Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.126 | 5.134 | 5.117 | 5.134 | 1,720 | -0.02(-0.34%) |
Dec 28, 2007 | 4.969 | 5.152 | 4.838 | 5.152 | 4,990 | +0.06(+1.20%) |
Dec 27, 2007 | 5.004 | 5.091 | 5.004 | 5.091 | 917 | +0.12(+2.46%) |
Dec 26, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 286 | -0.18(-3.55%) |
Dec 24, 2007 | 5.152 | 5.152 | 5.152 | 5.152 | 229 | +0.10(+1.90%) |
Dec 21, 2007 | 4.856 | 5.108 | 4.847 | 5.056 | 6,292 | +0.00(+0.00%) |
Dec 20, 2007 | 5.012 | 5.056 | 4.908 | 5.056 | 4,372 | +0.09(+1.75%) |
Dec 19, 2007 | 4.995 | 5.004 | 4.899 | 4.969 | 1,431 | +0.12(+2.52%) |
Dec 18, 2007 | 4.890 | 5.030 | 4.847 | 4.847 | 3,785 | -0.10(-1.94%) |
Dec 17, 2007 | 4.995 | 5.073 | 4.847 | 4.943 | 9,383 | +0.13(+2.72%) |
Dec 14, 2007 | 4.864 | 4.864 | 4.794 | 4.812 | 1,720 | -0.12(-2.47%) |
Dec 13, 2007 | 5.021 | 5.021 | 4.821 | 4.934 | 2,294 | +0.00(+0.00%) |
Dec 12, 2007 | 4.899 | 5.012 | 4.899 | 4.934 | 2,753 | -0.15(-2.92%) |
Dec 11, 2007 | 4.890 | 5.108 | 4.890 | 5.082 | 3,544 | +0.10(+1.92%) |
Dec 10, 2007 | 4.855 | 5.108 | 4.838 | 4.986 | 3,212 | -0.13(-2.56%) |
Dec 07, 2007 | 5.117 | 5.117 | 5.117 | 5.117 | 229 | +0.25(+5.20%) |
Dec 06, 2007 | 5.073 | 5.091 | 4.864 | 4.864 | 2,615 | -0.28(-5.42%) |
Dec 05, 2007 | 5.169 | 5.169 | 5.030 | 5.143 | 2,294 | -0.04(-0.84%) |
Dec 04, 2007 | 5.178 | 5.230 | 4.960 | 5.187 | 7,685 | -0.04(-0.83%) |
Dec 03, 2007 | 5.178 | 5.230 | 5.012 | 5.230 | 4,002 | +0.06(+1.18%) |
Nov 30, 2007 | 4.803 | 5.204 | 4.803 | 5.169 | 10,611 | +0.31(+6.46%) |
Nov 29, 2007 | 4.812 | 4.925 | 4.794 | 4.855 | 2,294 | +0.02(+0.36%) |
Nov 28, 2007 | 4.803 | 4.838 | 4.760 | 4.838 | 7,141 | +0.04(+0.91%) |
Nov 27, 2007 | 4.760 | 4.908 | 4.760 | 4.794 | 13,682 | +0.03(+0.73%) |
Nov 26, 2007 | 4.794 | 4.951 | 4.760 | 4.760 | 4,119 | -0.16(-3.19%) |
Nov 23, 2007 | 4.777 | 4.917 | 4.777 | 4.917 | 630 | +0.08(+1.62%) |
Nov 21, 2007 | 4.760 | 4.925 | 4.751 | 4.838 | 2,851 | +0.03(+0.72%) |
Nov 20, 2007 | 4.812 | 5.117 | 4.803 | 4.803 | 3,212 | -0.02(-0.36%) |
Nov 19, 2007 | 4.794 | 5.065 | 4.760 | 4.821 | 5,621 | -0.31(-6.11%) |
Nov 16, 2007 | 5.178 | 5.178 | 4.934 | 5.134 | 1,835 | -0.04(-0.71%) |
Nov 15, 2007 | 4.934 | 5.230 | 4.795 | 5.171 | 23,359 | +0.20(+4.08%) |
