Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.044 | 4.180 | 4.023 | 4.044 | 44,244 | +0.00(+0.00%) |
Oct 30, 2007 | 3.966 | 4.080 | 3.966 | 4.044 | 16,486 | -0.04(-1.04%) |
Oct 29, 2007 | 4.123 | 4.130 | 4.052 | 4.087 | 3,671 | +0.01(+0.17%) |
Oct 26, 2007 | 4.087 | 4.094 | 4.040 | 4.080 | 9,864 | +0.02(+0.53%) |
Oct 25, 2007 | 4.116 | 4.123 | 4.023 | 4.059 | 26,294 | +0.04(+1.06%) |
Oct 24, 2007 | 3.945 | 4.116 | 3.945 | 4.016 | 40,290 | +0.00(+0.00%) |
Oct 23, 2007 | 4.094 | 4.180 | 4.016 | 4.016 | 99,425 | +0.04(+0.89%) |
Oct 22, 2007 | 3.874 | 4.044 | 3.803 | 3.981 | 108,890 | +0.11(+2.75%) |
Oct 19, 2007 | 3.867 | 3.902 | 3.867 | 3.874 | 45,435 | +0.00(+0.00%) |
Oct 18, 2007 | 3.902 | 3.909 | 3.760 | 3.874 | 60,399 | +0.00(+0.00%) |
Oct 17, 2007 | 3.817 | 3.917 | 3.810 | 3.874 | 71,714 | +0.04(+1.11%) |
Oct 16, 2007 | 4.002 | 4.002 | 3.618 | 3.831 | 119,419 | -0.06(-1.64%) |
Oct 15, 2007 | 3.981 | 4.009 | 3.838 | 3.895 | 42,657 | -0.06(-1.61%) |
Oct 12, 2007 | 4.052 | 4.087 | 3.838 | 3.959 | 23,379 | -0.01(-0.18%) |
Oct 11, 2007 | 4.514 | 4.514 | 3.803 | 3.966 | 157,003 | -0.55(-12.13%) |
Oct 10, 2007 | 4.507 | 4.542 | 4.478 | 4.514 | 13,306 | -0.02(-0.47%) |
Oct 09, 2007 | 4.549 | 4.578 | 4.521 | 4.535 | 28,449 | -0.01(-0.16%) |
Oct 08, 2007 | 4.656 | 4.656 | 4.514 | 4.542 | 23,605 | -0.01(-0.16%) |
Oct 05, 2007 | 4.542 | 4.549 | 4.492 | 4.549 | 16,799 | +0.01(+0.32%) |
Oct 04, 2007 | 4.563 | 4.570 | 4.450 | 4.535 | 8,673 | -0.01(-0.31%) |
Oct 03, 2007 | 4.976 | 4.983 | 4.528 | 4.549 | 52,446 | -0.04(-0.78%) |
Oct 02, 2007 | 4.371 | 4.841 | 4.371 | 4.585 | 121,805 | +0.29(+6.82%) |
Oct 01, 2007 | 4.265 | 4.499 | 4.229 | 4.292 | 18,509 | +0.06(+1.48%) |
Sep 28, 2007 | 4.030 | 4.265 | 4.016 | 4.229 | 16,327 | +0.08(+1.84%) |
Sep 27, 2007 | 4.229 | 4.229 | 4.044 | 4.153 | 35,060 | -0.11(-2.62%) |
Sep 26, 2007 | 4.300 | 4.427 | 4.215 | 4.265 | 17,782 | +0.00(+0.00%) |
Sep 25, 2007 | 4.258 | 4.265 | 4.165 | 4.265 | 14,117 | +0.28(+6.95%) |
Sep 24, 2007 | 3.881 | 4.279 | 3.874 | 3.988 | 24,887 | +0.11(+2.94%) |
Sep 21, 2007 | 3.981 | 3.995 | 3.838 | 3.874 | 16,083 | -0.06(-1.62%) |
Sep 20, 2007 | 3.909 | 3.995 | 3.881 | 3.938 | 10,994 | +0.06(+1.65%) |
Sep 19, 2007 | 3.867 | 3.995 | 3.803 | 3.874 | 31,372 | +0.07(+1.87%) |
