Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.188 | 4.217 | 4.139 | 4.188 | 19,306 | -0.02(-0.46%) |
Aug 30, 2007 | 4.334 | 4.334 | 4.139 | 4.208 | 26,634 | +0.01(+0.23%) |
Aug 29, 2007 | 4.383 | 4.383 | 4.110 | 4.198 | 24,795 | -0.14(-3.15%) |
Aug 28, 2007 | 4.383 | 4.383 | 4.237 | 4.334 | 13,436 | +0.05(+1.14%) |
Aug 27, 2007 | 4.354 | 4.724 | 4.139 | 4.285 | 48,877 | -0.03(-0.77%) |
Aug 24, 2007 | 4.432 | 4.617 | 4.198 | 4.319 | 45,907 | -0.16(-3.61%) |
Aug 23, 2007 | 4.656 | 5.152 | 4.334 | 4.480 | 142,862 | +0.00(+0.00%) |
Aug 22, 2007 | 4.296 | 4.617 | 4.296 | 4.480 | 64,895 | +0.19(+4.55%) |
Aug 21, 2007 | 4.139 | 4.334 | 4.042 | 4.285 | 27,253 | +0.17(+4.24%) |
Aug 20, 2007 | 4.217 | 4.217 | 3.419 | 4.111 | 43,021 | +0.05(+1.22%) |
Aug 17, 2007 | 4.237 | 4.363 | 4.042 | 4.061 | 34,299 | -0.02(-0.48%) |
Aug 16, 2007 | 4.285 | 4.305 | 3.974 | 4.081 | 71,543 | -0.20(-4.77%) |
Aug 15, 2007 | 2.932 | 5.445 | 2.932 | 4.285 | 587,253 | +1.33(+45.21%) |
Aug 14, 2007 | 2.941 | 2.990 | 2.941 | 2.951 | 3,182 | +0.02(+0.66%) |
Aug 13, 2007 | 2.951 | 3.000 | 2.922 | 2.932 | 3,490 | +0.00(+0.00%) |
Aug 10, 2007 | 2.961 | 3.243 | 2.873 | 2.932 | 19,635 | -0.03(-0.99%) |
Aug 09, 2007 | 3.029 | 3.039 | 2.805 | 2.961 | 81,492 | -0.24(-7.60%) |
Aug 08, 2007 | 3.126 | 3.380 | 3.019 | 3.204 | 32,540 | +0.08(+2.49%) |
Aug 07, 2007 | 3.156 | 3.165 | 3.019 | 3.126 | 10,595 | +0.15(+4.90%) |
Aug 06, 2007 | 3.029 | 3.185 | 2.922 | 2.980 | 25,768 | -0.08(-2.55%) |
Aug 03, 2007 | 3.088 | 3.263 | 3.058 | 3.058 | 20,337 | -0.10(-3.09%) |
Aug 02, 2007 | 3.185 | 3.291 | 3.136 | 3.156 | 7,233 | +0.00(+0.00%) |
Aug 01, 2007 | 3.058 | 3.175 | 3.010 | 3.156 | 15,780 | +0.11(+3.51%) |
Jul 31, 2007 | 3.331 | 3.331 | 2.883 | 3.049 | 27,031 | -0.32(-9.54%) |
Jul 30, 2007 | 3.350 | 3.467 | 3.350 | 3.370 | 10,427 | +0.02(+0.58%) |
Jul 27, 2007 | 3.584 | 3.584 | 3.243 | 3.350 | 19,395 | +0.15(+4.56%) |
Jul 26, 2007 | 3.701 | 3.760 | 3.097 | 3.204 | 43,617 | -0.56(-14.76%) |
Jul 25, 2007 | 3.847 | 3.847 | 3.760 | 3.760 | 21,560 | -0.13(-3.26%) |
Jul 24, 2007 | 3.906 | 3.945 | 3.818 | 3.886 | 10,918 | -0.09(-2.21%) |
Jul 23, 2007 | 3.945 | 4.110 | 3.945 | 3.974 | 10,337 | +0.09(+2.26%) |
Jul 20, 2007 | 3.987 | 4.013 | 3.828 | 3.886 | 15,577 | -0.15(-3.62%) |