Nov 14, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 1,032 | -0.03(-0.70%) |
Nov 13, 2007 | 4.768 | 5.004 | 4.760 | 5.004 | 5,907 | +0.05(+1.06%) |
Nov 12, 2007 | 4.803 | 4.951 | 4.757 | 4.951 | 1,778 | +0.03(+0.53%) |
Nov 09, 2007 | 4.794 | 5.004 | 4.751 | 4.925 | 4,244 | +0.06(+1.25%) |
Nov 08, 2007 | 5.030 | 5.082 | 4.812 | 4.864 | 10,184 | -0.17(-3.29%) |
Nov 07, 2007 | 5.056 | 5.178 | 5.030 | 5.030 | 1,606 | -0.15(-2.86%) |
Nov 06, 2007 | 5.082 | 5.178 | 5.082 | 5.178 | 1,720 | +0.00(+0.00%) |
Nov 05, 2007 | 5.056 | 5.178 | 5.056 | 5.178 | 5,691 | +0.01(+0.17%) |
Nov 02, 2007 | 5.091 | 5.169 | 5.091 | 5.169 | 1,032 | +0.00(+0.00%) |
Nov 01, 2007 | 5.091 | 5.213 | 5.091 | 5.169 | 1,680 | +0.02(+0.34%) |
Oct 31, 2007 | 5.091 | 5.161 | 5.082 | 5.152 | 2,942 | -0.02(-0.34%) |
Oct 30, 2007 | 5.056 | 5.169 | 5.056 | 5.169 | 2,236 | +0.07(+1.37%) |
Oct 29, 2007 | 5.100 | 5.178 | 5.065 | 5.100 | 2,764 | -0.03(-0.68%) |
Oct 26, 2007 | 5.100 | 5.187 | 5.056 | 5.134 | 5,420 | +0.03(+0.51%) |
Oct 25, 2007 | 5.108 | 5.187 | 5.056 | 5.108 | 4,961 | +0.01(+0.17%) |
Oct 24, 2007 | 5.143 | 5.178 | 5.056 | 5.100 | 1,347 | +0.04(+0.86%) |
Oct 23, 2007 | 5.169 | 5.169 | 4.951 | 5.056 | 10,897 | +0.10(+2.11%) |
Oct 22, 2007 | 4.917 | 5.134 | 4.917 | 4.951 | 1,720 | +0.04(+0.89%) |
Oct 19, 2007 | 5.091 | 5.213 | 4.890 | 4.908 | 5,017 | -0.06(-1.23%) |
Oct 18, 2007 | 4.934 | 5.161 | 4.934 | 4.969 | 2,064 | -0.10(-1.89%) |
Oct 17, 2007 | 5.178 | 5.178 | 4.908 | 5.065 | 4,818 | +0.05(+1.04%) |
Oct 16, 2007 | 5.065 | 5.065 | 4.890 | 5.012 | 7,284 | -0.13(-2.54%) |
Oct 15, 2007 | 5.039 | 5.143 | 4.838 | 5.143 | 5,315 | +0.05(+1.03%) |
Oct 12, 2007 | 5.082 | 5.091 | 5.039 | 5.091 | 344 | -0.05(-1.02%) |
Oct 11, 2007 | 5.230 | 5.230 | 5.143 | 5.143 | 4,072 | -0.11(-2.16%) |
Oct 10, 2007 | 5.256 | 5.256 | 5.256 | 5.256 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.152 | 5.256 | 5.143 | 5.256 | 2,978 | +0.02(+0.33%) |
Oct 08, 2007 | 5.256 | 5.256 | 5.030 | 5.239 | 1,814 | +0.09(+1.69%) |
Oct 05, 2007 | 4.847 | 5.187 | 4.838 | 5.152 | 5,945 | +0.29(+5.91%) |
Oct 04, 2007 | 4.889 | 4.889 | 4.847 | 4.864 | 1,622 | -0.18(-3.63%) |
Oct 03, 2007 | 4.855 | 5.100 | 4.855 | 5.047 | 1,720 | +0.19(+3.95%) |
