Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.270 | 4.288 | 4.195 | 4.200 | 1,473,812 | -0.08(-1.87%) |
Sep 27, 2007 | 4.270 | 4.309 | 4.234 | 4.280 | 1,437,952 | +0.04(+0.97%) |
Sep 26, 2007 | 4.221 | 4.291 | 4.180 | 4.239 | 1,220,568 | +0.07(+1.61%) |
Sep 25, 2007 | 4.155 | 4.185 | 4.100 | 4.172 | 1,321,220 | -0.01(-0.25%) |
Sep 24, 2007 | 4.221 | 4.273 | 4.175 | 4.182 | 2,447,439 | -0.04(-0.92%) |
Sep 21, 2007 | 4.200 | 4.234 | 4.146 | 4.221 | 1,871,154 | +0.03(+0.80%) |
Sep 20, 2007 | 4.231 | 4.231 | 4.089 | 4.187 | 1,649,312 | -0.05(-1.10%) |
Sep 19, 2007 | 4.180 | 4.260 | 4.180 | 4.234 | 1,953,287 | +0.04(+1.05%) |
Sep 18, 2007 | 4.022 | 4.190 | 3.927 | 4.190 | 2,853,554 | +0.18(+4.51%) |
Sep 17, 2007 | 3.953 | 4.035 | 3.927 | 4.009 | 2,688,714 | +0.04(+0.98%) |
Sep 14, 2007 | 3.950 | 3.986 | 3.940 | 3.971 | 1,657,036 | -0.01(-0.26%) |
Sep 13, 2007 | 3.965 | 4.030 | 3.909 | 3.981 | 2,013,667 | +0.01(+0.13%) |
Sep 12, 2007 | 4.043 | 4.056 | 3.945 | 3.976 | 2,108,486 | -0.20(-4.70%) |
Sep 11, 2007 | 4.172 | 4.221 | 4.125 | 4.172 | 2,164,380 | +0.01(+0.31%) |
Sep 10, 2007 | 4.182 | 4.242 | 4.053 | 4.159 | 2,001,202 | +0.01(+0.25%) |
Sep 07, 2007 | 4.182 | 4.200 | 4.102 | 4.149 | 1,761,255 | -0.07(-1.71%) |
Sep 06, 2007 | 4.216 | 4.265 | 4.151 | 4.221 | 1,307,446 | +0.01(+0.31%) |
Sep 05, 2007 | 4.229 | 4.260 | 4.185 | 4.208 | 1,245,250 | -0.05(-1.15%) |
Sep 04, 2007 | 4.229 | 4.298 | 4.198 | 4.257 | 2,295,048 | +0.02(+0.43%) |
Aug 31, 2007 | 4.187 | 4.257 | 4.100 | 4.239 | 2,381,349 | +0.10(+2.50%) |
Aug 30, 2007 | 4.100 | 4.177 | 4.063 | 4.136 | 964,632 | +0.01(+0.13%) |
Aug 29, 2007 | 4.058 | 4.138 | 4.014 | 4.131 | 2,012,935 | +0.09(+2.24%) |
Aug 28, 2007 | 4.149 | 4.164 | 4.030 | 4.040 | 1,906,581 | -0.14(-3.45%) |
Aug 27, 2007 | 4.195 | 4.224 | 4.169 | 4.185 | 1,232,890 | -0.03(-0.61%) |
Aug 24, 2007 | 4.208 | 4.255 | 4.172 | 4.211 | 2,264,084 | +0.00(+0.00%) |
Aug 23, 2007 | 4.187 | 4.257 | 4.151 | 4.211 | 6,023,788 | -0.15(-3.38%) |
Aug 22, 2007 | 4.071 | 4.394 | 4.071 | 4.358 | 2,366,785 | +0.08(+1.93%) |
Aug 21, 2007 | 4.190 | 4.286 | 4.136 | 4.275 | 2,578,955 | +0.06(+1.53%) |
Aug 20, 2007 | 4.278 | 4.322 | 4.125 | 4.211 | 2,185,103 | -0.06(-1.33%) |
Aug 17, 2007 | 4.221 | 4.301 | 3.963 | 4.267 | 3,635,164 | +0.26(+6.44%) |
Aug 16, 2007 | 3.785 | 4.118 | 3.671 | 4.009 | 8,323,481 | +0.16(+4.09%) |