Jul 19, 2007 | 4.003 | 4.052 | 3.984 | 4.032 | 4,527 | -0.01(-0.24%) |
Jul 18, 2007 | 4.042 | 4.081 | 3.945 | 4.042 | 22,059 | -0.02(-0.57%) |
Jul 17, 2007 | 4.100 | 4.100 | 4.042 | 4.065 | 12,029 | +0.02(+0.57%) |
Jul 16, 2007 | 3.993 | 4.052 | 3.984 | 4.042 | 25,358 | +0.03(+0.73%) |
Jul 13, 2007 | 3.830 | 4.042 | 3.830 | 4.013 | 7,561 | -0.06(-1.44%) |
Jul 12, 2007 | 4.110 | 4.139 | 4.071 | 4.071 | 2,648 | +0.02(+0.48%) |
Jul 11, 2007 | 4.042 | 4.061 | 3.799 | 4.052 | 43,392 | +0.04(+0.97%) |
Jul 10, 2007 | 4.023 | 4.042 | 3.954 | 4.013 | 4,445 | -0.03(-0.72%) |
Jul 09, 2007 | 4.042 | 4.061 | 3.925 | 4.042 | 28,240 | +0.00(+0.00%) |
Jul 06, 2007 | 4.042 | 4.188 | 4.013 | 4.042 | 5,832 | -0.01(-0.24%) |
Jul 05, 2007 | 3.993 | 4.139 | 3.974 | 4.052 | 7,734 | +0.08(+1.96%) |
Jul 03, 2007 | 4.169 | 4.276 | 3.964 | 3.974 | 9,109 | -0.03(-0.73%) |
Jul 02, 2007 | 4.013 | 4.013 | 3.954 | 4.003 | 20,844 | +0.01(+0.24%) |
Jun 29, 2007 | 4.052 | 4.178 | 3.984 | 3.993 | 26,418 | -0.04(-0.97%) |
Jun 28, 2007 | 4.032 | 4.217 | 4.026 | 4.032 | 25,449 | -0.03(-0.72%) |
Jun 27, 2007 | 4.178 | 4.178 | 4.013 | 4.061 | 12,115 | -0.12(-2.80%) |
Jun 26, 2007 | 4.052 | 4.422 | 4.013 | 4.178 | 26,959 | +0.16(+3.87%) |
Jun 25, 2007 | 4.023 | 4.042 | 3.925 | 4.023 | 46,132 | -0.04(-0.96%) |
Jun 22, 2007 | 4.208 | 4.217 | 4.052 | 4.061 | 23,072 | -0.16(-3.70%) |
Jun 21, 2007 | 4.266 | 4.363 | 4.198 | 4.217 | 18,326 | +0.03(+0.70%) |
Jun 20, 2007 | 4.315 | 4.315 | 4.188 | 4.188 | 28,748 | -0.05(-1.15%) |
Jun 19, 2007 | 4.188 | 4.256 | 4.188 | 4.237 | 21,150 | +0.05(+1.16%) |
Jun 18, 2007 | 4.266 | 4.266 | 4.159 | 4.188 | 22,690 | +0.04(+0.94%) |
Jun 15, 2007 | 4.071 | 4.198 | 4.071 | 4.149 | 31,417 | +0.12(+2.90%) |
Jun 14, 2007 | 3.935 | 4.120 | 3.935 | 4.032 | 7,803 | +0.06(+1.47%) |
Jun 13, 2007 | 4.032 | 4.110 | 3.964 | 3.974 | 35,216 | -0.07(-1.69%) |
Jun 12, 2007 | 4.110 | 4.169 | 4.013 | 4.042 | 23,306 | -0.05(-1.19%) |
Jun 11, 2007 | 4.061 | 4.110 | 4.023 | 4.091 | 29,387 | -0.02(-0.47%) |
Jun 08, 2007 | 4.188 | 4.188 | 4.042 | 4.110 | 36,300 | -0.03(-0.71%) |
Jun 07, 2007 | 4.208 | 4.266 | 4.098 | 4.139 | 17,217 | -0.11(-2.52%) |
Jun 06, 2007 | 4.208 | 4.334 | 4.091 | 4.247 | 31,882 | +0.10(+2.35%) |