Oct 02, 2007 | 5.004 | 5.030 | 4.855 | 4.855 | 1,835 | -0.18(-3.63%) |
Oct 01, 2007 | 5.108 | 5.152 | 4.847 | 5.039 | 5,165 | -0.08(-1.53%) |
Sep 28, 2007 | 4.969 | 5.117 | 4.890 | 5.117 | 6,242 | +0.13(+2.62%) |
Sep 27, 2007 | 5.134 | 5.134 | 4.969 | 4.986 | 3,326 | -0.11(-2.22%) |
Sep 26, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Sep 25, 2007 | 4.794 | 5.274 | 4.794 | 5.100 | 8,557 | +0.25(+5.17%) |
Sep 24, 2007 | 5.004 | 5.004 | 4.838 | 4.849 | 2,753 | -0.20(-3.93%) |
Sep 21, 2007 | 4.803 | 5.047 | 4.803 | 5.047 | 5,276 | +0.06(+1.22%) |
Sep 20, 2007 | 4.768 | 5.003 | 4.768 | 4.986 | 6,006 | +0.14(+2.88%) |
Sep 19, 2007 | 4.838 | 4.847 | 4.760 | 4.847 | 6,730 | -0.02(-0.36%) |
Sep 18, 2007 | 4.960 | 4.969 | 4.847 | 4.864 | 5,622 | -0.03(-0.71%) |
Sep 17, 2007 | 4.908 | 4.908 | 4.899 | 4.899 | 2,652 | +0.03(+0.54%) |
Sep 14, 2007 | 4.882 | 4.882 | 4.873 | 4.873 | 2,858 | +0.06(+1.27%) |
Sep 13, 2007 | 4.794 | 4.882 | 4.794 | 4.812 | 1,852 | +0.06(+1.28%) |
Sep 12, 2007 | 5.012 | 5.012 | 4.751 | 4.751 | 11,090 | -0.41(-7.94%) |
Sep 11, 2007 | 5.169 | 5.178 | 5.100 | 5.161 | 3,212 | -0.08(-1.50%) |
Sep 10, 2007 | 5.230 | 5.239 | 5.143 | 5.239 | 4,101 | +0.03(+0.67%) |
Sep 07, 2007 | 5.169 | 5.283 | 5.161 | 5.204 | 2,409 | +0.04(+0.84%) |
Sep 06, 2007 | 5.161 | 5.161 | 5.161 | 5.161 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.230 | 5.317 | 5.161 | 5.161 | 8,362 | -0.07(-1.33%) |
Sep 04, 2007 | 5.213 | 5.230 | 5.202 | 5.230 | 1,491 | +0.07(+1.39%) |
Aug 31, 2007 | 5.143 | 5.300 | 5.143 | 5.159 | 2,240 | -0.01(-0.20%) |
Aug 30, 2007 | 5.210 | 5.265 | 5.065 | 5.169 | 16,008 | -0.11(-2.15%) |
Aug 29, 2007 | 5.256 | 5.291 | 5.169 | 5.283 | 1,834 | +0.15(+2.89%) |
Aug 28, 2007 | 5.213 | 5.274 | 5.126 | 5.134 | 6,538 | -0.03(-0.62%) |
Aug 27, 2007 | 5.117 | 5.187 | 5.117 | 5.166 | 3,342 | +0.05(+0.97%) |
Aug 24, 2007 | 5.126 | 5.126 | 5.065 | 5.117 | 3,394 | +0.03(+0.69%) |
Aug 23, 2007 | 5.187 | 5.187 | 5.082 | 5.082 | 6,051 | -0.11(-2.21%) |
Aug 22, 2007 | 5.126 | 5.230 | 5.082 | 5.197 | 9,291 | +0.11(+2.26%) |
Aug 21, 2007 | 5.039 | 5.141 | 4.925 | 5.082 | 22,215 | +0.09(+1.78%) |
Aug 20, 2007 | 4.393 | 5.082 | 4.393 | 4.993 | 51,848 | +0.65(+15.02%) |
