Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.040 | 6.200 | 5.960 | 6.190 | 238,138 | +0.14(+2.31%) |
Sep 27, 2007 | 5.900 | 6.190 | 5.890 | 6.050 | 321,700 | +0.13(+2.20%) |
Sep 26, 2007 | 5.890 | 5.990 | 5.750 | 5.920 | 95,206 | +0.00(+0.00%) |
Sep 25, 2007 | 5.880 | 5.950 | 5.700 | 5.920 | 192,136 | -0.01(-0.17%) |
Sep 24, 2007 | 5.750 | 6.000 | 5.686 | 5.930 | 362,630 | +0.24(+4.22%) |
Sep 21, 2007 | 5.400 | 5.840 | 5.310 | 5.690 | 604,194 | +0.34(+6.36%) |
Sep 20, 2007 | 5.180 | 5.350 | 5.080 | 5.350 | 255,535 | +0.16(+3.08%) |
Sep 19, 2007 | 5.180 | 5.230 | 5.080 | 5.190 | 244,243 | +0.03(+0.58%) |
Sep 18, 2007 | 4.730 | 5.160 | 4.730 | 5.160 | 314,021 | +0.45(+9.55%) |
Sep 17, 2007 | 4.940 | 4.940 | 4.650 | 4.710 | 158,803 | -0.21(-4.27%) |
Sep 14, 2007 | 5.000 | 5.020 | 4.860 | 4.920 | 87,728 | -0.08(-1.60%) |
Sep 13, 2007 | 5.110 | 5.200 | 4.940 | 5.000 | 176,190 | -0.07(-1.38%) |
Sep 12, 2007 | 4.990 | 5.140 | 4.960 | 5.070 | 248,196 | +0.11(+2.22%) |
Sep 11, 2007 | 4.850 | 5.000 | 4.830 | 4.960 | 218,869 | +0.09(+1.85%) |
Sep 10, 2007 | 4.900 | 4.940 | 4.810 | 4.870 | 67,920 | -0.05(-1.02%) |
Sep 07, 2007 | 4.890 | 4.954 | 4.740 | 4.920 | 88,491 | +0.04(+0.82%) |
Sep 06, 2007 | 4.750 | 5.060 | 4.720 | 4.880 | 196,780 | +0.14(+2.95%) |
Sep 05, 2007 | 4.690 | 4.750 | 4.570 | 4.740 | 64,146 | +0.07(+1.50%) |
Sep 04, 2007 | 4.640 | 4.680 | 4.520 | 4.670 | 53,135 | +0.06(+1.30%) |
Aug 31, 2007 | 4.560 | 4.630 | 4.480 | 4.610 | 95,816 | +0.05(+1.10%) |
Aug 30, 2007 | 4.660 | 4.660 | 4.460 | 4.560 | 35,651 | -0.09(-1.94%) |
Aug 29, 2007 | 4.590 | 4.650 | 4.390 | 4.650 | 132,877 | +0.05(+1.09%) |
Aug 28, 2007 | 4.730 | 4.760 | 4.550 | 4.600 | 76,133 | -0.14(-2.95%) |
Aug 27, 2007 | 4.740 | 4.800 | 4.640 | 4.740 | 53,791 | -0.03(-0.63%) |
Aug 24, 2007 | 4.840 | 4.840 | 4.690 | 4.770 | 43,864 | -0.04(-0.83%) |
Aug 23, 2007 | 4.780 | 4.850 | 4.780 | 4.810 | 40,422 | +0.02(+0.42%) |
Aug 22, 2007 | 4.760 | 4.830 | 4.710 | 4.790 | 201,503 | +0.07(+1.48%) |
Aug 21, 2007 | 4.770 | 4.800 | 4.680 | 4.720 | 47,046 | -0.03(-0.63%) |
Aug 20, 2007 | 4.690 | 4.790 | 4.650 | 4.750 | 84,284 | +0.07(+1.50%) |
Aug 17, 2007 | 4.730 | 4.730 | 4.610 | 4.680 | 53,588 | +0.01(+0.23%) |
Aug 16, 2007 | 4.650 | 4.680 | 4.560 | 4.669 | 54,296 | -0.02(-0.44%) |