Jun 05, 2007 | 4.285 | 4.334 | 4.081 | 4.149 | 43,681 | -0.14(-3.18%) |
Jun 04, 2007 | 4.247 | 4.344 | 4.149 | 4.285 | 35,906 | +0.05(+1.15%) |
Jun 01, 2007 | 4.432 | 4.578 | 4.071 | 4.237 | 80,748 | -0.15(-3.33%) |
May 31, 2007 | 4.052 | 4.831 | 3.964 | 4.383 | 587,289 | +0.41(+10.29%) |
May 30, 2007 | 3.945 | 4.023 | 3.799 | 3.974 | 47,011 | -0.03(-0.73%) |
May 29, 2007 | 3.954 | 4.071 | 3.896 | 4.003 | 35,922 | +0.07(+1.73%) |
May 25, 2007 | 4.023 | 4.071 | 3.847 | 3.935 | 74,222 | -0.11(-2.65%) |
May 24, 2007 | 4.247 | 4.247 | 3.906 | 4.042 | 61,830 | -0.10(-2.35%) |
May 23, 2007 | 4.071 | 4.237 | 3.954 | 4.139 | 117,987 | +0.08(+1.92%) |
May 22, 2007 | 4.247 | 4.276 | 4.042 | 4.061 | 114,455 | -0.16(-3.70%) |
May 21, 2007 | 4.568 | 4.763 | 4.091 | 4.217 | 196,632 | -0.12(-2.70%) |
May 18, 2007 | 6.915 | 6.915 | 3.584 | 4.334 | 773,798 | -2.48(-36.43%) |
May 17, 2007 | 6.496 | 7.237 | 6.233 | 6.818 | 160,271 | +0.38(+5.90%) |
May 16, 2007 | 6.759 | 7.207 | 6.438 | 6.438 | 76,162 | -0.48(-6.90%) |
May 15, 2007 | 6.993 | 7.675 | 6.623 | 6.915 | 395,157 | -0.24(-3.40%) |
May 14, 2007 | 5.990 | 7.597 | 5.863 | 7.159 | 672,991 | +1.46(+25.64%) |
May 11, 2007 | 5.483 | 5.766 | 5.435 | 5.698 | 38,459 | +0.20(+3.72%) |
May 10, 2007 | 5.620 | 5.648 | 5.357 | 5.493 | 29,878 | -0.06(-1.05%) |
May 09, 2007 | 5.746 | 5.824 | 5.552 | 5.552 | 41,849 | -0.17(-2.90%) |
May 08, 2007 | 5.990 | 5.990 | 5.669 | 5.717 | 18,121 | -0.18(-2.98%) |
May 07, 2007 | 5.532 | 5.990 | 5.532 | 5.893 | 102,022 | +0.32(+5.77%) |
May 04, 2007 | 5.347 | 5.756 | 5.259 | 5.571 | 68,781 | +0.22(+4.19%) |
May 03, 2007 | 5.425 | 5.445 | 5.298 | 5.347 | 27,693 | +0.00(+0.00%) |
May 02, 2007 | 5.337 | 5.445 | 5.279 | 5.347 | 21,420 | -0.01(-0.18%) |
May 01, 2007 | 5.688 | 5.688 | 5.279 | 5.357 | 67,726 | -0.33(-5.82%) |
Apr 30, 2007 | 5.698 | 6.078 | 5.552 | 5.688 | 233,273 | +0.03(+0.52%) |
Apr 27, 2007 | 5.259 | 5.805 | 5.182 | 5.659 | 225,388 | +0.36(+6.80%) |
Apr 26, 2007 | 5.221 | 5.493 | 5.172 | 5.298 | 71,455 | +0.06(+1.16%) |
Apr 25, 2007 | 5.221 | 5.571 | 5.133 | 5.238 | 139,406 | +0.02(+0.33%) |
Apr 24, 2007 | 5.707 | 5.737 | 5.162 | 5.221 | 132,112 | -0.43(-7.59%) |
Apr 23, 2007 | 5.834 | 6.448 | 5.600 | 5.649 | 302,175 | -0.17(-2.85%) |