Sep 18, 2007 | 3.874 | 3.909 | 3.803 | 3.803 | 38,356 | +0.00(+0.00%) |
Sep 17, 2007 | 3.767 | 3.874 | 3.732 | 3.803 | 60,200 | +0.00(+0.02%) |
Sep 14, 2007 | 3.945 | 3.945 | 3.554 | 3.802 | 127,486 | -0.11(-2.75%) |
Sep 13, 2007 | 4.052 | 4.052 | 3.909 | 3.909 | 22,125 | -0.14(-3.51%) |
Sep 12, 2007 | 4.172 | 4.172 | 4.030 | 4.052 | 20,134 | -0.08(-1.89%) |
Sep 11, 2007 | 4.265 | 4.279 | 4.073 | 4.130 | 28,998 | -0.11(-2.52%) |
Sep 10, 2007 | 4.542 | 4.542 | 4.187 | 4.236 | 36,994 | -0.23(-5.24%) |
Sep 07, 2007 | 4.492 | 4.492 | 4.251 | 4.471 | 13,750 | -0.14(-3.05%) |
Sep 06, 2007 | 4.556 | 4.613 | 4.450 | 4.612 | 7,104 | -0.01(-0.18%) |
Sep 05, 2007 | 4.620 | 4.684 | 4.579 | 4.620 | 8,891 | +0.06(+1.25%) |
Sep 04, 2007 | 4.784 | 4.805 | 4.507 | 4.563 | 24,607 | -0.27(-5.59%) |
Aug 31, 2007 | 4.969 | 4.969 | 4.833 | 4.833 | 6,558 | +0.04(+0.82%) |
Aug 30, 2007 | 4.897 | 4.912 | 4.762 | 4.794 | 14,828 | -0.15(-3.09%) |
Aug 29, 2007 | 5.004 | 5.004 | 4.938 | 4.947 | 3,165 | +0.01(+0.29%) |
Aug 28, 2007 | 4.983 | 4.983 | 4.910 | 4.933 | 7,432 | -0.04(-0.72%) |
Aug 27, 2007 | 5.132 | 5.132 | 4.919 | 4.969 | 21,522 | -0.29(-5.54%) |
Aug 24, 2007 | 5.253 | 5.260 | 5.246 | 5.260 | 2,476 | +0.00(+0.00%) |
Aug 23, 2007 | 5.125 | 5.260 | 5.125 | 5.260 | 6,481 | +0.01(+0.27%) |
Aug 22, 2007 | 5.217 | 5.246 | 5.196 | 5.246 | 4,905 | +0.06(+1.23%) |
Aug 21, 2007 | 5.189 | 5.260 | 5.127 | 5.182 | 9,783 | +0.04(+0.77%) |
Aug 20, 2007 | 4.976 | 5.153 | 4.976 | 5.142 | 6,056 | +0.19(+3.79%) |
Aug 17, 2007 | 5.082 | 5.189 | 4.762 | 4.954 | 40,259 | -0.23(-4.39%) |
Aug 16, 2007 | 5.487 | 5.487 | 4.905 | 5.182 | 38,597 | -0.42(-7.49%) |
Aug 15, 2007 | 5.473 | 5.644 | 5.409 | 5.601 | 8,075 | -0.06(-1.07%) |
Aug 14, 2007 | 5.567 | 5.701 | 5.528 | 5.662 | 6,447 | -0.02(-0.31%) |
Aug 13, 2007 | 5.615 | 5.686 | 5.473 | 5.679 | 7,730 | +0.09(+1.52%) |
Aug 10, 2007 | 5.509 | 5.679 | 5.473 | 5.594 | 20,385 | -0.06(-1.07%) |
Aug 09, 2007 | 5.527 | 5.694 | 5.527 | 5.654 | 9,773 | -0.01(-0.24%) |
Aug 08, 2007 | 5.686 | 5.694 | 5.615 | 5.668 | 6,612 | -0.01(-0.20%) |
Aug 07, 2007 | 5.367 | 5.694 | 5.367 | 5.679 | 14,192 | +0.28(+5.27%) |
Aug 06, 2007 | 5.601 | 5.601 | 5.331 | 5.395 | 14,634 | -0.29(-5.12%) |