Aug 15, 2007 | 4.710 | 4.710 | 4.620 | 4.690 | 33,072 | -0.01(-0.21%) |
Aug 14, 2007 | 4.710 | 4.800 | 4.690 | 4.700 | 45,288 | -0.05(-1.05%) |
Aug 13, 2007 | 4.880 | 4.910 | 4.710 | 4.750 | 40,196 | -0.17(-3.46%) |
Aug 10, 2007 | 4.890 | 4.920 | 4.790 | 4.920 | 152,177 | +0.01(+0.20%) |
Aug 09, 2007 | 4.760 | 4.910 | 4.670 | 4.910 | 194,861 | +0.16(+3.37%) |
Aug 08, 2007 | 4.570 | 4.860 | 4.570 | 4.750 | 146,289 | +0.18(+3.94%) |
Aug 07, 2007 | 4.640 | 4.650 | 4.380 | 4.570 | 138,863 | -0.09(-1.93%) |
Aug 06, 2007 | 4.700 | 4.710 | 4.260 | 4.660 | 408,181 | -0.05(-1.06%) |
Aug 03, 2007 | 4.690 | 4.830 | 4.650 | 4.710 | 66,423 | -0.12(-2.48%) |
Aug 02, 2007 | 4.850 | 4.850 | 4.600 | 4.830 | 151,662 | +0.05(+1.05%) |
Aug 01, 2007 | 4.800 | 4.850 | 4.730 | 4.780 | 91,290 | -0.07(-1.44%) |
Jul 31, 2007 | 4.890 | 4.980 | 4.800 | 4.850 | 216,837 | -0.07(-1.42%) |
Jul 30, 2007 | 4.680 | 4.980 | 4.680 | 4.920 | 201,392 | +0.21(+4.46%) |
Jul 27, 2007 | 4.730 | 4.730 | 4.631 | 4.710 | 73,973 | +0.00(+0.00%) |
Jul 26, 2007 | 4.660 | 4.740 | 4.600 | 4.710 | 117,945 | +0.01(+0.21%) |
Jul 25, 2007 | 4.700 | 4.710 | 4.650 | 4.700 | 119,021 | -0.01(-0.21%) |
Jul 24, 2007 | 4.660 | 4.740 | 4.560 | 4.710 | 134,507 | +0.03(+0.64%) |
Jul 23, 2007 | 4.690 | 4.720 | 4.650 | 4.680 | 60,798 | -0.04(-0.85%) |
Jul 20, 2007 | 4.790 | 4.790 | 4.660 | 4.720 | 44,146 | -0.06(-1.26%) |
Jul 19, 2007 | 4.770 | 4.780 | 4.720 | 4.780 | 27,825 | +0.03(+0.63%) |
Jul 18, 2007 | 4.750 | 4.750 | 4.680 | 4.750 | 31,606 | +0.02(+0.42%) |
Jul 17, 2007 | 4.700 | 4.790 | 4.650 | 4.730 | 70,236 | +0.06(+1.28%) |
Jul 16, 2007 | 4.710 | 4.750 | 4.660 | 4.670 | 76,703 | -0.07(-1.48%) |
Jul 13, 2007 | 4.690 | 4.740 | 4.630 | 4.740 | 49,322 | +0.02(+0.42%) |
Jul 12, 2007 | 4.740 | 4.760 | 4.640 | 4.720 | 56,981 | +0.00(+0.00%) |
Jul 11, 2007 | 4.620 | 4.780 | 4.620 | 4.720 | 72,368 | +0.09(+1.94%) |
Jul 10, 2007 | 4.700 | 4.710 | 4.580 | 4.630 | 102,726 | -0.07(-1.49%) |
Jul 09, 2007 | 4.770 | 4.770 | 4.600 | 4.700 | 132,427 | -0.07(-1.47%) |
Jul 06, 2007 | 4.590 | 4.820 | 4.510 | 4.770 | 144,568 | +0.19(+4.15%) |
Jul 05, 2007 | 4.460 | 4.640 | 4.410 | 4.580 | 122,043 | +0.15(+3.39%) |
Jul 03, 2007 | 4.410 | 4.430 | 4.370 | 4.430 | 52,108 | +0.04(+0.91%) |