Apr 20, 2007 | 5.162 | 5.941 | 5.065 | 5.815 | 254,986 | +0.63(+12.22%) |
Apr 19, 2007 | 5.337 | 5.337 | 5.065 | 5.182 | 21,481 | -0.14(-2.56%) |
Apr 18, 2007 | 5.269 | 5.367 | 5.084 | 5.318 | 85,626 | +0.00(+0.00%) |
Apr 17, 2007 | 5.337 | 5.503 | 5.240 | 5.318 | 63,909 | -0.01(-0.18%) |
Apr 16, 2007 | 5.600 | 5.600 | 5.259 | 5.328 | 92,891 | -0.27(-4.87%) |
Apr 13, 2007 | 5.425 | 5.669 | 5.191 | 5.600 | 152,738 | +0.19(+3.42%) |
Apr 12, 2007 | 5.785 | 5.844 | 5.313 | 5.415 | 154,656 | -0.43(-7.33%) |
Apr 11, 2007 | 5.766 | 6.272 | 5.766 | 5.844 | 123,058 | +0.12(+2.04%) |
Apr 10, 2007 | 6.068 | 6.078 | 5.591 | 5.727 | 77,400 | -0.35(-5.77%) |
Apr 09, 2007 | 6.370 | 6.565 | 6.000 | 6.078 | 93,327 | -0.37(-5.77%) |
Apr 05, 2007 | 6.808 | 7.198 | 6.399 | 6.450 | 100,264 | -0.41(-5.93%) |
Apr 04, 2007 | 7.587 | 7.587 | 6.808 | 6.857 | 84,462 | -0.19(-2.63%) |
Apr 03, 2007 | 7.295 | 7.850 | 6.896 | 7.042 | 113,191 | -0.21(-2.95%) |
Apr 02, 2007 | 7.480 | 7.889 | 7.188 | 7.256 | 86,465 | -0.32(-4.24%) |
Mar 30, 2007 | 8.152 | 8.590 | 7.470 | 7.578 | 85,009 | -0.63(-7.72%) |
Mar 29, 2007 | 8.717 | 8.922 | 8.123 | 8.211 | 54,786 | -0.49(-5.59%) |
Mar 28, 2007 | 8.990 | 8.990 | 8.035 | 8.698 | 72,450 | -0.30(-3.35%) |
Mar 27, 2007 | 9.730 | 9.740 | 8.785 | 9.000 | 84,127 | -0.67(-6.95%) |
Mar 26, 2007 | 9.935 | 9.983 | 9.672 | 9.672 | 116,284 | +0.06(+0.61%) |
Mar 23, 2007 | 8.766 | 9.652 | 8.454 | 9.613 | 195,944 | +0.86(+9.79%) |
Mar 22, 2007 | 8.162 | 10.12 | 7.996 | 8.756 | 404,952 | +0.86(+10.85%) |
Mar 21, 2007 | 7.792 | 8.649 | 7.315 | 7.899 | 154,714 | +0.55(+7.42%) |
Mar 20, 2007 | 6.272 | 7.354 | 6.204 | 7.354 | 69,894 | +0.63(+9.42%) |
Mar 19, 2007 | 6.808 | 6.847 | 6.516 | 6.720 | 50,516 | +0.05(+0.73%) |
Mar 16, 2007 | 6.516 | 6.672 | 6.477 | 6.672 | 25,797 | +0.18(+2.70%) |
Mar 15, 2007 | 5.756 | 6.545 | 4.987 | 6.496 | 66,902 | +0.26(+4.22%) |
Mar 14, 2007 | 6.097 | 6.233 | 6.019 | 6.233 | 67,867 | +0.14(+2.31%) |
Mar 13, 2007 | 5.863 | 6.253 | 5.902 | 6.093 | 33,459 | +0.23(+3.92%) |
Mar 12, 2007 | 5.649 | 6.174 | 5.464 | 5.863 | 153,336 | +0.40(+7.31%) |
Mar 09, 2007 | 5.581 | 5.844 | 5.258 | 5.464 | 56,190 | -0.09(-1.58%) |
Mar 08, 2007 | 5.357 | 5.552 | 5.318 | 5.552 | 50,910 | +0.24(+4.59%) |
Mar 07, 2007 | 5.230 | 5.318 | 5.230 | 5.308 | 27,486 | +0.09(+1.68%) |