Aug 17, 2007 | 4.332 | 4.341 | 4.306 | 4.341 | 11,600 | +0.03(+0.81%) |
Aug 16, 2007 | 4.280 | 4.681 | 2.615 | 4.306 | 32,012 | +0.01(+0.20%) |
Aug 15, 2007 | 4.847 | 4.873 | 4.298 | 4.298 | 18,284 | -0.55(-11.33%) |
Aug 14, 2007 | 4.882 | 4.925 | 4.821 | 4.847 | 4,130 | -0.08(-1.59%) |
Aug 13, 2007 | 4.777 | 4.925 | 4.777 | 4.925 | 5,391 | +0.07(+1.44%) |
Aug 10, 2007 | 4.908 | 4.908 | 4.794 | 4.855 | 4,255 | +0.04(+0.91%) |
Aug 09, 2007 | 4.995 | 4.995 | 4.777 | 4.812 | 9,636 | -0.29(-5.64%) |
Aug 08, 2007 | 5.073 | 5.143 | 5.030 | 5.100 | 5,047 | +0.07(+1.39%) |
Aug 07, 2007 | 5.230 | 5.230 | 4.969 | 5.030 | 8,659 | -0.25(-4.79%) |
Aug 06, 2007 | 5.126 | 5.326 | 5.126 | 5.283 | 6,980 | +0.03(+0.66%) |
Aug 03, 2007 | 5.248 | 5.248 | 5.021 | 5.248 | 15,258 | -0.01(-0.17%) |
Aug 02, 2007 | 5.082 | 5.335 | 5.073 | 5.256 | 1,984 | +0.11(+2.20%) |
Aug 01, 2007 | 5.230 | 5.248 | 5.012 | 5.143 | 14,111 | -0.09(-1.67%) |
Jul 31, 2007 | 5.082 | 5.422 | 5.082 | 5.230 | 9,945 | -0.05(-0.99%) |
Jul 30, 2007 | 5.265 | 5.283 | 4.986 | 5.283 | 6,079 | +0.02(+0.33%) |
Jul 27, 2007 | 5.073 | 5.309 | 4.855 | 5.265 | 14,719 | +0.03(+0.50%) |
Jul 26, 2007 | 5.213 | 5.361 | 5.056 | 5.239 | 17,963 | -0.03(-0.66%) |
Jul 25, 2007 | 5.168 | 5.274 | 5.143 | 5.274 | 6,825 | +0.05(+1.00%) |
Jul 24, 2007 | 5.387 | 5.474 | 5.213 | 5.222 | 2,925 | -0.12(-2.28%) |
Jul 23, 2007 | 5.143 | 5.344 | 5.134 | 5.344 | 3,602 | +0.21(+4.06%) |
Jul 20, 2007 | 5.204 | 5.335 | 5.135 | 5.135 | 5,047 | -0.17(-3.27%) |
Jul 19, 2007 | 5.352 | 5.396 | 5.248 | 5.309 | 2,391 | -0.08(-1.46%) |
Jul 18, 2007 | 5.352 | 5.405 | 5.222 | 5.387 | 6,882 | +0.05(+0.98%) |
Jul 17, 2007 | 5.161 | 5.387 | 5.134 | 5.335 | 10,090 | +0.10(+1.83%) |
Jul 16, 2007 | 5.274 | 5.344 | 5.100 | 5.239 | 24,816 | -0.09(-1.64%) |
Jul 13, 2007 | 5.361 | 5.570 | 5.265 | 5.326 | 10,663 | -0.02(-0.33%) |
Jul 12, 2007 | 5.326 | 5.361 | 5.291 | 5.344 | 2,186 | -0.02(-0.33%) |
Jul 11, 2007 | 5.361 | 5.457 | 5.291 | 5.361 | 7,456 | +0.06(+1.15%) |
Jul 10, 2007 | 5.753 | 5.762 | 5.291 | 5.300 | 13,783 | -0.42(-7.32%) |
Jul 09, 2007 | 5.640 | 5.806 | 5.431 | 5.718 | 9,940 | +0.12(+2.11%) |
Jul 06, 2007 | 5.483 | 5.780 | 5.396 | 5.600 | 11,310 | +0.04(+0.69%) |
Jul 05, 2007 | 5.561 | 5.623 | 5.553 | 5.562 | 12,536 | +0.02(+0.31%) |