Aug 15, 2007 | 3.991 | 4.084 | 3.834 | 3.852 | 3,846,985 | -0.17(-4.24%) |
Aug 14, 2007 | 4.234 | 4.291 | 3.991 | 4.022 | 3,672,806 | -0.22(-5.17%) |
Aug 13, 2007 | 4.342 | 4.435 | 4.231 | 4.242 | 3,378,937 | -0.08(-1.91%) |
Aug 10, 2007 | 4.422 | 4.617 | 4.195 | 4.324 | 6,279,593 | -0.20(-4.45%) |
Aug 09, 2007 | 4.440 | 4.611 | 4.340 | 4.526 | 6,258,362 | +0.06(+1.33%) |
Aug 08, 2007 | 4.221 | 4.650 | 4.206 | 4.466 | 6,817,565 | +0.27(+6.46%) |
Aug 07, 2007 | 3.976 | 4.224 | 3.924 | 4.195 | 3,681,650 | +0.20(+5.11%) |
Aug 06, 2007 | 3.849 | 4.002 | 3.783 | 3.991 | 4,357,076 | +0.12(+3.20%) |
Aug 03, 2007 | 3.870 | 3.989 | 3.854 | 3.867 | 2,731,593 | -0.11(-2.85%) |
Aug 02, 2007 | 3.909 | 4.009 | 3.896 | 3.981 | 2,966,977 | +0.09(+2.19%) |
Aug 01, 2007 | 4.014 | 4.026 | 3.808 | 3.896 | 4,673,315 | -0.13(-3.21%) |
Jul 31, 2007 | 4.058 | 4.177 | 4.017 | 4.025 | 4,592,766 | -0.03(-0.70%) |
Jul 30, 2007 | 3.945 | 4.058 | 3.932 | 4.053 | 3,842,612 | +0.10(+2.41%) |
Jul 27, 2007 | 3.929 | 4.051 | 3.878 | 3.958 | 4,518,906 | +0.01(+0.20%) |
Jul 26, 2007 | 4.043 | 4.071 | 3.795 | 3.950 | 6,033,363 | -0.17(-4.20%) |
Jul 25, 2007 | 4.097 | 4.162 | 3.994 | 4.123 | 3,923,513 | +0.03(+0.63%) |
Jul 24, 2007 | 4.265 | 4.301 | 4.043 | 4.097 | 5,664,550 | -0.20(-4.74%) |
Jul 23, 2007 | 4.306 | 4.363 | 4.280 | 4.301 | 2,075,918 | -0.01(-0.24%) |
Jul 20, 2007 | 4.340 | 4.373 | 4.275 | 4.311 | 4,632,422 | -0.04(-0.89%) |
Jul 19, 2007 | 4.417 | 4.428 | 4.348 | 4.350 | 2,204,157 | -0.05(-1.17%) |
Jul 18, 2007 | 4.415 | 4.474 | 4.378 | 4.402 | 4,560,906 | -0.03(-0.76%) |
Jul 17, 2007 | 4.407 | 4.466 | 4.371 | 4.435 | 2,590,622 | +0.03(+0.64%) |
Jul 16, 2007 | 4.415 | 4.448 | 4.376 | 4.407 | 2,190,921 | -0.01(-0.23%) |
Jul 13, 2007 | 4.412 | 4.435 | 4.381 | 4.417 | 1,974,390 | +0.01(+0.12%) |
Jul 12, 2007 | 4.301 | 4.425 | 4.301 | 4.412 | 2,824,444 | +0.09(+2.09%) |
Jul 11, 2007 | 4.376 | 4.376 | 4.296 | 4.322 | 2,255,182 | -0.05(-1.18%) |
Jul 10, 2007 | 4.453 | 4.453 | 4.358 | 4.373 | 2,201,755 | -0.09(-1.91%) |
Jul 09, 2007 | 4.489 | 4.492 | 4.420 | 4.459 | 2,146,814 | -0.00(-0.06%) |
Jul 06, 2007 | 4.376 | 4.461 | 4.353 | 4.461 | 2,261,221 | +0.08(+1.89%) |
Jul 05, 2007 | 4.376 | 4.397 | 4.350 | 4.378 | 1,916,659 | -0.00(-0.06%) |
Jul 03, 2007 | 4.368 | 4.406 | 4.298 | 4.381 | 1,859,758 | +0.03(+0.65%) |