Mar 06, 2007 | 5.065 | 5.240 | 4.928 | 5.221 | 45,426 | +0.16(+3.08%) |
Mar 05, 2007 | 4.821 | 5.201 | 4.821 | 5.065 | 64,391 | +0.16(+3.17%) |
Mar 02, 2007 | 4.870 | 4.909 | 4.772 | 4.909 | 12,973 | -0.01(-0.20%) |
Mar 01, 2007 | 4.880 | 4.919 | 4.675 | 4.918 | 38,037 | +0.05(+1.00%) |
Feb 28, 2007 | 4.607 | 4.919 | 4.607 | 4.870 | 39,594 | +0.21(+4.60%) |
Feb 27, 2007 | 4.860 | 4.889 | 4.441 | 4.656 | 25,291 | -0.12(-2.45%) |
Feb 26, 2007 | 4.519 | 4.889 | 4.471 | 4.772 | 42,499 | +0.30(+6.75%) |
Feb 23, 2007 | 4.568 | 4.734 | 4.451 | 4.471 | 3,901 | -0.14(-2.96%) |
Feb 22, 2007 | 4.539 | 4.772 | 4.500 | 4.607 | 11,293 | +0.08(+1.72%) |
Feb 21, 2007 | 4.529 | 4.539 | 4.480 | 4.529 | 16,263 | +0.01(+0.22%) |
Feb 20, 2007 | 4.568 | 4.675 | 4.494 | 4.519 | 21,672 | -0.07(-1.49%) |
Feb 16, 2007 | 4.685 | 4.685 | 4.529 | 4.587 | 33,881 | -0.14(-2.88%) |
Feb 15, 2007 | 4.886 | 4.996 | 4.558 | 4.723 | 20,010 | -0.16(-3.20%) |
Feb 14, 2007 | 4.480 | 4.987 | 4.480 | 4.880 | 42,213 | +0.07(+1.42%) |
Feb 13, 2007 | 4.831 | 4.899 | 4.772 | 4.811 | 7,084 | +0.01(+0.20%) |
Feb 12, 2007 | 4.831 | 4.850 | 4.772 | 4.802 | 8,358 | -0.01(-0.20%) |
Feb 09, 2007 | 4.763 | 4.850 | 4.618 | 4.811 | 19,764 | +0.10(+2.07%) |
Feb 08, 2007 | 4.782 | 4.782 | 4.706 | 4.714 | 4,106 | +0.02(+0.41%) |
Feb 07, 2007 | 4.587 | 4.850 | 4.548 | 4.695 | 17,104 | +0.14(+2.99%) |
Feb 06, 2007 | 4.558 | 4.558 | 4.500 | 4.558 | 5,852 | +0.07(+1.52%) |
Feb 05, 2007 | 4.519 | 4.578 | 4.461 | 4.490 | 16,807 | -0.05(-1.07%) |
Feb 02, 2007 | 4.578 | 4.685 | 4.494 | 4.539 | 6,651 | -0.01(-0.21%) |
Feb 01, 2007 | 4.587 | 4.646 | 4.402 | 4.548 | 24,955 | +0.02(+0.43%) |
Jan 31, 2007 | 4.665 | 4.685 | 4.529 | 4.529 | 11,515 | -0.12(-2.52%) |
Jan 30, 2007 | 4.402 | 4.675 | 4.295 | 4.646 | 25,093 | +0.23(+5.30%) |
Jan 29, 2007 | 4.772 | 4.811 | 4.276 | 4.412 | 104,368 | -0.37(-7.74%) |
Jan 26, 2007 | 4.827 | 4.899 | 4.519 | 4.782 | 59,549 | +0.04(+0.82%) |
Jan 25, 2007 | 4.860 | 4.977 | 4.661 | 4.743 | 20,604 | -0.16(-3.18%) |
Jan 24, 2007 | 4.772 | 4.987 | 4.772 | 4.899 | 10,667 | +0.11(+2.24%) |
Jan 23, 2007 | 4.870 | 4.909 | 4.646 | 4.792 | 42,742 | -0.11(-2.19%) |
Jan 22, 2007 | 5.026 | 5.026 | 4.743 | 4.899 | 14,052 | -0.14(-2.71%) |