Jul 03, 2007 | 5.474 | 5.666 | 5.413 | 5.544 | 6,085 | +0.10(+1.76%) |
Jul 02, 2007 | 5.440 | 5.474 | 5.387 | 5.448 | 3,268 | +0.10(+1.96%) |
Jun 29, 2007 | 5.535 | 5.535 | 5.274 | 5.344 | 6,544 | -0.17(-3.16%) |
Jun 28, 2007 | 5.841 | 5.841 | 5.518 | 5.518 | 10,750 | -0.17(-3.06%) |
Jun 27, 2007 | 5.614 | 5.753 | 5.579 | 5.692 | 8,693 | +0.04(+0.73%) |
Jun 26, 2007 | 5.753 | 5.875 | 5.509 | 5.651 | 19,351 | -0.07(-1.18%) |
Jun 25, 2007 | 5.753 | 6.050 | 5.579 | 5.719 | 71,431 | +0.14(+2.50%) |
Jun 22, 2007 | 5.004 | 5.980 | 4.934 | 5.579 | 76,108 | +0.51(+10.15%) |
Jun 21, 2007 | 5.222 | 5.230 | 4.960 | 5.065 | 11,227 | -0.16(-3.01%) |
Jun 20, 2007 | 4.986 | 5.222 | 4.951 | 5.222 | 7,685 | +0.17(+3.28%) |
Jun 19, 2007 | 4.969 | 5.134 | 4.934 | 5.056 | 6,309 | -0.10(-1.86%) |
Jun 18, 2007 | 5.128 | 5.152 | 4.934 | 5.152 | 4,244 | -0.01(-0.17%) |
Jun 15, 2007 | 4.978 | 5.213 | 4.978 | 5.161 | 14,454 | +0.25(+5.15%) |
Jun 14, 2007 | 5.047 | 5.073 | 4.908 | 4.908 | 5,965 | -0.06(-1.23%) |
Jun 13, 2007 | 5.047 | 5.143 | 4.873 | 4.969 | 2,753 | -0.13(-2.60%) |
Jun 12, 2007 | 4.918 | 5.134 | 4.838 | 5.102 | 16,404 | +0.13(+2.67%) |
Jun 11, 2007 | 5.073 | 5.213 | 4.873 | 4.969 | 10,553 | -0.05(-1.04%) |
Jun 08, 2007 | 5.152 | 5.213 | 4.838 | 5.021 | 19,354 | -0.08(-1.54%) |
Jun 07, 2007 | 4.864 | 5.213 | 4.864 | 5.100 | 24,318 | -0.03(-0.51%) |
Jun 06, 2007 | 4.951 | 5.181 | 4.847 | 5.126 | 16,519 | +0.12(+2.44%) |
Jun 05, 2007 | 4.742 | 5.004 | 4.742 | 5.004 | 5,416 | +0.04(+0.88%) |
Jun 04, 2007 | 4.751 | 4.960 | 4.733 | 4.960 | 6,791 | +0.21(+4.40%) |
Jun 01, 2007 | 4.838 | 5.021 | 4.751 | 4.751 | 10,631 | -0.17(-3.54%) |
May 31, 2007 | 5.012 | 5.082 | 4.925 | 4.925 | 1,768 | -0.10(-1.91%) |
May 30, 2007 | 5.108 | 5.117 | 4.925 | 5.021 | 12,423 | -0.02(-0.35%) |
May 29, 2007 | 5.056 | 5.169 | 4.969 | 5.039 | 9,228 | -0.02(-0.34%) |
May 25, 2007 | 4.925 | 5.056 | 4.917 | 5.056 | 12,504 | +0.14(+2.84%) |
May 24, 2007 | 4.934 | 4.934 | 4.838 | 4.917 | 13,995 | +0.01(+0.22%) |
May 23, 2007 | 4.899 | 4.960 | 4.882 | 4.906 | 5,056 | -0.03(-0.57%) |
May 22, 2007 | 4.960 | 4.969 | 4.925 | 4.934 | 4,932 | -0.02(-0.35%) |
May 21, 2007 | 4.882 | 5.134 | 4.794 | 4.951 | 21,334 | +0.07(+1.43%) |