Aug 03, 2007 | 5.686 | 5.715 | 5.679 | 5.686 | 6,724 | +0.00(+0.00%) |
Aug 02, 2007 | 5.580 | 5.793 | 5.567 | 5.686 | 12,295 | +0.17(+3.09%) |
Aug 01, 2007 | 5.580 | 5.686 | 5.516 | 5.516 | 12,729 | -0.22(-3.83%) |
Jul 31, 2007 | 5.601 | 5.743 | 5.580 | 5.736 | 9,198 | +0.09(+1.57%) |
Jul 30, 2007 | 5.559 | 5.793 | 5.445 | 5.647 | 13,540 | +0.04(+0.68%) |
Jul 27, 2007 | 5.495 | 5.722 | 5.331 | 5.608 | 18,215 | +0.12(+2.20%) |
Jul 26, 2007 | 5.516 | 6.106 | 5.281 | 5.487 | 69,606 | -0.13(-2.28%) |
Jul 25, 2007 | 5.758 | 5.793 | 5.615 | 5.615 | 26,911 | -0.18(-3.07%) |
Jul 24, 2007 | 5.736 | 5.800 | 5.736 | 5.793 | 14,546 | -0.03(-0.49%) |
Jul 23, 2007 | 5.807 | 5.829 | 5.762 | 5.822 | 7,741 | +0.00(+0.00%) |
Jul 20, 2007 | 5.829 | 5.935 | 5.736 | 5.822 | 21,067 | +0.04(+0.62%) |
Jul 19, 2007 | 5.822 | 5.857 | 5.722 | 5.786 | 20,130 | -0.09(-1.45%) |
Jul 18, 2007 | 5.885 | 5.900 | 5.473 | 5.871 | 150,250 | -0.16(-2.71%) |
Jul 17, 2007 | 6.035 | 6.035 | 5.878 | 6.035 | 13,094 | +0.08(+1.31%) |
Jul 16, 2007 | 6.035 | 6.035 | 5.793 | 5.957 | 26,913 | +0.09(+1.58%) |
Jul 13, 2007 | 5.900 | 6.042 | 5.708 | 5.864 | 70,048 | -0.18(-2.94%) |
Jul 12, 2007 | 6.397 | 6.397 | 5.942 | 6.042 | 53,194 | -0.28(-4.49%) |
Jul 11, 2007 | 6.085 | 6.433 | 6.070 | 6.326 | 118,967 | +0.28(+4.71%) |
Jul 10, 2007 | 6.113 | 6.113 | 6.021 | 6.042 | 26,486 | +0.03(+0.47%) |
Jul 09, 2007 | 5.928 | 6.099 | 5.928 | 6.013 | 40,296 | -0.06(-0.94%) |
Jul 06, 2007 | 5.900 | 6.077 | 5.900 | 6.070 | 126,229 | +0.14(+2.28%) |
Jul 05, 2007 | 5.992 | 5.992 | 5.900 | 5.935 | 102,252 | +0.00(+0.00%) |
Jul 03, 2007 | 6.042 | 6.042 | 5.878 | 5.935 | 96,111 | +0.04(+0.60%) |
Jul 02, 2007 | 6.099 | 6.099 | 5.864 | 5.900 | 72,791 | +0.08(+1.34%) |
Jun 29, 2007 | 5.971 | 5.971 | 5.686 | 5.822 | 186,036 | -0.09(-1.44%) |
Jun 28, 2007 | 6.113 | 6.113 | 5.885 | 5.907 | 91,940 | -0.11(-1.89%) |
Jun 27, 2007 | 6.198 | 6.205 | 5.992 | 6.021 | 49,868 | -0.02(-0.35%) |
Jun 26, 2007 | 6.220 | 6.220 | 5.969 | 6.042 | 31,799 | -0.10(-1.62%) |
Jun 25, 2007 | 6.184 | 6.483 | 6.063 | 6.141 | 251,006 | +0.10(+1.65%) |
Jun 22, 2007 | 5.807 | 6.077 | 5.807 | 6.042 | 20,434 | +0.21(+3.67%) |
Jun 21, 2007 | 5.900 | 5.900 | 5.814 | 5.828 | 13,574 | -0.04(-0.62%) |
