 5.518 | 41,004 | +0.00(+0.00%) |
Mar 20, 2007 | 5.603 | 5.612 | 5.518 | 5.518 | 6,242 | -0.11(-2.03%) |
Mar 19, 2007 | 5.633 | 5.633 | 5.633 | 5.633 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.629 | 5.663 | 5.603 | 5.663 | 21,084 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.620 | 5.620 | 1,413 | -0.04(-0.75%) |
Mar 14, 2007 | 5.680 | 5.680 | 5.476 | 5.663 | 3,769 | -0.08(-1.33%) |
Mar 13, 2007 | 5.730 | 5.909 | 5.696 | 5.739 | 12,809 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.730 | 21,264 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.620 | 5.629 | 13,468 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.603 | 5.620 | 3,180 | -0.10(-1.78%) |
Mar 07, 2007 | 5.773 | 5.773 | 5.722 | 5.722 | 4,593 | -0.05(-0.88%) |
Mar 06, 2007 | 5.612 | 5.773 | 5.612 | 5.773 | 15,517 | +0.14(+2.41%) |
Mar 05, 2007 | 5.815 | 5.815 | 5.603 | 5.637 | 56,580 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.112 | 5.527 | 5.790 | 19,452 | +0.19(+3.33%) |
Mar 01, 2007 | 5.586 | 5.680 | 4.805 | 5.603 | 25,752 | -0.03(-0.60%) |
Feb 28, 2007 | 5.561 | 5.646 | 5.561 | 5.637 | 27,048 | +0.12(+2.15%) |
Feb 27, 2007 | 5.561 | 5.595 | 5.476 | 5.518 | 27,344 | -0.01(-0.15%) |
Feb 26, 2007 | 5.680 | 5.696 | 5.518 | 5.527 | 18,457 | +0.01(+0.15%) |
Feb 23, 2007 | 5.459 | 5.518 | 5.145 | 5.518 | 17,902 | +0.14(+2.65%) |
Feb 22, 2007 | 5.374 | 5.376 | 5.297 | 5.376 | 11,896 | +0.03(+0.51%) |
Feb 21, 2007 | 5.280 | 5.399 | 5.221 | 5.348 | 15,075 | +0.13(+2.44%) |
Feb 20, 2007 | 5.365 | 5.399 | 5.102 | 5.221 | 25,916 | +0.08(+1.65%) |
Feb 16, 2007 | 5.348 | 5.348 | 5.102 | 5.136 | 2,827 | -0.30(-5.47%) |
Feb 15, 2007 | 5.247 | 5.518 | 5.102 | 5.433 | 10,247 | +0.25(+4.92%) |
Feb 14, 2007 | 5.145 | 5.204 | 5.051 | 5.179 | 20,783 | +0.03(+0.66%) |
Feb 13, 2007 | 5.017 | 5.145 | 4.983 | 5.145 | 3,096 | +0.03(+0.66%) |
Feb 12, 2007 | 5.145 | 5.153 | 5.094 | 5.111 | 3,412 | -0.13(-2.43%) |
Feb 09, 2007 | 5.221 | 5.259 | 5.179 | 5.238 | 56,096 | +0.06(+1.15%) |
Feb 08, 2007 | 5.391 | 5.399 | 5.179 | 5.179 | 12,521 | -0.13(-2.40%) |
Feb 07, 2007 | 5.416 | 5.433 | 5.306 | 5.306 | 6,732 | -0.13(-2.34%) |
Feb 06, 2007 | 5.331 | 5.518 | 5.323 | 5.433 | 4,487 | +0.13(+2.40%) |