Jan 19, 2007 | 4.919 | 5.084 | 4.919 | 5.035 | 15,101 | +0.09(+1.77%) |
Jan 18, 2007 | 4.880 | 5.045 | 4.792 | 4.948 | 13,084 | +0.00(+0.00%) |
Jan 17, 2007 | 4.977 | 5.143 | 4.948 | 4.948 | 32,547 | -0.09(-1.74%) |
Jan 16, 2007 | 5.143 | 5.474 | 4.967 | 5.035 | 126,084 | +0.04(+0.78%) |
Jan 12, 2007 | 4.850 | 5.210 | 4.749 | 4.996 | 119,129 | +0.18(+3.64%) |
Jan 11, 2007 | 4.665 | 4.821 | 4.656 | 4.821 | 18,601 | +0.15(+3.13%) |
Jan 10, 2007 | 4.675 | 4.743 | 4.646 | 4.675 | 11,079 | -0.06(-1.23%) |
Jan 09, 2007 | 4.811 | 4.831 | 4.704 | 4.734 | 28,457 | +0.04(+0.83%) |
Jan 08, 2007 | 4.714 | 4.714 | 4.587 | 4.695 | 50,662 | +0.06(+1.26%) |
Jan 05, 2007 | 4.821 | 4.850 | 4.548 | 4.636 | 38,182 | -0.05(-1.04%) |
Jan 04, 2007 | 4.675 | 4.928 | 4.617 | 4.685 | 91,764 | +0.02(+0.42%) |
Jan 03, 2007 | 4.889 | 5.035 | 4.578 | 4.665 | 169,278 | -0.07(-1.44%) |
Dec 29, 2006 | 5.084 | 5.815 | 4.685 | 4.734 | 587,886 | -0.53(-10.00%) |
Dec 28, 2006 | 4.811 | 5.474 | 4.461 | 5.259 | 543,749 | +0.68(+14.89%) |
Dec 27, 2006 | 4.597 | 5.357 | 4.432 | 4.578 | 390,296 | +0.05(+1.08%) |
Dec 26, 2006 | 3.847 | 5.591 | 3.847 | 4.529 | 1,699,694 | +0.68(+17.72%) |
Dec 22, 2006 | 3.701 | 3.993 | 3.701 | 3.847 | 28,997 | +0.07(+1.80%) |
Dec 21, 2006 | 3.837 | 3.935 | 3.760 | 3.779 | 27,137 | -0.04(-1.02%) |
Dec 20, 2006 | 3.867 | 4.120 | 3.672 | 3.818 | 30,004 | +0.09(+2.35%) |
Dec 19, 2006 | 3.799 | 3.886 | 3.672 | 3.730 | 31,187 | -0.07(-1.79%) |
Dec 18, 2006 | 4.013 | 4.023 | 3.785 | 3.799 | 20,515 | -0.14(-3.47%) |
Dec 15, 2006 | 4.120 | 4.276 | 3.925 | 3.935 | 19,877 | -0.12(-2.88%) |
Dec 14, 2006 | 4.091 | 4.169 | 3.954 | 4.052 | 21,838 | +0.00(+0.00%) |
Dec 13, 2006 | 4.032 | 4.139 | 3.847 | 4.052 | 28,083 | +0.07(+1.71%) |
Dec 12, 2006 | 3.935 | 4.130 | 3.808 | 3.984 | 41,555 | +0.13(+3.28%) |
Dec 11, 2006 | 4.003 | 4.003 | 3.779 | 3.857 | 45,234 | -0.15(-3.65%) |
Dec 08, 2006 | 4.003 | 4.130 | 3.906 | 4.003 | 10,877 | -0.04(-0.96%) |
Dec 07, 2006 | 4.120 | 4.276 | 3.984 | 4.042 | 18,343 | -0.09(-2.12%) |
Dec 06, 2006 | 4.032 | 4.139 | 3.925 | 4.130 | 21,660 | +0.04(+0.95%) |
Dec 05, 2006 | 4.100 | 4.100 | 3.925 | 4.091 | 43,260 | +0.09(+2.19%) |
Dec 04, 2006 | 4.295 | 4.305 | 3.506 | 4.003 | 79,404 | -0.39(-8.87%) |