Jun 20, 2007 | 5.722 | 5.907 | 5.622 | 5.864 | 31,654 | +0.18(+3.25%) |
Jun 19, 2007 | 5.509 | 5.708 | 5.509 | 5.679 | 22,791 | +0.09(+1.52%) |
Jun 18, 2007 | 5.573 | 5.630 | 5.452 | 5.594 | 23,213 | -0.10(-1.75%) |
Jun 15, 2007 | 5.537 | 5.722 | 5.537 | 5.694 | 24,901 | +0.16(+2.82%) |
Jun 14, 2007 | 5.651 | 5.651 | 5.495 | 5.537 | 10,270 | -0.11(-2.01%) |
Jun 13, 2007 | 5.601 | 5.651 | 5.601 | 5.651 | 2,673 | +0.02(+0.30%) |
Jun 12, 2007 | 5.473 | 5.637 | 5.473 | 5.634 | 16,882 | +0.17(+3.08%) |
Jun 11, 2007 | 5.750 | 5.750 | 5.423 | 5.466 | 34,549 | -0.25(-4.33%) |
Jun 08, 2007 | 5.665 | 5.743 | 5.665 | 5.713 | 8,891 | +0.01(+0.10%) |
Jun 07, 2007 | 5.559 | 5.722 | 5.559 | 5.708 | 21,225 | +0.02(+0.37%) |
Jun 06, 2007 | 5.694 | 5.715 | 5.595 | 5.686 | 11,543 | -0.03(-0.50%) |
Jun 05, 2007 | 5.722 | 5.722 | 5.580 | 5.715 | 5,924 | +0.01(+0.12%) |
Jun 04, 2007 | 5.686 | 5.722 | 5.637 | 5.708 | 9,636 | +0.01(+0.25%) |
Jun 01, 2007 | 5.758 | 5.758 | 5.686 | 5.694 | 7,094 | -0.06(-1.11%) |
May 31, 2007 | 5.736 | 5.758 | 5.701 | 5.758 | 32,045 | +0.02(+0.37%) |
May 30, 2007 | 5.722 | 5.743 | 5.623 | 5.736 | 20,012 | +0.01(+0.25%) |
May 29, 2007 | 5.651 | 5.750 | 5.566 | 5.722 | 77,191 | +0.06(+1.13%) |
May 25, 2007 | 5.523 | 5.715 | 5.523 | 5.658 | 10,050 | +0.04(+0.76%) |
May 24, 2007 | 5.658 | 5.686 | 5.559 | 5.615 | 15,043 | -0.01(-0.13%) |
May 23, 2007 | 5.665 | 5.686 | 5.608 | 5.622 | 11,432 | -0.09(-1.49%) |
May 22, 2007 | 5.686 | 5.722 | 5.623 | 5.708 | 27,465 | +0.02(+0.37%) |
May 21, 2007 | 5.679 | 5.722 | 5.651 | 5.686 | 21,818 | +0.00(+0.00%) |
May 18, 2007 | 5.644 | 5.722 | 5.555 | 5.686 | 17,350 | +0.08(+1.39%) |
May 17, 2007 | 5.423 | 5.651 | 5.423 | 5.608 | 18,948 | +0.04(+0.64%) |
May 16, 2007 | 5.658 | 5.658 | 5.495 | 5.573 | 14,279 | -0.09(-1.51%) |
May 15, 2007 | 5.679 | 5.679 | 5.580 | 5.658 | 8,730 | -0.03(-0.50%) |
May 14, 2007 | 5.601 | 5.686 | 5.601 | 5.686 | 20,631 | +0.07(+1.27%) |
May 11, 2007 | 5.473 | 5.686 | 5.310 | 5.615 | 6,858 | +0.07(+1.28%) |
May 10, 2007 | 5.551 | 5.601 | 5.544 | 5.544 | 3,503 | -0.07(-1.27%) |
May 09, 2007 | 5.686 | 5.686 | 5.615 | 5.615 | 2,250 | -0.07(-1.25%) |
May 08, 2007 | 5.608 | 5.686 | 5.566 | 5.686 | 22,024 | +0.07(+1.27%) |
May 07, 2007 | 5.580 | 5.615 | 5.480 | 5.615 | 4,387 | -0.04(-0.63%) |