Jul 02, 2007 | 4.353 | 4.446 | 4.244 | 4.353 | 4,434,147 | +0.00(+0.06%) |
Jun 29, 2007 | 4.433 | 4.453 | 4.327 | 4.350 | 2,061,690 | -0.05(-1.12%) |
Jun 28, 2007 | 4.402 | 4.415 | 4.368 | 4.399 | 3,431,810 | -0.01(-0.23%) |
Jun 27, 2007 | 4.389 | 4.409 | 4.309 | 4.409 | 3,545,737 | -0.01(-0.12%) |
Jun 26, 2007 | 4.528 | 4.536 | 4.391 | 4.415 | 3,683,280 | -0.08(-1.72%) |
Jun 25, 2007 | 4.539 | 4.546 | 4.461 | 4.492 | 4,587,823 | -0.04(-0.91%) |
Jun 22, 2007 | 4.544 | 4.570 | 4.497 | 4.533 | 5,204,009 | -0.03(-0.62%) |
Jun 21, 2007 | 4.567 | 4.585 | 4.526 | 4.562 | 2,106,406 | -0.01(-0.11%) |
Jun 20, 2007 | 4.683 | 4.688 | 4.554 | 4.567 | 1,964,241 | -0.10(-2.05%) |
Jun 19, 2007 | 4.693 | 4.693 | 4.634 | 4.662 | 1,708,979 | -0.03(-0.71%) |
Jun 18, 2007 | 4.631 | 4.714 | 4.616 | 4.696 | 3,312,212 | +0.08(+1.79%) |
Jun 15, 2007 | 4.652 | 4.652 | 4.580 | 4.613 | 3,758,825 | +0.02(+0.39%) |
Jun 14, 2007 | 4.606 | 4.616 | 4.557 | 4.595 | 3,254,498 | +0.01(+0.17%) |
Jun 13, 2007 | 4.606 | 4.634 | 4.546 | 4.588 | 3,270,766 | -0.02(-0.45%) |
Jun 12, 2007 | 4.673 | 4.696 | 4.606 | 4.608 | 2,695,554 | -0.07(-1.60%) |
Jun 11, 2007 | 4.743 | 4.743 | 4.655 | 4.683 | 2,391,765 | -0.02(-0.33%) |
Jun 08, 2007 | 4.668 | 4.719 | 4.647 | 4.699 | 2,393,810 | +0.03(+0.55%) |
Jun 07, 2007 | 4.719 | 4.732 | 4.660 | 4.673 | 2,719,520 | -0.08(-1.74%) |
Jun 06, 2007 | 4.781 | 4.804 | 4.714 | 4.755 | 2,553,909 | -0.03(-0.54%) |
Jun 05, 2007 | 4.792 | 4.812 | 4.748 | 4.781 | 3,390,151 | -0.02(-0.32%) |
Jun 04, 2007 | 4.740 | 4.817 | 4.735 | 4.797 | 3,369,300 | +0.05(+0.98%) |
Jun 01, 2007 | 4.835 | 4.846 | 4.730 | 4.750 | 5,948,096 | -0.03(-0.70%) |
May 31, 2007 | 4.890 | 4.928 | 4.784 | 4.784 | 12,491,346 | -0.08(-1.65%) |
May 30, 2007 | 4.776 | 4.866 | 4.764 | 4.864 | 4,815,716 | +0.09(+1.84%) |
May 29, 2007 | 4.683 | 4.776 | 4.681 | 4.776 | 1,708,506 | +0.11(+2.27%) |
May 25, 2007 | 4.670 | 4.709 | 4.655 | 4.670 | 1,496,216 | +0.05(+1.06%) |
May 24, 2007 | 4.662 | 4.688 | 4.593 | 4.621 | 2,466,794 | -0.04(-0.89%) |
May 23, 2007 | 4.753 | 4.776 | 4.657 | 4.662 | 1,979,418 | -0.08(-1.69%) |
May 22, 2007 | 4.743 | 4.768 | 4.699 | 4.743 | 1,878,513 | +0.02(+0.44%) |
May 21, 2007 | 4.673 | 4.743 | 4.652 | 4.722 | 2,385,781 | +0.07(+1.50%) |
May 18, 2007 | 4.634 | 4.670 | 4.621 | 4.652 | 3,018,940 | +0.05(+1.01%) |