Jul 02, 2007 | 4.340 | 4.420 | 4.180 | 4.390 | 111,208 | +0.06(+1.39%) |
Jun 29, 2007 | 4.200 | 4.340 | 4.150 | 4.330 | 147,754 | +0.15(+3.46%) |
Jun 28, 2007 | 4.220 | 4.220 | 4.130 | 4.185 | 83,192 | -0.06(-1.30%) |
Jun 27, 2007 | 4.050 | 4.250 | 4.050 | 4.240 | 193,511 | +0.15(+3.67%) |
Jun 26, 2007 | 4.090 | 4.090 | 4.030 | 4.090 | 63,681 | +0.03(+0.74%) |
Jun 25, 2007 | 4.020 | 4.090 | 4.000 | 4.060 | 98,248 | +0.03(+0.74%) |
Jun 22, 2007 | 4.100 | 4.100 | 4.020 | 4.030 | 92,906 | -0.09(-2.18%) |
Jun 21, 2007 | 4.130 | 4.170 | 4.100 | 4.120 | 47,283 | -0.03(-0.72%) |
Jun 20, 2007 | 4.150 | 4.150 | 4.050 | 4.150 | 64,300 | +0.02(+0.48%) |
Jun 19, 2007 | 4.080 | 4.160 | 4.060 | 4.130 | 47,600 | +0.03(+0.73%) |
Jun 18, 2007 | 4.120 | 4.239 | 4.050 | 4.100 | 102,800 | -0.02(-0.49%) |
Jun 15, 2007 | 4.200 | 4.340 | 4.080 | 4.120 | 234,900 | +0.05(+1.23%) |
Jun 14, 2007 | 4.020 | 4.190 | 4.020 | 4.070 | 137,200 | +0.02(+0.49%) |
Jun 13, 2007 | 4.090 | 4.150 | 3.950 | 4.050 | 132,400 | +0.01(+0.25%) |
Jun 12, 2007 | 4.030 | 4.110 | 4.030 | 4.040 | 139,800 | -0.04(-0.98%) |
Jun 11, 2007 | 4.130 | 4.130 | 4.050 | 4.080 | 170,256 | -0.06(-1.45%) |
Jun 08, 2007 | 4.130 | 4.170 | 4.100 | 4.140 | 64,002 | +0.02(+0.49%) |
Jun 07, 2007 | 4.140 | 4.170 | 4.100 | 4.120 | 176,513 | -0.02(-0.48%) |
Jun 06, 2007 | 4.150 | 4.180 | 4.070 | 4.140 | 134,117 | +0.04(+1.10%) |
Jun 05, 2007 | 4.080 | 4.150 | 4.000 | 4.095 | 295,683 | +0.04(+0.86%) |
Jun 04, 2007 | 3.970 | 4.060 | 3.900 | 4.060 | 242,592 | +0.11(+2.78%) |
Jun 01, 2007 | 3.860 | 3.970 | 3.850 | 3.950 | 171,385 | +0.10(+2.60%) |
May 31, 2007 | 3.750 | 3.910 | 3.750 | 3.850 | 435,298 | +0.08(+2.12%) |
May 30, 2007 | 3.780 | 3.810 | 3.530 | 3.770 | 463,201 | -0.02(-0.53%) |
May 29, 2007 | 3.820 | 3.860 | 3.780 | 3.790 | 134,155 | -0.06(-1.56%) |
May 25, 2007 | 3.750 | 3.860 | 3.750 | 3.850 | 91,067 | +0.08(+2.12%) |
May 24, 2007 | 3.950 | 3.950 | 3.740 | 3.770 | 259,329 | -0.13(-3.33%) |
May 23, 2007 | 3.790 | 4.060 | 3.785 | 3.900 | 183,653 | +0.09(+2.36%) |
May 22, 2007 | 3.830 | 3.830 | 3.770 | 3.810 | 100,618 | +0.01(+0.26%) |
May 21, 2007 | 3.810 | 3.840 | 3.780 | 3.800 | 93,165 | -0.01(-0.26%) |
May 18, 2007 | 3.900 | 3.900 | 3.750 | 3.810 | 121,482 | -0.08(-2.06%) |