May 18, 2007 | 4.812 | 4.882 | 4.803 | 4.882 | 3,934 | +0.00(+0.00%) |
May 17, 2007 | 4.855 | 4.882 | 4.847 | 4.882 | 10,152 | +0.03(+0.54%) |
May 16, 2007 | 4.481 | 4.873 | 4.481 | 4.855 | 15,541 | +0.17(+3.53%) |
May 15, 2007 | 4.664 | 4.725 | 4.664 | 4.690 | 3,488 | -0.02(-0.37%) |
May 14, 2007 | 4.707 | 4.803 | 4.655 | 4.707 | 5,937 | +0.02(+0.37%) |
May 11, 2007 | 4.725 | 4.786 | 4.690 | 4.690 | 1,606 | +0.03(+0.56%) |
May 10, 2007 | 4.729 | 4.786 | 4.664 | 4.664 | 1,118 | -0.10(-2.01%) |
May 09, 2007 | 4.690 | 4.760 | 4.664 | 4.760 | 1,835 | +0.10(+2.25%) |
May 08, 2007 | 4.751 | 4.786 | 4.585 | 4.655 | 18,746 | -0.05(-1.11%) |
May 07, 2007 | 4.742 | 4.760 | 4.707 | 4.707 | 6,653 | -0.03(-0.55%) |
May 04, 2007 | 4.699 | 4.768 | 4.550 | 4.733 | 207,512 | +0.03(+0.56%) |
May 03, 2007 | 4.611 | 4.768 | 4.611 | 4.707 | 13,059 | +0.04(+0.93%) |
May 02, 2007 | 4.542 | 4.707 | 4.542 | 4.664 | 4,239 | +0.12(+2.69%) |
May 01, 2007 | 4.594 | 4.699 | 4.542 | 4.542 | 8,649 | -0.09(-1.88%) |
Apr 30, 2007 | 4.803 | 4.810 | 4.629 | 4.629 | 12,009 | -0.21(-4.32%) |
Apr 27, 2007 | 4.799 | 4.847 | 4.799 | 4.838 | 3,429 | +0.04(+0.91%) |
Apr 26, 2007 | 4.716 | 4.898 | 4.672 | 4.794 | 22,208 | +0.12(+2.61%) |
Apr 25, 2007 | 4.733 | 4.838 | 4.629 | 4.672 | 11,196 | +0.05(+1.13%) |
Apr 24, 2007 | 4.577 | 4.882 | 4.577 | 4.620 | 18,047 | +0.08(+1.73%) |
Apr 23, 2007 | 4.533 | 4.681 | 4.533 | 4.542 | 15,095 | +0.01(+0.19%) |
Apr 20, 2007 | 4.598 | 4.603 | 4.533 | 4.533 | 3,326 | -0.09(-1.89%) |
Apr 19, 2007 | 4.559 | 4.707 | 4.559 | 4.620 | 2,294 | -0.02(-0.38%) |
Apr 18, 2007 | 4.611 | 4.716 | 4.542 | 4.638 | 5,081 | +0.03(+0.76%) |
Apr 17, 2007 | 4.612 | 4.612 | 4.603 | 4.603 | 2,294 | +0.06(+1.33%) |
Apr 16, 2007 | 4.568 | 4.568 | 4.542 | 4.542 | 688 | +0.01(+0.20%) |
Apr 13, 2007 | 4.498 | 4.655 | 4.472 | 4.533 | 5,248 | -0.03(-0.76%) |
Apr 12, 2007 | 4.542 | 4.733 | 4.446 | 4.568 | 8,693 | +0.03(+0.77%) |
Apr 11, 2007 | 4.629 | 4.629 | 4.533 | 4.533 | 12,852 | -0.14(-2.98%) |
Apr 10, 2007 | 4.620 | 4.803 | 4.620 | 4.672 | 10,574 | +0.04(+0.94%) |
Apr 09, 2007 | 4.655 | 4.838 | 4.629 | 4.629 | 12,907 | +0.01(+0.19%) |
Apr 05, 2007 | 4.707 | 4.882 | 4.620 | 4.620 | 14,280 | -0.08(-1.67%) |