Feb 05, 2007 | 5.399 | 5.603 | 5.306 | 5.306 | 10,345 | +0.01(+0.16%) |
Feb 02, 2007 | 5.518 | 5.518 | 5.297 | 5.297 | 4,267 | -0.20(-3.70%) |
Feb 01, 2007 | 5.365 | 5.561 | 5.365 | 5.501 | 18,503 | +0.14(+2.53%) |
Jan 31, 2007 | 5.323 | 5.365 | 5.221 | 5.365 | 13,952 | -0.03(-0.63%) |
Jan 30, 2007 | 5.314 | 5.399 | 5.297 | 5.399 | 11,425 | +0.03(+0.63%) |
Jan 29, 2007 | 5.365 | 5.467 | 5.348 | 5.365 | 7,538 | +0.00(+0.00%) |
Jan 26, 2007 | 5.374 | 5.518 | 5.357 | 5.365 | 10,777 | -0.02(-0.32%) |
Jan 25, 2007 | 5.391 | 5.399 | 5.348 | 5.382 | 5,654 | -0.02(-0.31%) |
Jan 24, 2007 | 5.501 | 5.535 | 5.348 | 5.399 | 15,077 | -0.17(-3.05%) |
Jan 23, 2007 | 5.629 | 5.688 | 5.561 | 5.569 | 61,485 | -0.08(-1.50%) |
Jan 22, 2007 | 5.688 | 5.764 | 5.578 | 5.654 | 112,550 | -0.01(-0.13%) |
Jan 19, 2007 | 5.331 | 5.773 | 5.331 | 5.662 | 30,994 | +0.36(+6.70%) |
Jan 18, 2007 | 5.357 | 5.493 | 5.264 | 5.306 | 11,449 | -0.03(-0.48%) |
Jan 17, 2007 | 5.306 | 5.331 | 5.264 | 5.331 | 5,065 | +0.03(+0.48%) |
Jan 16, 2007 | 5.264 | 5.306 | 5.264 | 5.306 | 8,893 | +0.02(+0.32%) |
Jan 12, 2007 | 5.128 | 5.289 | 5.128 | 5.289 | 1,236 | +0.11(+2.13%) |
Jan 11, 2007 | 5.247 | 5.247 | 5.179 | 5.179 | 9,660 | -0.07(-1.29%) |
Jan 10, 2007 | 5.094 | 5.247 | 5.094 | 5.247 | 95,270 | +0.07(+1.31%) |
Jan 09, 2007 | 5.196 | 5.247 | 5.102 | 5.179 | 3,769 | -0.03(-0.65%) |
Jan 08, 2007 | 5.136 | 5.230 | 5.094 | 5.213 | 13,663 | -0.08(-1.60%) |
Jan 05, 2007 | 5.255 | 5.433 | 5.255 | 5.297 | 8,981 | +0.11(+2.13%) |
Jan 04, 2007 | 5.128 | 5.247 | 5.119 | 5.187 | 12,250 | +0.05(+0.99%) |
Jan 03, 2007 | 5.017 | 5.179 | 5.017 | 5.136 | 54,284 | +0.04(+0.83%) |
Dec 29, 2006 | 5.230 | 5.230 | 4.949 | 5.094 | 39,031 | -0.08(-1.64%) |
Dec 28, 2006 | 5.153 | 5.230 | 5.102 | 5.179 | 31,347 | +0.03(+0.66%) |
Dec 27, 2006 | 5.102 | 5.153 | 5.094 | 5.145 | 6,179 | +0.00(+0.00%) |
Dec 26, 2006 | 5.331 | 5.331 | 5.094 | 5.145 | 8,166 | -0.01(-0.16%) |
Dec 22, 2006 | 5.051 | 5.264 | 5.051 | 5.153 | 62,189 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.754 | 4.839 | 39,427 | -0.03(-0.70%) |
Dec 20, 2006 | 4.949 | 5.094 | 4.754 | 4.873 | 17,086 | -0.08(-1.54%) |
Dec 19, 2006 | 4.932 | 5.085 | 4.924 | 4.949 | 7,066 | +0.03(+0.52%) |