May 17, 2007 | 3.930 | 3.930 | 3.820 | 3.890 | 155,903 | -0.04(-1.02%) |
May 16, 2007 | 3.980 | 3.980 | 3.870 | 3.930 | 107,174 | -0.08(-2.00%) |
May 15, 2007 | 4.030 | 4.070 | 3.970 | 4.010 | 277,521 | -0.01(-0.25%) |
May 14, 2007 | 3.960 | 4.100 | 3.960 | 4.020 | 232,857 | +0.03(+0.75%) |
May 11, 2007 | 3.770 | 4.020 | 3.750 | 3.990 | 360,489 | +0.08(+2.05%) |
May 10, 2007 | 3.930 | 3.950 | 3.760 | 3.910 | 213,530 | -0.04(-1.01%) |
May 09, 2007 | 3.970 | 4.000 | 3.920 | 3.950 | 116,379 | -0.04(-1.00%) |
May 08, 2007 | 4.010 | 4.050 | 3.950 | 3.990 | 355,995 | -0.06(-1.48%) |
May 07, 2007 | 4.060 | 4.170 | 4.000 | 4.050 | 100,619 | -0.04(-0.98%) |
May 04, 2007 | 4.170 | 4.190 | 4.040 | 4.090 | 223,467 | -0.06(-1.45%) |
May 03, 2007 | 4.150 | 4.160 | 3.950 | 4.150 | 379,364 | +0.32(+8.36%) |
May 02, 2007 | 3.890 | 3.890 | 3.800 | 3.830 | 138,803 | -0.06(-1.67%) |
May 01, 2007 | 3.980 | 4.000 | 3.841 | 3.895 | 158,771 | -0.11(-2.87%) |
Apr 30, 2007 | 4.000 | 4.230 | 3.920 | 4.010 | 159,975 | +0.03(+0.75%) |
Apr 27, 2007 | 4.050 | 4.100 | 3.980 | 3.980 | 125,118 | -0.11(-2.69%) |
Apr 26, 2007 | 4.000 | 4.110 | 3.980 | 4.090 | 121,817 | +0.09(+2.25%) |
Apr 25, 2007 | 4.030 | 4.030 | 3.960 | 4.000 | 82,852 | +0.00(+0.00%) |
Apr 24, 2007 | 3.990 | 4.020 | 3.920 | 4.000 | 105,911 | +0.04(+1.01%) |
Apr 23, 2007 | 4.050 | 4.060 | 3.900 | 3.960 | 106,049 | -0.06(-1.49%) |
Apr 20, 2007 | 3.950 | 4.040 | 3.900 | 4.020 | 76,806 | +0.07(+1.77%) |
Apr 19, 2007 | 3.990 | 4.050 | 3.890 | 3.950 | 204,056 | +0.02(+0.51%) |
Apr 18, 2007 | 3.860 | 3.970 | 3.760 | 3.930 | 208,760 | +0.04(+1.03%) |
Apr 17, 2007 | 4.000 | 4.040 | 3.820 | 3.890 | 398,847 | -0.08(-2.02%) |
Apr 16, 2007 | 4.250 | 4.250 | 3.930 | 3.970 | 712,155 | -0.24(-5.70%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.110 | 4.210 | 191,078 | -0.02(-0.47%) |
Apr 12, 2007 | 4.220 | 4.320 | 4.180 | 4.230 | 1,620,719 | -0.03(-0.70%) |
Apr 11, 2007 | 4.210 | 4.330 | 4.210 | 4.260 | 255,660 | -0.08(-1.84%) |
Apr 10, 2007 | 4.420 | 4.490 | 4.250 | 4.340 | 304,457 | -0.11(-2.47%) |
Apr 09, 2007 | 4.620 | 4.640 | 4.450 | 4.450 | 202,428 | -0.15(-3.26%) |
Apr 05, 2007 | 4.910 | 4.910 | 4.480 | 4.600 | 351,534 | -0.24(-4.96%) |
Apr 04, 2007 | 4.970 | 5.020 | 4.750 | 4.840 | 263,851 | -0.21(-4.16%) |