Dec 01, 2006 | 4.559 | 4.559 | 4.295 | 4.393 | 49,742 | -0.23(-5.05%) |
Nov 30, 2006 | 4.529 | 4.704 | 4.441 | 4.626 | 41,376 | +0.06(+1.28%) |
Nov 29, 2006 | 4.441 | 4.646 | 4.441 | 4.568 | 23,390 | +0.09(+1.96%) |
Nov 28, 2006 | 4.383 | 4.620 | 4.198 | 4.480 | 79,036 | +0.01(+0.22%) |
Nov 27, 2006 | 4.938 | 4.938 | 3.652 | 4.471 | 108,289 | -0.54(-10.70%) |
Nov 24, 2006 | 4.961 | 5.006 | 4.928 | 5.006 | 16,449 | -0.02(-0.39%) |
Nov 22, 2006 | 5.006 | 5.055 | 4.919 | 5.026 | 16,150 | -0.02(-0.39%) |
Nov 21, 2006 | 4.967 | 5.123 | 4.919 | 5.045 | 59,626 | +0.13(+2.57%) |
Nov 20, 2006 | 5.026 | 5.162 | 4.919 | 4.919 | 123,145 | -0.21(-4.17%) |
Nov 17, 2006 | 6.409 | 8.016 | 4.996 | 5.133 | 479,196 | -1.18(-18.67%) |
Nov 16, 2006 | 6.000 | 6.409 | 6.000 | 6.311 | 49,253 | +0.32(+5.37%) |
Nov 15, 2006 | 5.970 | 6.126 | 5.824 | 5.990 | 62,531 | +0.31(+5.49%) |
Nov 14, 2006 | 5.639 | 6.039 | 5.396 | 5.678 | 25,534 | +0.09(+1.57%) |
Nov 13, 2006 | 5.133 | 6.087 | 4.919 | 5.591 | 66,874 | +0.19(+3.61%) |
Nov 10, 2006 | 5.396 | 5.542 | 5.367 | 5.396 | 20,516 | -0.03(-0.54%) |
Nov 09, 2006 | 5.445 | 5.630 | 5.367 | 5.425 | 17,052 | -0.13(-2.28%) |
Nov 08, 2006 | 5.250 | 6.272 | 5.123 | 5.552 | 47,665 | +0.05(+0.88%) |
Nov 07, 2006 | 5.435 | 5.591 | 5.425 | 5.503 | 27,410 | +0.08(+1.44%) |
Nov 06, 2006 | 4.919 | 5.454 | 4.919 | 5.425 | 74,900 | +0.53(+10.74%) |
Nov 03, 2006 | 4.870 | 4.909 | 4.578 | 4.899 | 37,174 | +0.01(+0.20%) |
Nov 02, 2006 | 6.126 | 6.156 | 4.597 | 4.889 | 157,322 | -1.24(-20.19%) |
Nov 01, 2006 | 6.380 | 6.769 | 6.097 | 6.126 | 23,839 | -0.07(-1.10%) |
Oct 31, 2006 | 6.185 | 6.389 | 6.136 | 6.194 | 36,412 | +0.08(+1.27%) |
Oct 30, 2006 | 5.649 | 6.175 | 5.620 | 6.117 | 56,358 | +0.32(+5.55%) |
Oct 27, 2006 | 5.873 | 6.039 | 5.756 | 5.795 | 36,827 | -0.14(-2.30%) |
Oct 26, 2006 | 5.951 | 6.078 | 5.795 | 5.932 | 29,290 | -0.15(-2.40%) |
Oct 25, 2006 | 6.321 | 6.321 | 6.058 | 6.078 | 35,804 | +0.02(+0.32%) |
Oct 24, 2006 | 6.097 | 6.272 | 5.951 | 6.058 | 69,130 | -0.21(-3.42%) |
Oct 23, 2006 | 5.600 | 6.915 | 5.503 | 6.272 | 249,772 | +0.77(+13.98%) |
Oct 20, 2006 | 5.561 | 5.591 | 5.357 | 5.503 | 73,220 | +0.02(+0.36%) |
Oct 19, 2006 | 5.328 | 5.600 | 5.240 | 5.483 | 75,096 | +0.21(+3.90%) |
Oct 18, 2006 | 4.880 | 5.493 | 4.870 | 5.278 | 140,193 | +0.49(+10.14%) |