May 17, 2007 | 4.608 | 4.616 | 4.557 | 4.606 | 3,062,203 | +0.01(+0.11%) |
May 16, 2007 | 4.518 | 4.621 | 4.500 | 4.601 | 4,572,422 | +0.11(+2.47%) |
May 15, 2007 | 4.544 | 4.608 | 4.469 | 4.489 | 4,239,601 | -0.06(-1.42%) |
May 14, 2007 | 4.652 | 4.673 | 4.554 | 4.554 | 3,518,111 | -0.10(-2.11%) |
May 11, 2007 | 4.635 | 4.665 | 4.585 | 4.652 | 2,608,188 | +0.03(+0.61%) |
May 10, 2007 | 4.647 | 4.662 | 4.608 | 4.624 | 3,369,017 | -0.02(-0.44%) |
May 09, 2007 | 4.624 | 4.662 | 4.585 | 4.644 | 2,144,804 | +0.02(+0.50%) |
May 08, 2007 | 4.647 | 4.647 | 4.585 | 4.621 | 1,311,881 | -0.03(-0.56%) |
May 07, 2007 | 4.678 | 4.678 | 4.624 | 4.647 | 3,500,235 | +0.00(+0.00%) |
May 04, 2007 | 4.647 | 4.675 | 4.629 | 4.647 | 2,317,123 | -0.00(-0.06%) |
May 03, 2007 | 4.637 | 4.675 | 4.626 | 4.650 | 3,590,948 | +0.00(+0.06%) |
May 02, 2007 | 4.582 | 4.675 | 4.582 | 4.647 | 2,468,778 | +0.06(+1.24%) |
May 01, 2007 | 4.631 | 4.647 | 4.580 | 4.590 | 2,260,098 | -0.05(-1.00%) |
Apr 30, 2007 | 4.647 | 4.696 | 4.629 | 4.637 | 1,966,662 | -0.01(-0.22%) |
Apr 27, 2007 | 4.696 | 4.699 | 4.631 | 4.647 | 1,898,443 | -0.05(-0.99%) |
Apr 26, 2007 | 4.712 | 4.712 | 4.662 | 4.693 | 1,586,472 | -0.01(-0.11%) |
Apr 25, 2007 | 4.699 | 4.712 | 4.665 | 4.699 | 1,471,469 | +0.01(+0.11%) |
Apr 24, 2007 | 4.712 | 4.724 | 4.660 | 4.693 | 1,641,832 | -0.02(-0.33%) |
Apr 23, 2007 | 4.691 | 4.737 | 4.675 | 4.709 | 1,757,808 | -0.00(-0.05%) |
Apr 20, 2007 | 4.732 | 4.766 | 4.675 | 4.712 | 1,485,874 | -0.02(-0.33%) |
Apr 19, 2007 | 4.704 | 4.743 | 4.665 | 4.727 | 4,462,125 | +0.00(+0.00%) |
Apr 18, 2007 | 4.737 | 4.761 | 4.712 | 4.727 | 5,939,861 | -0.03(-0.54%) |
Apr 17, 2007 | 4.745 | 4.763 | 4.724 | 4.753 | 9,074,685 | +0.01(+0.16%) |
Apr 16, 2007 | 4.737 | 4.753 | 4.717 | 4.745 | 3,756,408 | +0.02(+0.33%) |
Apr 13, 2007 | 4.724 | 4.750 | 4.706 | 4.730 | 3,879,263 | +0.01(+0.22%) |
Apr 12, 2007 | 4.650 | 4.794 | 4.650 | 4.719 | 5,510,653 | +0.04(+0.77%) |
Apr 11, 2007 | 4.642 | 4.683 | 4.585 | 4.683 | 3,127,289 | +0.03(+0.67%) |
Apr 10, 2007 | 4.665 | 4.678 | 4.621 | 4.652 | 2,887,249 | -0.02(-0.39%) |
Apr 09, 2007 | 4.686 | 4.686 | 4.650 | 4.670 | 2,226,902 | -0.01(-0.17%) |
Apr 05, 2007 | 4.665 | 4.699 | 4.652 | 4.678 | 1,853,882 | +0.00(+0.06%) |
Apr 04, 2007 | 4.675 | 4.688 | 4.652 | 4.675 | 2,586,853 | -0.01(-0.22%) |