Apr 03, 2007 | 5.000 | 5.050 | 4.880 | 5.050 | 44,882 | +0.10(+2.02%) |
Apr 02, 2007 | 4.790 | 4.950 | 4.760 | 4.950 | 60,544 | +0.16(+3.34%) |
Mar 30, 2007 | 4.940 | 4.940 | 4.750 | 4.790 | 68,412 | -0.16(-3.23%) |
Mar 29, 2007 | 4.990 | 5.020 | 4.900 | 4.950 | 81,026 | +0.01(+0.22%) |
Mar 28, 2007 | 5.100 | 5.100 | 4.900 | 4.939 | 68,003 | -0.16(-3.16%) |
Mar 27, 2007 | 5.080 | 5.120 | 5.060 | 5.100 | 75,252 | -0.02(-0.39%) |
Mar 26, 2007 | 5.120 | 5.190 | 5.090 | 5.120 | 77,012 | +0.04(+0.79%) |
Mar 23, 2007 | 5.120 | 5.150 | 5.070 | 5.080 | 75,430 | -0.03(-0.59%) |
Mar 22, 2007 | 5.000 | 5.150 | 5.000 | 5.110 | 101,773 | +0.08(+1.59%) |
Mar 21, 2007 | 5.060 | 5.060 | 4.963 | 5.030 | 53,871 | -0.03(-0.59%) |
Mar 20, 2007 | 5.120 | 5.170 | 5.010 | 5.060 | 79,277 | -0.05(-0.98%) |
Mar 19, 2007 | 5.050 | 5.170 | 5.050 | 5.110 | 133,079 | +0.08(+1.59%) |
Mar 16, 2007 | 5.000 | 5.060 | 4.970 | 5.030 | 71,781 | +0.04(+0.80%) |
Mar 15, 2007 | 5.060 | 5.090 | 4.910 | 4.990 | 154,073 | -0.10(-1.96%) |
Mar 14, 2007 | 5.250 | 5.260 | 5.050 | 5.090 | 123,979 | -0.11(-2.12%) |
Mar 13, 2007 | 5.160 | 5.240 | 5.050 | 5.200 | 112,487 | +0.04(+0.78%) |
Mar 12, 2007 | 5.020 | 5.230 | 4.980 | 5.160 | 289,475 | +0.14(+2.79%) |
Mar 09, 2007 | 4.920 | 5.040 | 4.910 | 5.020 | 222,341 | +0.15(+3.08%) |
Mar 08, 2007 | 4.900 | 4.920 | 4.850 | 4.870 | 65,326 | -0.01(-0.20%) |
Mar 07, 2007 | 4.830 | 5.040 | 4.830 | 4.880 | 71,999 | -0.05(-1.01%) |
Mar 06, 2007 | 4.810 | 4.930 | 4.810 | 4.930 | 148,992 | +0.12(+2.49%) |
Mar 05, 2007 | 4.810 | 4.960 | 4.720 | 4.810 | 243,024 | +0.04(+0.84%) |
Mar 02, 2007 | 4.680 | 4.770 | 4.630 | 4.770 | 155,288 | +0.05(+1.06%) |
Mar 01, 2007 | 4.750 | 4.850 | 4.550 | 4.720 | 577,647 | -0.19(-3.87%) |
Feb 28, 2007 | 4.910 | 5.000 | 4.710 | 4.910 | 327,923 | -0.01(-0.20%) |
Feb 27, 2007 | 5.180 | 5.200 | 4.820 | 4.920 | 361,003 | -0.31(-5.93%) |
Feb 26, 2007 | 5.160 | 5.240 | 5.150 | 5.230 | 96,641 | +0.05(+0.97%) |
Feb 23, 2007 | 5.170 | 5.210 | 5.110 | 5.180 | 120,568 | +0.05(+0.97%) |
Feb 22, 2007 | 5.310 | 5.320 | 5.070 | 5.130 | 96,044 | -0.20(-3.75%) |
Feb 21, 2007 | 5.350 | 5.380 | 5.300 | 5.330 | 163,535 | -0.01(-0.19%) |
Feb 20, 2007 | 5.320 | 5.410 | 5.270 | 5.340 | 103,895 | +0.04(+0.75%) |
Feb 16, 2007 | 5.330 | 5.330 | 5.260 | 5.300 | 35,010 | -0.01(-0.23%) |