Apr 04, 2007 | 4.620 | 4.707 | 4.620 | 4.699 | 1,795 | +0.05(+1.13%) |
Apr 03, 2007 | 4.638 | 4.707 | 4.638 | 4.646 | 4,703 | +0.03(+0.76%) |
Apr 02, 2007 | 4.594 | 4.707 | 4.568 | 4.611 | 6,184 | -0.08(-1.67%) |
Mar 30, 2007 | 5.082 | 5.082 | 4.481 | 4.690 | 32,797 | -0.35(-6.92%) |
Mar 29, 2007 | 4.489 | 5.317 | 4.481 | 5.039 | 76,654 | +0.57(+12.67%) |
Mar 28, 2007 | 4.498 | 4.498 | 4.446 | 4.472 | 3,883 | -0.01(-0.19%) |
Mar 27, 2007 | 4.376 | 4.481 | 4.376 | 4.481 | 4,491 | +0.07(+1.58%) |
Mar 26, 2007 | 4.428 | 4.489 | 4.376 | 4.411 | 10,072 | -0.06(-1.43%) |
Mar 23, 2007 | 4.481 | 4.498 | 4.402 | 4.475 | 5,999 | +0.03(+0.65%) |
Mar 22, 2007 | 4.495 | 4.568 | 4.446 | 4.446 | 4,376 | -0.02(-0.38%) |
Mar 21, 2007 | 4.393 | 4.467 | 4.393 | 4.463 | 6,112 | +0.08(+1.79%) |
Mar 20, 2007 | 4.411 | 4.428 | 4.376 | 4.385 | 7,061 | +0.01(+0.20%) |
Mar 19, 2007 | 4.385 | 4.472 | 4.376 | 4.376 | 1,764 | -0.01(-0.20%) |
Mar 16, 2007 | 4.559 | 4.559 | 4.385 | 4.385 | 1,720 | -0.10(-2.14%) |
Mar 15, 2007 | 4.385 | 4.542 | 4.367 | 4.481 | 4,473 | +0.07(+1.58%) |
Mar 14, 2007 | 4.367 | 4.454 | 4.350 | 4.411 | 5,457 | +0.03(+0.80%) |
Mar 13, 2007 | 4.519 | 4.620 | 4.350 | 4.376 | 23,814 | -0.14(-3.17%) |
Mar 12, 2007 | 4.519 | 4.519 | 4.519 | 4.519 | 229 | +0.03(+0.67%) |
Mar 09, 2007 | 4.568 | 4.594 | 4.489 | 4.489 | 1,376 | -0.06(-1.34%) |
Mar 08, 2007 | 4.507 | 4.559 | 4.498 | 4.550 | 1,794 | +0.06(+1.36%) |
Mar 07, 2007 | 4.489 | 4.725 | 4.472 | 4.489 | 4,473 | -0.01(-0.19%) |
Mar 06, 2007 | 4.681 | 4.681 | 4.498 | 4.498 | 4,245 | +0.05(+1.18%) |
Mar 05, 2007 | 4.472 | 4.646 | 4.359 | 4.446 | 10,872 | -0.04(-0.97%) |
Mar 02, 2007 | 4.498 | 4.516 | 4.489 | 4.489 | 2,136 | +0.04(+0.98%) |
Mar 01, 2007 | 4.533 | 4.585 | 4.446 | 4.446 | 7,800 | -0.13(-2.86%) |
Feb 28, 2007 | 4.664 | 4.664 | 4.533 | 4.577 | 13,819 | -0.09(-1.87%) |
Feb 27, 2007 | 4.794 | 4.795 | 4.664 | 4.664 | 22,041 | -0.15(-3.08%) |
Feb 26, 2007 | 4.882 | 4.969 | 4.707 | 4.812 | 18,016 | -0.16(-3.16%) |
Feb 23, 2007 | 4.969 | 4.969 | 4.969 | 4.969 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.065 | 5.065 | 4.786 | 4.969 | 12,360 | -0.02(-0.35%) |
Feb 21, 2007 | 4.986 | 4.995 | 4.986 | 4.986 | 229 | +0.02(+0.35%) |
Feb 20, 2007 | 4.969 | 5.117 | 4.943 | 4.969 | 9,777 | -0.04(-0.87%) |