Apr 03, 2007 | 4.699 | 4.699 | 4.647 | 4.686 | 3,252,855 | -0.00(-0.06%) |
Apr 02, 2007 | 4.681 | 4.699 | 4.647 | 4.688 | 3,946,324 | -0.00(-0.06%) |
Mar 30, 2007 | 4.655 | 4.696 | 4.637 | 4.691 | 25,633,916 | +0.05(+1.11%) |
Mar 29, 2007 | 4.730 | 4.750 | 4.598 | 4.639 | 3,213,129 | -0.07(-1.43%) |
Mar 28, 2007 | 4.753 | 4.771 | 4.660 | 4.706 | 1,843,923 | -0.12(-2.57%) |
Mar 27, 2007 | 4.892 | 4.892 | 4.815 | 4.830 | 934,856 | -0.06(-1.27%) |
Mar 26, 2007 | 4.872 | 4.892 | 4.807 | 4.892 | 836,625 | +0.03(+0.58%) |
Mar 23, 2007 | 4.810 | 4.879 | 4.779 | 4.864 | 1,312,211 | +0.07(+1.56%) |
Mar 22, 2007 | 4.830 | 4.838 | 4.773 | 4.789 | 1,137,420 | -0.02(-0.48%) |
Mar 21, 2007 | 4.737 | 4.820 | 4.691 | 4.812 | 1,229,946 | +0.09(+1.97%) |
Mar 20, 2007 | 4.712 | 4.732 | 4.668 | 4.719 | 1,089,834 | -0.00(-0.05%) |
Mar 19, 2007 | 4.701 | 4.799 | 4.701 | 4.722 | 1,203,037 | +0.02(+0.44%) |
Mar 16, 2007 | 4.797 | 4.804 | 4.686 | 4.701 | 2,787,565 | -0.10(-2.04%) |
Mar 15, 2007 | 4.737 | 4.823 | 4.621 | 4.799 | 2,493,099 | +0.02(+0.32%) |
Mar 14, 2007 | 4.567 | 4.799 | 4.557 | 4.784 | 2,952,448 | +0.18(+3.98%) |
Mar 13, 2007 | 4.949 | 4.908 | 4.590 | 4.601 | 2,938,782 | -0.35(-7.04%) |
Mar 12, 2007 | 4.923 | 4.957 | 4.879 | 4.949 | 1,247,276 | +0.03(+0.63%) |
Mar 09, 2007 | 4.915 | 4.970 | 4.895 | 4.918 | 1,728,962 | +0.04(+0.85%) |
Mar 08, 2007 | 4.892 | 4.993 | 4.828 | 4.877 | 2,201,903 | +0.07(+1.40%) |
Mar 07, 2007 | 4.841 | 4.848 | 4.794 | 4.810 | 2,003,515 | -0.03(-0.59%) |
Mar 06, 2007 | 4.776 | 4.905 | 4.748 | 4.838 | 3,044,993 | +0.10(+2.01%) |
Mar 05, 2007 | 5.078 | 5.078 | 4.378 | 4.743 | 5,741,776 | -0.38(-7.50%) |
Mar 02, 2007 | 5.143 | 5.189 | 5.112 | 5.127 | 2,185,557 | -0.03(-0.65%) |
Mar 01, 2007 | 5.122 | 5.189 | 5.060 | 5.161 | 2,208,449 | -0.06(-1.14%) |
Feb 28, 2007 | 5.060 | 5.238 | 5.060 | 5.220 | 3,869,660 | +0.16(+3.16%) |
Feb 27, 2007 | 5.181 | 5.243 | 5.057 | 5.060 | 2,993,351 | -0.20(-3.73%) |
Feb 26, 2007 | 5.282 | 5.305 | 5.220 | 5.256 | 1,834,728 | +0.00(+0.05%) |
Feb 23, 2007 | 5.285 | 5.303 | 5.225 | 5.254 | 1,667,692 | -0.03(-0.54%) |
Feb 22, 2007 | 5.187 | 5.282 | 5.187 | 5.282 | 2,234,703 | +0.10(+1.94%) |
Feb 21, 2007 | 5.220 | 5.220 | 5.122 | 5.181 | 965,732 | -0.04(-0.74%) |
Feb 20, 2007 | 5.184 | 5.238 | 5.119 | 5.220 | 1,202,572 | +0.02(+0.45%) |