Feb 15, 2007 | 5.090 | 5.450 | 5.040 | 5.312 | 153,542 | +0.19(+3.75%) |
Feb 14, 2007 | 5.030 | 5.140 | 5.030 | 5.120 | 55,198 | +0.07(+1.39%) |
Feb 13, 2007 | 4.940 | 5.060 | 4.860 | 5.050 | 231,619 | +0.17(+3.48%) |
Feb 12, 2007 | 4.900 | 4.950 | 4.850 | 4.880 | 72,025 | -0.06(-1.21%) |
Feb 09, 2007 | 5.000 | 5.080 | 4.860 | 4.940 | 64,124 | -0.06(-1.20%) |
Feb 08, 2007 | 5.040 | 5.050 | 4.790 | 5.000 | 169,447 | -0.02(-0.40%) |
Feb 07, 2007 | 5.000 | 5.020 | 4.980 | 5.020 | 55,459 | +0.02(+0.40%) |
Feb 06, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 91,212 | -0.02(-0.40%) |
Feb 05, 2007 | 4.720 | 5.190 | 4.720 | 5.020 | 82,662 | +0.14(+2.87%) |
Feb 02, 2007 | 4.806 | 4.910 | 4.800 | 4.880 | 100,899 | +0.02(+0.41%) |
Feb 01, 2007 | 4.790 | 4.950 | 4.760 | 4.860 | 96,668 | +0.08(+1.67%) |
Jan 31, 2007 | 4.720 | 4.790 | 4.700 | 4.780 | 46,126 | +0.05(+1.06%) |
Jan 30, 2007 | 4.790 | 4.790 | 4.700 | 4.730 | 28,487 | -0.04(-0.84%) |
Jan 29, 2007 | 4.690 | 4.770 | 4.690 | 4.770 | 38,966 | +0.04(+0.85%) |
Jan 26, 2007 | 4.700 | 4.730 | 4.700 | 4.730 | 17,625 | -0.01(-0.21%) |
Jan 25, 2007 | 4.690 | 4.790 | 4.670 | 4.740 | 172,984 | +0.03(+0.64%) |
Jan 24, 2007 | 4.720 | 4.730 | 4.670 | 4.710 | 63,853 | -0.01(-0.21%) |
Jan 23, 2007 | 4.630 | 4.730 | 4.630 | 4.720 | 76,971 | +0.06(+1.29%) |
Jan 22, 2007 | 4.670 | 4.740 | 4.620 | 4.660 | 85,063 | -0.04(-0.85%) |
Jan 19, 2007 | 4.400 | 4.720 | 4.266 | 4.700 | 159,021 | +0.27(+6.09%) |
Jan 18, 2007 | 4.720 | 4.720 | 4.350 | 4.430 | 149,110 | -0.29(-6.14%) |
Jan 17, 2007 | 4.830 | 4.910 | 4.700 | 4.720 | 163,257 | -0.15(-3.08%) |
Jan 16, 2007 | 4.840 | 4.920 | 4.760 | 4.870 | 65,933 | +0.03(+0.62%) |
Jan 12, 2007 | 4.680 | 4.840 | 4.660 | 4.840 | 94,213 | +0.16(+3.42%) |
Jan 11, 2007 | 4.510 | 4.740 | 4.510 | 4.680 | 55,331 | +0.16(+3.54%) |
Jan 10, 2007 | 4.410 | 4.550 | 4.160 | 4.520 | 211,718 | +0.00(+0.00%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.470 | 4.520 | 131,342 | -0.09(-1.95%) |
Jan 08, 2007 | 4.550 | 4.640 | 4.550 | 4.610 | 103,738 | +0.03(+0.66%) |
Jan 05, 2007 | 4.670 | 4.730 | 4.580 | 4.580 | 93,179 | -0.10(-2.14%) |
Jan 04, 2007 | 4.680 | 4.720 | 4.660 | 4.680 | 165,088 | -0.03(-0.64%) |