Oct 17, 2006 | 4.821 | 4.919 | 4.510 | 4.792 | 58,146 | +0.08(+1.65%) |
Oct 16, 2006 | 4.685 | 4.899 | 4.432 | 4.714 | 139,621 | +0.28(+6.37%) |
Oct 13, 2006 | 4.432 | 4.558 | 4.373 | 4.432 | 22,036 | -0.03(-0.59%) |
Oct 12, 2006 | 4.724 | 4.809 | 4.295 | 4.458 | 120,240 | -0.02(-0.50%) |
Oct 11, 2006 | 3.906 | 5.084 | 3.847 | 4.480 | 492,401 | +0.60(+15.58%) |
Oct 10, 2006 | 3.896 | 3.945 | 3.867 | 3.876 | 78,521 | +0.06(+1.53%) |
Oct 09, 2006 | 3.886 | 4.071 | 3.760 | 3.818 | 72,135 | -0.07(-1.75%) |
Oct 06, 2006 | 3.565 | 3.886 | 3.565 | 3.886 | 46,429 | +0.24(+6.68%) |
Oct 05, 2006 | 3.779 | 3.779 | 3.506 | 3.643 | 27,843 | +0.08(+2.19%) |
Oct 04, 2006 | 3.409 | 3.594 | 3.409 | 3.565 | 21,866 | +0.10(+2.81%) |
Oct 03, 2006 | 3.350 | 3.536 | 3.350 | 3.467 | 9,343 | -0.05(-1.34%) |
Oct 02, 2006 | 3.555 | 3.555 | 3.302 | 3.514 | 25,309 | -0.00(-0.02%) |
Sep 29, 2006 | 3.448 | 3.602 | 3.438 | 3.515 | 6,725 | -0.01(-0.31%) |
Sep 28, 2006 | 3.409 | 3.574 | 3.374 | 3.526 | 16,334 | +0.07(+1.97%) |
Sep 27, 2006 | 3.399 | 3.565 | 3.360 | 3.458 | 12,525 | +0.10(+2.90%) |
Sep 26, 2006 | 3.234 | 3.370 | 3.234 | 3.360 | 3,619 | +0.04(+1.17%) |
Sep 25, 2006 | 3.302 | 3.393 | 3.263 | 3.321 | 18,294 | -0.13(-3.67%) |
Sep 22, 2006 | 3.526 | 3.526 | 3.448 | 3.448 | 4,620 | -0.09(-2.48%) |
Sep 21, 2006 | 3.536 | 3.623 | 3.477 | 3.536 | 13,245 | +0.04(+1.11%) |
Sep 20, 2006 | 3.555 | 3.623 | 3.467 | 3.497 | 7,120 | +0.12(+3.46%) |
Sep 19, 2006 | 3.545 | 3.545 | 3.360 | 3.380 | 7,084 | -0.04(-1.27%) |
Sep 18, 2006 | 3.497 | 3.584 | 3.423 | 3.423 | 5,323 | -0.08(-2.38%) |
Sep 15, 2006 | 3.487 | 3.555 | 3.425 | 3.506 | 2,977 | -0.09(-2.44%) |
Sep 14, 2006 | 3.574 | 3.594 | 3.409 | 3.594 | 10,421 | +0.10(+2.76%) |
Sep 13, 2006 | 3.584 | 3.789 | 3.419 | 3.498 | 24,757 | -0.08(-2.15%) |
Sep 12, 2006 | 3.728 | 3.728 | 3.467 | 3.574 | 23,214 | -0.19(-5.12%) |
Sep 11, 2006 | 3.730 | 3.808 | 3.467 | 3.767 | 10,123 | +0.11(+2.87%) |
Sep 08, 2006 | 3.799 | 3.808 | 3.633 | 3.662 | 19,999 | -0.06(-1.57%) |
Sep 07, 2006 | 3.672 | 3.730 | 3.458 | 3.721 | 24,641 | -0.07(-1.80%) |
Sep 06, 2006 | 3.896 | 3.896 | 3.691 | 3.789 | 11,499 | -0.02(-0.51%) |
Sep 05, 2006 | 3.312 | 3.808 | 3.312 | 3.808 | 62,707 | +0.49(+14.66%) |