Feb 16, 2007 | 5.145 | 5.207 | 5.122 | 5.197 | 1,240,133 | +0.06(+1.16%) |
Feb 15, 2007 | 5.140 | 5.148 | 5.112 | 5.138 | 1,094,614 | +0.02(+0.30%) |
Feb 14, 2007 | 5.050 | 5.156 | 5.042 | 5.122 | 1,450,529 | +0.07(+1.48%) |
Feb 13, 2007 | 5.042 | 5.073 | 5.014 | 5.047 | 1,930,984 | -0.01(-0.15%) |
Feb 12, 2007 | 5.119 | 5.119 | 4.928 | 5.055 | 2,668,994 | -0.07(-1.31%) |
Feb 09, 2007 | 5.179 | 5.199 | 5.045 | 5.122 | 1,611,329 | -0.07(-1.34%) |
Feb 08, 2007 | 5.138 | 5.210 | 5.127 | 5.192 | 973,386 | +0.03(+0.50%) |
Feb 07, 2007 | 5.156 | 5.171 | 5.119 | 5.166 | 1,596,636 | +0.01(+0.25%) |
Feb 06, 2007 | 5.166 | 5.187 | 5.145 | 5.153 | 2,047,738 | -0.04(-0.70%) |
Feb 05, 2007 | 5.259 | 5.259 | 5.153 | 5.189 | 1,142,115 | -0.07(-1.37%) |
Feb 02, 2007 | 5.202 | 5.274 | 5.202 | 5.261 | 2,550,493 | +0.07(+1.44%) |
Feb 01, 2007 | 5.127 | 5.197 | 5.125 | 5.187 | 1,367,729 | +0.06(+1.26%) |
Jan 31, 2007 | 5.099 | 5.143 | 5.070 | 5.122 | 1,386,612 | +0.02(+0.35%) |
Jan 30, 2007 | 5.034 | 5.104 | 5.026 | 5.104 | 1,688,988 | +0.07(+1.44%) |
Jan 29, 2007 | 5.042 | 5.052 | 4.983 | 5.032 | 2,554,238 | +0.01(+0.15%) |
Jan 26, 2007 | 5.096 | 5.132 | 5.008 | 5.024 | 2,119,432 | -0.07(-1.32%) |
Jan 25, 2007 | 5.122 | 5.140 | 5.073 | 5.091 | 1,754,186 | -0.01(-0.15%) |
Jan 24, 2007 | 5.086 | 5.117 | 5.073 | 5.099 | 1,601,656 | +0.02(+0.30%) |
Jan 23, 2007 | 5.083 | 5.099 | 5.042 | 5.083 | 1,303,344 | +0.02(+0.41%) |
Jan 22, 2007 | 5.068 | 5.114 | 5.008 | 5.063 | 1,340,259 | +0.02(+0.31%) |
Jan 19, 2007 | 5.019 | 5.088 | 4.985 | 5.047 | 1,409,605 | +0.03(+0.67%) |
Jan 18, 2007 | 5.008 | 5.042 | 4.993 | 5.014 | 1,093,824 | +0.00(+0.00%) |
Jan 17, 2007 | 5.034 | 5.047 | 5.006 | 5.014 | 1,099,576 | -0.02(-0.36%) |
Jan 16, 2007 | 5.078 | 5.078 | 5.003 | 5.032 | 1,838,376 | +0.01(+0.15%) |
Jan 12, 2007 | 5.042 | 5.045 | 5.008 | 5.024 | 729,848 | -0.01(-0.20%) |
Jan 11, 2007 | 4.975 | 5.037 | 4.952 | 5.034 | 1,063,154 | +0.09(+1.72%) |
Jan 10, 2007 | 4.939 | 4.957 | 4.890 | 4.949 | 883,835 | +0.00(+0.00%) |
Jan 09, 2007 | 4.918 | 4.972 | 4.885 | 4.949 | 1,157,155 | -0.03(-0.62%) |
Jan 08, 2007 | 4.962 | 5.003 | 4.910 | 4.980 | 1,330,443 | +0.04(+0.84%) |
Jan 05, 2007 | 4.970 | 4.970 | 4.903 | 4.939 | 1,366,006 | -0.04(-0.88%) |
Jan 04, 2007 | 4.977 | 5.003 | 4.910 | 4.983 | 1,263,757 | +0.00(+0.00%) |