Jan 03, 2007 | 4.710 | 4.850 | 4.650 | 4.710 | 151,394 | -0.01(-0.21%) |
Dec 29, 2006 | 4.750 | 4.850 | 4.720 | 4.720 | 58,894 | +0.00(+0.00%) |
Dec 28, 2006 | 4.650 | 4.770 | 4.640 | 4.720 | 63,470 | +0.03(+0.64%) |
Dec 27, 2006 | 4.540 | 4.760 | 4.540 | 4.690 | 100,552 | +0.12(+2.63%) |
Dec 26, 2006 | 4.620 | 4.700 | 4.460 | 4.570 | 107,039 | -0.08(-1.72%) |
Dec 22, 2006 | 4.650 | 4.700 | 4.600 | 4.650 | 54,287 | -0.02(-0.43%) |
Dec 21, 2006 | 4.810 | 4.900 | 4.660 | 4.670 | 52,419 | -0.14(-2.91%) |
Dec 20, 2006 | 4.820 | 4.850 | 4.740 | 4.810 | 116,653 | +0.07(+1.48%) |
Dec 19, 2006 | 4.660 | 4.850 | 4.660 | 4.740 | 132,743 | +0.02(+0.42%) |
Dec 18, 2006 | 4.600 | 4.830 | 4.560 | 4.720 | 306,385 | +0.09(+1.94%) |
Dec 15, 2006 | 4.900 | 5.090 | 4.610 | 4.630 | 1,617,612 | -0.36(-7.21%) |
Dec 14, 2006 | 4.880 | 5.050 | 4.810 | 4.990 | 129,760 | +0.09(+1.84%) |
Dec 13, 2006 | 4.950 | 5.010 | 4.820 | 4.900 | 81,143 | -0.09(-1.80%) |
Dec 12, 2006 | 5.100 | 5.100 | 4.890 | 4.990 | 108,017 | -0.09(-1.77%) |
Dec 11, 2006 | 4.950 | 5.100 | 4.900 | 5.080 | 89,642 | +0.09(+1.80%) |
Dec 08, 2006 | 5.050 | 5.090 | 4.930 | 4.990 | 164,101 | -0.10(-1.96%) |
Dec 07, 2006 | 5.170 | 5.170 | 5.040 | 5.090 | 68,332 | -0.09(-1.74%) |
Dec 06, 2006 | 5.130 | 5.190 | 5.010 | 5.180 | 56,668 | +0.07(+1.37%) |
Dec 05, 2006 | 5.140 | 5.170 | 5.030 | 5.110 | 140,467 | -0.04(-0.78%) |
Dec 04, 2006 | 4.980 | 5.280 | 4.980 | 5.150 | 122,832 | +0.10(+1.98%) |
Dec 01, 2006 | 5.010 | 5.150 | 4.750 | 5.050 | 340,292 | -0.13(-2.51%) |
Nov 30, 2006 | 5.200 | 5.250 | 5.150 | 5.180 | 124,900 | -0.04(-0.77%) |
Nov 29, 2006 | 5.220 | 5.310 | 5.160 | 5.220 | 99,505 | -0.02(-0.38%) |
Nov 28, 2006 | 5.330 | 5.330 | 5.150 | 5.240 | 110,036 | -0.11(-2.06%) |
Nov 27, 2006 | 5.250 | 5.390 | 5.200 | 5.350 | 172,791 | +0.16(+3.08%) |
Nov 24, 2006 | 5.310 | 5.310 | 5.150 | 5.190 | 63,656 | -0.12(-2.26%) |
Nov 22, 2006 | 5.340 | 5.390 | 5.200 | 5.310 | 98,536 | -0.04(-0.75%) |
Nov 21, 2006 | 5.240 | 5.390 | 5.170 | 5.350 | 73,720 | +0.08(+1.52%) |
Nov 20, 2006 | 5.410 | 5.470 | 5.130 | 5.270 | 293,912 | -0.10(-1.78%) |
Nov 17, 2006 | 5.320 | 5.430 | 5.260 | 5.365 | 96,445 | -0.00(-0.09%) |
Nov 16, 2006 | 5.240 | 5.490 | 5.200 | 5.370 | 267,393 | +0.15(+2.87%) |
Nov 15, 2006 | 5.150 | 5.490 | 5.030 | 5.220 | 234,393 | +0.07(+1.36%) |