May 04, 2007 | 5.487 | 5.651 | 5.487 | 5.651 | 12,515 | +0.13(+2.32%) |
May 03, 2007 | 5.580 | 5.679 | 5.523 | 5.523 | 24,608 | -0.09(-1.64%) |
May 02, 2007 | 5.551 | 5.679 | 5.530 | 5.615 | 42,223 | +0.06(+1.15%) |
May 01, 2007 | 5.679 | 5.679 | 5.402 | 5.551 | 57,514 | -0.04(-0.64%) |
Apr 30, 2007 | 5.615 | 5.615 | 5.381 | 5.587 | 13,864 | -0.02(-0.38%) |
Apr 27, 2007 | 5.374 | 5.615 | 5.367 | 5.608 | 13,832 | +0.23(+4.36%) |
Apr 26, 2007 | 5.324 | 5.473 | 5.310 | 5.374 | 11,301 | +0.02(+0.40%) |
Apr 25, 2007 | 5.352 | 5.431 | 5.310 | 5.352 | 17,824 | -0.09(-1.57%) |
Apr 24, 2007 | 5.317 | 5.438 | 5.189 | 5.438 | 12,394 | +0.13(+2.41%) |
Apr 23, 2007 | 5.214 | 5.317 | 5.146 | 5.310 | 21,391 | +0.05(+0.95%) |
Apr 20, 2007 | 5.288 | 5.310 | 5.089 | 5.260 | 11,333 | +0.07(+1.37%) |
Apr 19, 2007 | 5.210 | 5.224 | 5.153 | 5.189 | 30,043 | +0.06(+1.18%) |
Apr 18, 2007 | 5.296 | 5.296 | 5.061 | 5.128 | 69,221 | -0.12(-2.37%) |
Apr 17, 2007 | 5.288 | 5.296 | 5.125 | 5.253 | 15,390 | +0.03(+0.54%) |
Apr 16, 2007 | 5.239 | 5.281 | 5.224 | 5.224 | 20,109 | -0.00(-0.05%) |
Apr 13, 2007 | 5.288 | 5.296 | 5.146 | 5.227 | 25,864 | +0.04(+0.73%) |
Apr 12, 2007 | 5.189 | 5.265 | 5.132 | 5.189 | 33,187 | +0.07(+1.39%) |
Apr 11, 2007 | 5.125 | 5.153 | 5.047 | 5.118 | 35,811 | +0.00(+0.00%) |
Apr 10, 2007 | 5.260 | 5.331 | 5.082 | 5.118 | 23,516 | -0.21(-4.00%) |
Apr 09, 2007 | 5.345 | 5.509 | 5.324 | 5.331 | 19,905 | +0.04(+0.67%) |
Apr 05, 2007 | 5.260 | 5.296 | 5.189 | 5.296 | 26,094 | +0.04(+0.81%) |
Apr 04, 2007 | 5.168 | 5.260 | 5.125 | 5.253 | 24,971 | +0.11(+2.21%) |
Apr 03, 2007 | 5.118 | 5.182 | 5.118 | 5.139 | 11,139 | +0.01(+0.28%) |
Apr 02, 2007 | 5.146 | 5.153 | 5.118 | 5.125 | 6,612 | -0.06(-1.10%) |
Mar 30, 2007 | 5.104 | 5.224 | 5.082 | 5.182 | 10,021 | +0.04(+0.83%) |
Mar 29, 2007 | 5.118 | 5.224 | 5.082 | 5.139 | 43,484 | -0.01(-0.27%) |
Mar 28, 2007 | 5.217 | 5.217 | 5.082 | 5.153 | 9,413 | +0.01(+0.28%) |
Mar 27, 2007 | 5.153 | 5.217 | 5.132 | 5.139 | 10,960 | -0.06(-1.09%) |
Mar 26, 2007 | 5.096 | 5.210 | 5.082 | 5.196 | 14,352 | -0.06(-1.08%) |
Mar 23, 2007 | 5.281 | 5.281 | 5.189 | 5.253 | 22,987 | +0.05(+0.96%) |
Mar 22, 2007 | 5.118 | 5.203 | 5.118 | 5.203 | 24,943 | +0.09(+1.67%) |