Jan 03, 2007 | 4.936 | 4.996 | 4.918 | 4.983 | 1,697,273 | +0.05(+0.99%) |
Dec 29, 2006 | 4.939 | 4.983 | 4.903 | 4.934 | 1,378,525 | +0.01(+0.21%) |
Dec 28, 2006 | 4.931 | 4.941 | 4.885 | 4.923 | 744,087 | -0.01(-0.16%) |
Dec 27, 2006 | 4.885 | 4.934 | 4.864 | 4.931 | 747,814 | +0.04(+0.90%) |
Dec 26, 2006 | 4.877 | 4.897 | 4.856 | 4.887 | 770,109 | +0.03(+0.64%) |
Dec 22, 2006 | 4.817 | 4.866 | 4.817 | 4.856 | 607,884 | +0.04(+0.80%) |
Dec 21, 2006 | 4.861 | 4.885 | 4.797 | 4.817 | 728,039 | -0.02(-0.32%) |
Dec 20, 2006 | 4.776 | 4.854 | 4.776 | 4.833 | 1,110,042 | +0.02(+0.38%) |
Dec 19, 2006 | 4.804 | 4.838 | 4.781 | 4.815 | 1,225,236 | -0.02(-0.32%) |
Dec 18, 2006 | 4.866 | 4.877 | 4.779 | 4.830 | 1,804,011 | -0.04(-0.74%) |
Dec 15, 2006 | 4.820 | 4.905 | 4.815 | 4.866 | 2,494,718 | +0.07(+1.51%) |
Dec 14, 2006 | 4.776 | 4.854 | 4.763 | 4.794 | 3,978,242 | -0.03(-0.64%) |
Dec 13, 2006 | 4.913 | 4.918 | 4.797 | 4.825 | 1,248,434 | -0.15(-3.06%) |
Dec 12, 2006 | 4.988 | 4.993 | 4.934 | 4.977 | 1,229,733 | -0.01(-0.16%) |
Dec 11, 2006 | 4.965 | 5.001 | 4.959 | 4.985 | 1,032,309 | +0.02(+0.36%) |
Dec 08, 2006 | 4.954 | 4.985 | 4.918 | 4.967 | 917,189 | +0.02(+0.47%) |
Dec 07, 2006 | 4.934 | 4.975 | 4.905 | 4.944 | 950,722 | +0.02(+0.37%) |
Dec 06, 2006 | 4.946 | 4.954 | 4.900 | 4.926 | 1,176,205 | -0.02(-0.37%) |
Dec 05, 2006 | 4.908 | 4.949 | 4.892 | 4.944 | 1,493,218 | +0.04(+0.79%) |
Dec 04, 2006 | 4.877 | 4.915 | 4.861 | 4.905 | 1,369,503 | +0.05(+0.96%) |
Dec 01, 2006 | 4.887 | 4.887 | 4.768 | 4.859 | 1,639,198 | -0.00(-0.05%) |
Nov 30, 2006 | 4.872 | 4.874 | 4.804 | 4.861 | 1,322,018 | +0.01(+0.16%) |
Nov 29, 2006 | 4.854 | 4.879 | 4.810 | 4.854 | 1,311,235 | +0.04(+0.75%) |
Nov 28, 2006 | 4.815 | 4.859 | 4.776 | 4.817 | 872,954 | -0.00(-0.05%) |
Nov 27, 2006 | 4.892 | 4.915 | 4.781 | 4.820 | 1,212,685 | -0.08(-1.63%) |
Nov 24, 2006 | 4.905 | 4.926 | 4.892 | 4.900 | 2,366,572 | -0.01(-0.21%) |
Nov 22, 2006 | 4.921 | 4.931 | 4.877 | 4.910 | 707,622 | +0.01(+0.21%) |
Nov 21, 2006 | 4.918 | 4.918 | 4.879 | 4.900 | 749,824 | -0.01(-0.11%) |
Nov 20, 2006 | 4.879 | 4.923 | 4.859 | 4.905 | 799,401 | +0.03(+0.53%) |
Nov 17, 2006 | 4.877 | 4.897 | 4.841 | 4.879 | 846,239 | +0.01(+0.16%) |
Nov 16, 2006 | 4.879 | 4.905 | 4.835 | 4.872 | 1,306,528 | -0.00(-0.05%) |
Nov 15, 2006 | 4.799 | 4.879 | 4.792 | 4.874 | 1,215,343 | +0.09(+1.83%) |