Feb 16, 2007 | 4.996 | 5.012 | 4.925 | 5.012 | 4,187 | +0.00(+0.00%) |
Feb 15, 2007 | 5.004 | 5.056 | 4.986 | 5.012 | 6,304 | +0.01(+0.17%) |
Feb 14, 2007 | 5.082 | 5.112 | 5.004 | 5.004 | 13,824 | -0.08(-1.54%) |
Feb 13, 2007 | 4.969 | 5.082 | 4.969 | 5.082 | 9,372 | +0.07(+1.39%) |
Feb 12, 2007 | 4.890 | 5.021 | 4.890 | 5.012 | 5,162 | +0.02(+0.35%) |
Feb 09, 2007 | 4.812 | 5.082 | 4.812 | 4.995 | 6,112 | +0.03(+0.70%) |
Feb 08, 2007 | 5.047 | 5.056 | 4.873 | 4.960 | 9,486 | -0.10(-1.90%) |
Feb 07, 2007 | 4.925 | 5.082 | 4.899 | 5.056 | 9,345 | +0.15(+3.02%) |
Feb 06, 2007 | 4.882 | 5.047 | 4.864 | 4.908 | 7,747 | -0.17(-3.26%) |
Feb 05, 2007 | 4.995 | 5.073 | 4.855 | 5.073 | 5,329 | +0.08(+1.57%) |
Feb 02, 2007 | 4.917 | 5.073 | 4.838 | 4.995 | 13,192 | +0.13(+2.69%) |
Feb 01, 2007 | 4.951 | 5.073 | 4.786 | 4.864 | 18,925 | +0.03(+0.72%) |
Jan 31, 2007 | 4.838 | 5.021 | 4.795 | 4.829 | 8,001 | -0.04(-0.89%) |
Jan 30, 2007 | 4.976 | 4.976 | 4.803 | 4.873 | 10,668 | -0.10(-1.93%) |
Jan 29, 2007 | 5.178 | 5.178 | 4.742 | 4.969 | 11,448 | +0.17(+3.64%) |
Jan 26, 2007 | 5.222 | 5.222 | 4.751 | 4.794 | 6,565 | -0.24(-4.84%) |
Jan 25, 2007 | 4.794 | 5.230 | 4.794 | 5.039 | 10,736 | +0.24(+5.09%) |
Jan 24, 2007 | 5.012 | 5.012 | 4.751 | 4.794 | 17,579 | -0.18(-3.68%) |
Jan 23, 2007 | 4.786 | 5.474 | 4.777 | 4.978 | 144,378 | +0.17(+3.63%) |
Jan 22, 2007 | 4.664 | 4.943 | 4.559 | 4.803 | 30,101 | +0.01(+0.18%) |
Jan 19, 2007 | 4.489 | 5.039 | 4.446 | 4.794 | 18,164 | -0.09(-1.79%) |
Jan 18, 2007 | 5.021 | 5.056 | 4.742 | 4.882 | 14,559 | -0.10(-2.08%) |
Jan 17, 2007 | 4.917 | 4.985 | 4.786 | 4.985 | 12,443 | +0.02(+0.33%) |
Jan 16, 2007 | 4.917 | 5.004 | 4.882 | 4.969 | 6,825 | +0.05(+1.06%) |
Jan 12, 2007 | 4.681 | 4.917 | 4.681 | 4.917 | 12,504 | +0.19(+4.06%) |
Jan 11, 2007 | 4.620 | 4.725 | 4.620 | 4.725 | 3,670 | +0.10(+2.26%) |
Jan 10, 2007 | 4.489 | 4.620 | 4.486 | 4.620 | 4,399 | +0.09(+1.92%) |
Jan 09, 2007 | 4.390 | 4.620 | 4.376 | 4.533 | 4,519 | +0.17(+3.79%) |
Jan 08, 2007 | 4.576 | 4.577 | 4.367 | 4.367 | 10,021 | -0.18(-4.02%) |
Jan 05, 2007 | 4.420 | 4.568 | 4.315 | 4.550 | 40,987 | +0.10(+2.35%) |
Jan 04, 2007 | 4.533 | 4.577 | 4.420 | 4.446 | 11,773 | -0.15(-3.23%) |