Mar 21, 2007 | 5.146 | 5.267 | 5.068 | 5.118 | 24,352 | -0.06(-1.23%) |
Mar 20, 2007 | 5.111 | 5.182 | 5.047 | 5.182 | 68,364 | +0.21(+4.29%) |
Mar 19, 2007 | 5.331 | 5.615 | 4.770 | 4.968 | 334,356 | -0.36(-6.68%) |
Mar 16, 2007 | 5.367 | 5.367 | 5.196 | 5.324 | 17,080 | -0.01(-0.13%) |
Mar 15, 2007 | 5.260 | 5.359 | 5.260 | 5.331 | 18,801 | +0.11(+2.04%) |
Mar 14, 2007 | 5.189 | 5.239 | 4.762 | 5.224 | 54,208 | -0.03(-0.54%) |
Mar 13, 2007 | 5.267 | 5.351 | 5.224 | 5.253 | 18,134 | -0.01(-0.27%) |
Mar 12, 2007 | 5.359 | 5.395 | 5.267 | 5.267 | 37,105 | -0.06(-1.20%) |
Mar 09, 2007 | 5.331 | 5.395 | 5.331 | 5.331 | 14,337 | +0.00(+0.00%) |
Mar 08, 2007 | 5.352 | 5.395 | 5.284 | 5.331 | 4,954 | +0.03(+0.54%) |
Mar 07, 2007 | 5.409 | 5.473 | 5.303 | 5.303 | 30,186 | -0.01(-0.13%) |
Mar 06, 2007 | 5.118 | 5.409 | 5.118 | 5.310 | 12,865 | +0.10(+1.91%) |
Mar 05, 2007 | 5.246 | 5.246 | 5.054 | 5.210 | 58,509 | -0.12(-2.27%) |
Mar 02, 2007 | 5.267 | 5.438 | 5.267 | 5.331 | 111,937 | +0.01(+0.19%) |
Mar 01, 2007 | 5.175 | 5.473 | 5.011 | 5.321 | 162,974 | +0.26(+5.14%) |
Feb 28, 2007 | 5.189 | 5.210 | 5.004 | 5.061 | 63,408 | -0.22(-4.17%) |
Feb 27, 2007 | 5.587 | 5.587 | 5.089 | 5.281 | 51,302 | -0.38(-6.78%) |
Feb 26, 2007 | 5.686 | 5.729 | 5.615 | 5.665 | 96,704 | -0.06(-0.99%) |
Feb 23, 2007 | 5.644 | 5.786 | 5.615 | 5.722 | 248,099 | +0.08(+1.39%) |
Feb 22, 2007 | 5.615 | 5.651 | 5.509 | 5.644 | 289,431 | +0.04(+0.63%) |
Feb 21, 2007 | 5.175 | 5.615 | 5.175 | 5.608 | 665,787 | +0.50(+9.74%) |
Feb 20, 2007 | 4.642 | 5.168 | 4.642 | 5.111 | 176,600 | +0.47(+10.11%) |
Feb 16, 2007 | 4.613 | 4.642 | 4.553 | 4.642 | 57,284 | +0.06(+1.24%) |
Feb 15, 2007 | 4.549 | 4.606 | 4.549 | 4.585 | 55,242 | +0.02(+0.47%) |
Feb 14, 2007 | 4.578 | 4.585 | 4.514 | 4.563 | 23,670 | +0.06(+1.42%) |
Feb 13, 2007 | 4.371 | 4.570 | 4.371 | 4.499 | 86,853 | +0.16(+3.77%) |
Feb 12, 2007 | 4.379 | 4.400 | 4.336 | 4.336 | 36,042 | -0.05(-1.13%) |
Feb 09, 2007 | 4.407 | 4.407 | 4.336 | 4.386 | 43,784 | +0.00(+0.00%) |
Feb 08, 2007 | 4.549 | 4.556 | 4.336 | 4.386 | 52,896 | -0.12(-2.68%) |
Feb 07, 2007 | 4.265 | 4.549 | 4.180 | 4.507 | 412,002 | +0.38(+9.31%) |
Feb 06, 2007 | 4.158 | 4.485 | 4.059 | 4.123 | 141,058 | -0.07(-1.69%) |