Nov 14, 2006 | 5.310 | 5.330 | 5.020 | 5.150 | 135,560 | -0.14(-2.65%) |
Nov 13, 2006 | 4.930 | 5.330 | 4.900 | 5.290 | 140,441 | +0.36(+7.30%) |
Nov 10, 2006 | 5.220 | 5.370 | 4.930 | 4.930 | 248,540 | -0.25(-4.83%) |
Nov 09, 2006 | 5.050 | 5.380 | 5.040 | 5.180 | 508,989 | +0.14(+2.78%) |
Nov 08, 2006 | 4.850 | 5.046 | 4.720 | 5.040 | 201,303 | +0.19(+3.92%) |
Nov 07, 2006 | 4.920 | 5.030 | 4.830 | 4.850 | 108,438 | -0.11(-2.22%) |
Nov 06, 2006 | 4.870 | 5.120 | 4.850 | 4.960 | 349,844 | +0.21(+4.42%) |
Nov 03, 2006 | 4.800 | 4.840 | 4.700 | 4.750 | 70,224 | -0.01(-0.21%) |
Nov 02, 2006 | 4.760 | 4.890 | 4.700 | 4.760 | 130,345 | +0.00(+0.00%) |
Nov 01, 2006 | 4.730 | 4.910 | 4.640 | 4.760 | 336,488 | +0.09(+1.93%) |
Oct 31, 2006 | 5.050 | 5.050 | 4.580 | 4.670 | 293,057 | +0.13(+2.86%) |
Oct 30, 2006 | 4.800 | 4.810 | 4.540 | 4.540 | 148,626 | -0.27(-5.61%) |
Oct 27, 2006 | 4.780 | 4.900 | 4.750 | 4.810 | 36,239 | +0.03(+0.63%) |
Oct 26, 2006 | 4.930 | 4.930 | 4.760 | 4.780 | 53,258 | -0.03(-0.62%) |
Oct 25, 2006 | 4.610 | 4.890 | 4.580 | 4.810 | 91,133 | +0.16(+3.44%) |
Oct 24, 2006 | 4.560 | 4.690 | 4.550 | 4.650 | 42,033 | -0.05(-1.06%) |
Oct 23, 2006 | 4.470 | 4.700 | 4.450 | 4.700 | 45,852 | +0.18(+3.98%) |
Oct 20, 2006 | 4.520 | 4.580 | 4.460 | 4.520 | 41,909 | -0.05(-1.09%) |
Oct 19, 2006 | 4.490 | 4.590 | 4.470 | 4.570 | 41,013 | +0.07(+1.56%) |
Oct 18, 2006 | 4.590 | 4.670 | 4.430 | 4.500 | 105,816 | -0.09(-1.96%) |
Oct 17, 2006 | 4.520 | 4.750 | 4.520 | 4.590 | 121,737 | +0.06(+1.32%) |
Oct 16, 2006 | 4.590 | 4.620 | 4.500 | 4.530 | 99,261 | -0.03(-0.66%) |
Oct 13, 2006 | 4.750 | 4.750 | 4.420 | 4.560 | 205,873 | -0.17(-3.59%) |
Oct 12, 2006 | 4.800 | 4.880 | 4.700 | 4.730 | 50,159 | -0.02(-0.42%) |
Oct 11, 2006 | 4.870 | 4.890 | 4.750 | 4.750 | 71,754 | -0.12(-2.46%) |
Oct 10, 2006 | 4.990 | 4.990 | 4.770 | 4.870 | 75,020 | -0.12(-2.40%) |
Oct 09, 2006 | 5.010 | 5.150 | 4.740 | 4.990 | 107,651 | +0.00(+0.00%) |
Oct 06, 2006 | 5.000 | 5.200 | 4.760 | 4.990 | 140,169 | +0.01(+0.20%) |
Oct 05, 2006 | 4.700 | 5.110 | 4.700 | 4.980 | 574,462 | +0.31(+6.64%) |
Oct 04, 2006 | 4.400 | 4.680 | 4.210 | 4.670 | 283,606 | +0.48(+11.46%) |
Oct 03, 2006 | 4.150 | 4.350 | 4.150 | 4.190 | 84,221 | -0.11(-2.56%) |