Nov 14, 2006 | 4.779 | 4.817 | 4.727 | 4.786 | 1,330,687 | +0.01(+0.16%) |
Nov 13, 2006 | 4.781 | 4.784 | 4.717 | 4.779 | 1,446,245 | +0.02(+0.33%) |
Nov 10, 2006 | 4.737 | 4.773 | 4.709 | 4.763 | 932,342 | +0.03(+0.71%) |
Nov 09, 2006 | 4.776 | 4.776 | 4.699 | 4.730 | 1,427,695 | -0.03(-0.70%) |
Nov 08, 2006 | 4.748 | 4.781 | 4.722 | 4.763 | 1,027,471 | +0.02(+0.33%) |
Nov 07, 2006 | 4.763 | 4.784 | 4.724 | 4.748 | 1,407,463 | -0.01(-0.27%) |
Nov 06, 2006 | 4.755 | 4.804 | 4.722 | 4.761 | 1,244,622 | +0.04(+0.82%) |
Nov 03, 2006 | 4.724 | 4.755 | 4.696 | 4.722 | 931,413 | +0.03(+0.66%) |
Nov 02, 2006 | 4.724 | 4.743 | 4.634 | 4.691 | 1,632,795 | -0.03(-0.71%) |
Nov 01, 2006 | 4.802 | 4.820 | 4.686 | 4.724 | 1,722,300 | -0.06(-1.24%) |
Oct 31, 2006 | 4.794 | 4.804 | 4.746 | 4.784 | 1,337,772 | -0.02(-0.43%) |
Oct 30, 2006 | 4.730 | 4.828 | 4.724 | 4.804 | 1,177,801 | +0.08(+1.64%) |
Oct 27, 2006 | 4.797 | 4.799 | 4.714 | 4.727 | 923,193 | -0.06(-1.35%) |
Oct 26, 2006 | 4.750 | 4.799 | 4.706 | 4.792 | 1,371,355 | +0.05(+1.09%) |
Oct 25, 2006 | 4.673 | 4.750 | 4.668 | 4.740 | 971,612 | +0.05(+0.99%) |
Oct 24, 2006 | 4.696 | 4.712 | 4.660 | 4.693 | 904,097 | +0.00(+0.00%) |
Oct 23, 2006 | 4.668 | 4.712 | 4.647 | 4.693 | 5,349,152 | +0.04(+0.78%) |
Oct 20, 2006 | 4.686 | 4.707 | 4.639 | 4.657 | 1,101,265 | -0.01(-0.17%) |
Oct 19, 2006 | 4.639 | 4.701 | 4.624 | 4.665 | 906,150 | +0.03(+0.72%) |
Oct 18, 2006 | 4.683 | 4.724 | 4.621 | 4.631 | 945,907 | -0.02(-0.50%) |
Oct 17, 2006 | 4.665 | 4.691 | 4.590 | 4.655 | 1,609,349 | -0.07(-1.42%) |
Oct 16, 2006 | 4.683 | 4.743 | 4.662 | 4.722 | 1,303,507 | +0.05(+1.16%) |
Oct 13, 2006 | 4.662 | 4.704 | 4.639 | 4.668 | 915,547 | +0.02(+0.33%) |
Oct 12, 2006 | 4.624 | 4.670 | 4.624 | 4.652 | 1,420,598 | +0.03(+0.67%) |
Oct 11, 2006 | 4.608 | 4.644 | 4.582 | 4.621 | 1,129,793 | -0.01(-0.11%) |
Oct 10, 2006 | 4.644 | 4.657 | 4.606 | 4.626 | 1,451,393 | -0.01(-0.11%) |
Oct 09, 2006 | 4.637 | 4.662 | 4.577 | 4.631 | 944,242 | +0.01(+0.11%) |
Oct 06, 2006 | 4.634 | 4.652 | 4.598 | 4.626 | 1,370,747 | -0.01(-0.17%) |
Oct 05, 2006 | 4.595 | 4.634 | 4.533 | 4.634 | 1,381,104 | +0.04(+0.79%) |
Oct 04, 2006 | 4.518 | 4.601 | 4.505 | 4.598 | 1,659,596 | +0.08(+1.71%) |
Oct 03, 2006 | 4.495 | 4.544 | 4.484 | 4.520 | 1,536,230 | +0.03(+0.69%) |