Feb 05, 2007 | 4.087 | 4.194 | 3.952 | 4.194 | 4,938 | +0.07(+1.73%) |
Feb 02, 2007 | 3.995 | 4.123 | 3.995 | 4.123 | 1,828 | -0.06(-1.36%) |
Feb 01, 2007 | 4.229 | 4.229 | 4.123 | 4.180 | 703 | -0.05(-1.17%) |
Jan 31, 2007 | 4.229 | 4.229 | 4.177 | 4.229 | 3,961 | -0.00(-0.00%) |
Jan 30, 2007 | 4.187 | 4.307 | 4.187 | 4.229 | 39,103 | +0.08(+1.88%) |
Jan 29, 2007 | 4.030 | 4.158 | 4.030 | 4.151 | 21,692 | +0.24(+6.18%) |
Jan 26, 2007 | 3.860 | 3.973 | 3.860 | 3.909 | 9,427 | +0.00(+0.00%) |
Jan 25, 2007 | 3.902 | 3.981 | 3.902 | 3.909 | 10,997 | +0.04(+0.92%) |
Jan 24, 2007 | 3.838 | 3.895 | 3.838 | 3.874 | 55,075 | -0.09(-2.15%) |
Jan 23, 2007 | 3.995 | 3.995 | 3.881 | 3.959 | 8,089 | -0.02(-0.54%) |
Jan 22, 2007 | 3.867 | 3.981 | 3.816 | 3.981 | 9,704 | +0.13(+3.32%) |
Jan 19, 2007 | 3.860 | 3.860 | 3.831 | 3.853 | 7,774 | +0.01(+0.18%) |
Jan 18, 2007 | 3.945 | 3.945 | 3.845 | 3.845 | 703 | +0.15(+4.04%) |
Jan 17, 2007 | 3.789 | 3.881 | 3.696 | 3.696 | 18,985 | -0.21(-5.28%) |
Jan 16, 2007 | 3.930 | 3.930 | 3.874 | 3.902 | 7,407 | -0.09(-2.14%) |
Jan 12, 2007 | 4.073 | 4.087 | 3.966 | 3.988 | 15,700 | +0.01(+0.36%) |
Jan 11, 2007 | 4.059 | 4.059 | 3.917 | 3.973 | 4,337 | +0.01(+0.18%) |
Jan 10, 2007 | 4.094 | 4.094 | 3.909 | 3.966 | 10,212 | +0.02(+0.54%) |
Jan 09, 2007 | 3.909 | 4.061 | 3.909 | 3.945 | 6,612 | +0.09(+2.21%) |
Jan 08, 2007 | 3.909 | 3.924 | 3.853 | 3.860 | 4,220 | -0.02(-0.55%) |
Jan 05, 2007 | 3.981 | 3.981 | 3.860 | 3.881 | 5,779 | -0.09(-2.15%) |
Jan 04, 2007 | 4.091 | 4.091 | 3.952 | 3.966 | 14,325 | -0.11(-2.79%) |
Jan 03, 2007 | 3.732 | 4.087 | 3.732 | 4.080 | 11,643 | +0.39(+10.60%) |
Dec 29, 2006 | 3.533 | 3.689 | 3.533 | 3.689 | 36,355 | +0.06(+1.77%) |
Dec 28, 2006 | 3.661 | 3.718 | 3.433 | 3.625 | 26,851 | -0.14(-3.78%) |
Dec 27, 2006 | 3.661 | 3.767 | 3.661 | 3.767 | 19,337 | +0.02(+0.57%) |
Dec 26, 2006 | 3.838 | 3.902 | 3.568 | 3.746 | 69,779 | -0.14(-3.66%) |
Dec 22, 2006 | 3.933 | 3.945 | 3.874 | 3.888 | 5,572 | -0.06(-1.62%) |
Dec 21, 2006 | 4.052 | 4.052 | 3.917 | 3.952 | 10,915 | -0.09(-2.28%) |
Dec 20, 2006 | 3.988 | 4.044 | 3.981 | 4.044 | 914 | +0.06(+1.61%) |
Dec 19, 2006 | 3.917 | 4.016 | 3.909 | 3.981 | 9,074 | -0.04(-0.88%) |