Dec 18, 2006 | 5.051 | 5.094 | 4.924 | 4.924 | 19,834 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.170 | 4.932 | 5.043 | 12,041 | +0.10(+2.06%) |
Dec 14, 2006 | 4.601 | 5.247 | 4.584 | 4.941 | 75,980 | +0.27(+5.82%) |
Dec 13, 2006 | 4.652 | 4.712 | 4.584 | 4.669 | 17,139 | -0.08(-1.79%) |
Dec 12, 2006 | 4.754 | 4.898 | 4.330 | 4.754 | 19,624 | -0.03(-0.53%) |
Dec 11, 2006 | 4.966 | 5.119 | 4.780 | 4.780 | 58,109 | -0.21(-4.25%) |
Dec 08, 2006 | 4.966 | 5.085 | 4.941 | 4.992 | 17,209 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.085 | 5.085 | 4.966 | 4.967 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.102 | 4.924 | 5.094 | 27,694 | +0.00(+0.00%) |
Dec 04, 2006 | 4.966 | 5.399 | 4.966 | 5.094 | 11,834 | -0.05(-0.92%) |
Dec 01, 2006 | 4.924 | 5.162 | 4.924 | 5.141 | 24,235 | +0.21(+4.23%) |
Nov 30, 2006 | 5.060 | 5.060 | 4.924 | 4.932 | 25,443 | -0.08(-1.69%) |
Nov 29, 2006 | 5.085 | 5.085 | 4.966 | 5.017 | 12,182 | -0.08(-1.50%) |
Nov 28, 2006 | 5.051 | 5.094 | 4.848 | 5.094 | 56,807 | +0.04(+0.84%) |
Nov 27, 2006 | 5.043 | 5.051 | 5.009 | 5.051 | 52,146 | +0.01(+0.17%) |
Nov 24, 2006 | 5.017 | 5.043 | 4.865 | 5.043 | 3,186 | -0.02(-0.34%) |
Nov 22, 2006 | 5.051 | 5.119 | 5.051 | 5.060 | 47,647 | +0.01(+0.17%) |
Nov 21, 2006 | 5.136 | 5.145 | 4.839 | 5.051 | 46,527 | -0.09(-1.82%) |
Nov 20, 2006 | 5.119 | 5.204 | 5.102 | 5.145 | 39,720 | +0.03(+0.50%) |
Nov 17, 2006 | 5.119 | 5.179 | 5.094 | 5.119 | 17,770 | -0.02(-0.33%) |
Nov 16, 2006 | 5.094 | 5.153 | 5.094 | 5.136 | 31,734 | +0.04(+0.83%) |
Nov 15, 2006 | 5.051 | 5.145 | 5.051 | 5.094 | 34,823 | +0.01(+0.17%) |
Nov 14, 2006 | 5.060 | 5.136 | 5.034 | 5.085 | 37,219 | -0.07(-1.32%) |
Nov 13, 2006 | 4.966 | 5.153 | 4.924 | 5.153 | 62,311 | +0.14(+2.88%) |
Nov 10, 2006 | 5.153 | 5.153 | 4.966 | 5.009 | 17,712 | +0.04(+0.85%) |
Nov 09, 2006 | 5.094 | 5.094 | 4.924 | 4.966 | 53,362 | -0.15(-2.99%) |
Nov 08, 2006 | 5.221 | 5.221 | 5.094 | 5.119 | 77,909 | +0.00(+0.00%) |
Nov 07, 2006 | 5.136 | 5.136 | 5.094 | 5.119 | 112,936 | -0.02(-0.33%) |
Nov 06, 2006 | 5.145 | 5.247 | 5.102 | 5.136 | 60,874 | -0.04(-0.82%) |
Nov 03, 2006 | 5.094 | 5.213 | 5.094 | 5.179 | 37,444 | +0.04(+0.83%) |
Nov 02, 2006 | 5.264 | 5.264 | 5.119 | 5.136 | 25,875 | -0.03(-0.51%) |