Dec 18, 2006 | 4.052 | 4.052 | 3.909 | 4.016 | 19,165 | +0.02(+0.49%) |
Dec 15, 2006 | 3.981 | 4.002 | 3.973 | 3.996 | 6,951 | -0.02(-0.49%) |
Dec 14, 2006 | 4.073 | 4.080 | 4.016 | 4.016 | 3,446 | -0.09(-2.25%) |
Dec 13, 2006 | 4.123 | 4.137 | 4.023 | 4.108 | 21,146 | -0.04(-1.03%) |
Dec 12, 2006 | 4.158 | 4.180 | 4.123 | 4.151 | 17,374 | -0.05(-1.18%) |
Dec 11, 2006 | 4.211 | 4.258 | 4.187 | 4.201 | 9,389 | -0.06(-1.50%) |
Dec 08, 2006 | 4.194 | 4.265 | 4.194 | 4.265 | 5,139 | +0.01(+0.33%) |
Dec 07, 2006 | 4.229 | 4.251 | 4.194 | 4.251 | 2,504 | -0.01(-0.17%) |
Dec 06, 2006 | 4.201 | 4.258 | 4.158 | 4.258 | 14,771 | +0.00(+0.00%) |
Dec 05, 2006 | 4.201 | 4.258 | 4.165 | 4.258 | 5,745 | +0.00(+0.00%) |
Dec 04, 2006 | 4.400 | 4.410 | 4.251 | 4.258 | 10,011 | -0.18(-4.01%) |
Dec 01, 2006 | 4.265 | 4.435 | 4.265 | 4.435 | 7,688 | +0.21(+4.87%) |
Nov 30, 2006 | 4.265 | 4.336 | 4.172 | 4.229 | 17,022 | -0.02(-0.50%) |
Nov 29, 2006 | 4.222 | 4.258 | 4.158 | 4.251 | 17,729 | -0.01(-0.17%) |
Nov 28, 2006 | 4.336 | 4.514 | 4.158 | 4.258 | 23,393 | -0.04(-0.99%) |
Nov 27, 2006 | 4.272 | 4.336 | 4.272 | 4.300 | 25,006 | +0.00(+0.00%) |
Nov 24, 2006 | 4.251 | 4.322 | 4.251 | 4.300 | 3,376 | +0.00(+0.00%) |
Nov 22, 2006 | 4.300 | 4.336 | 4.263 | 4.300 | 15,732 | +0.00(+0.00%) |
Nov 21, 2006 | 4.265 | 4.336 | 4.258 | 4.300 | 7,737 | +0.04(+0.83%) |
Nov 20, 2006 | 4.229 | 4.265 | 4.158 | 4.265 | 16,391 | -0.00(-0.07%) |
Nov 17, 2006 | 4.307 | 4.307 | 4.265 | 4.268 | 9,123 | -0.04(-0.92%) |
Nov 16, 2006 | 4.236 | 4.400 | 4.236 | 4.307 | 3,446 | +0.08(+1.85%) |
Nov 15, 2006 | 4.151 | 4.286 | 4.123 | 4.229 | 17,979 | -0.04(-0.83%) |
Nov 14, 2006 | 4.337 | 4.337 | 4.265 | 4.265 | 14,103 | -0.04(-0.83%) |
Nov 13, 2006 | 4.542 | 4.542 | 4.130 | 4.300 | 8,383 | -0.23(-5.17%) |
Nov 10, 2006 | 4.398 | 4.535 | 4.336 | 4.535 | 1,470 | +0.27(+6.33%) |
Nov 09, 2006 | 4.116 | 4.336 | 4.116 | 4.265 | 14,317 | -0.07(-1.64%) |
Nov 08, 2006 | 4.407 | 4.407 | 4.336 | 4.336 | 3,221 | -0.07(-1.68%) |
Nov 07, 2006 | 4.410 | 4.410 | 4.410 | 4.410 | 0 | +0.00(+0.00%) |
Nov 06, 2006 | 4.364 | 4.528 | 4.343 | 4.410 | 2,743 | +0.02(+0.55%) |
Nov 03, 2006 | 4.158 | 4.542 | 4.158 | 4.386 | 2,250 | +0.31(+7.49%) |
Nov 02, 2006 | 4.435 | 4.553 | 4.066 | 4.080 | 22,087 | -0.52(-11.28%) |