Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.919 | 6.086 | 5.757 | 6.064 | 1,143,287 | +0.15(+2.45%) |
Oct 30, 2007 | 5.757 | 6.016 | 5.642 | 5.919 | 2,321,848 | +0.24(+4.26%) |
Oct 29, 2007 | 5.440 | 5.809 | 5.440 | 5.677 | 1,281,647 | +0.27(+4.96%) |
Oct 26, 2007 | 5.502 | 5.634 | 5.308 | 5.409 | 1,392,244 | -0.14(-2.53%) |
Oct 25, 2007 | 5.273 | 5.928 | 5.199 | 5.550 | 6,240,976 | +0.28(+5.34%) |
Oct 24, 2007 | 4.491 | 5.269 | 4.482 | 5.269 | 3,088,970 | +0.81(+18.13%) |
Oct 23, 2007 | 4.403 | 4.614 | 4.394 | 4.460 | 619,887 | +0.08(+1.81%) |
Oct 22, 2007 | 4.074 | 4.451 | 4.069 | 4.381 | 947,581 | +0.13(+3.00%) |
Oct 19, 2007 | 4.561 | 4.566 | 4.232 | 4.254 | 668,131 | -0.32(-6.92%) |
Oct 18, 2007 | 4.539 | 4.605 | 4.487 | 4.570 | 357,277 | +0.03(+0.58%) |
Oct 17, 2007 | 4.614 | 4.702 | 4.460 | 4.544 | 540,695 | +0.02(+0.39%) |
Oct 16, 2007 | 4.627 | 4.689 | 4.451 | 4.526 | 556,397 | -0.14(-2.92%) |
Oct 15, 2007 | 4.882 | 4.988 | 4.614 | 4.662 | 919,591 | -0.15(-3.11%) |
Oct 12, 2007 | 4.737 | 4.812 | 4.654 | 4.812 | 727,901 | +0.20(+4.29%) |
Oct 11, 2007 | 4.513 | 5.067 | 4.487 | 4.614 | 3,453,074 | +0.18(+4.17%) |
Oct 10, 2007 | 4.434 | 4.592 | 4.429 | 4.429 | 490,630 | -0.04(-0.88%) |
Oct 09, 2007 | 4.333 | 4.553 | 4.333 | 4.469 | 436,925 | +0.12(+2.73%) |
Oct 08, 2007 | 4.447 | 4.447 | 4.284 | 4.350 | 441,249 | -0.09(-1.98%) |
Oct 05, 2007 | 4.399 | 4.570 | 4.306 | 4.438 | 1,096,864 | +0.15(+3.38%) |
Oct 04, 2007 | 4.263 | 4.368 | 4.175 | 4.293 | 610,329 | +0.01(+0.20%) |
Oct 03, 2007 | 4.350 | 4.570 | 4.219 | 4.284 | 1,403,167 | -0.08(-1.91%) |
Oct 02, 2007 | 4.456 | 4.456 | 4.328 | 4.368 | 707,272 | -0.09(-2.07%) |
Oct 01, 2007 | 4.390 | 4.610 | 4.390 | 4.460 | 830,157 | +0.10(+2.32%) |
Sep 28, 2007 | 4.636 | 4.636 | 4.311 | 4.359 | 732,304 | -0.17(-3.69%) |
Sep 27, 2007 | 4.720 | 4.873 | 4.451 | 4.526 | 1,210,874 | -0.15(-3.10%) |
Sep 26, 2007 | 4.742 | 4.785 | 4.581 | 4.671 | 1,027,001 | +0.11(+2.31%) |
Sep 25, 2007 | 4.258 | 4.596 | 4.175 | 4.566 | 1,157,169 | +0.31(+7.22%) |
Sep 24, 2007 | 4.372 | 4.491 | 4.183 | 4.258 | 1,823,707 | -0.00(-0.10%) |
Sep 21, 2007 | 3.647 | 4.280 | 3.647 | 4.263 | 2,811,340 | +0.66(+18.29%) |
Sep 20, 2007 | 3.617 | 3.731 | 3.537 | 3.603 | 422,588 | +0.04(+1.11%) |
Sep 19, 2007 | 3.463 | 3.603 | 3.436 | 3.564 | 416,899 | +0.11(+3.31%) |
Sep 18, 2007 | 3.384 | 3.476 | 3.340 | 3.450 | 205,491 | +0.07(+2.21%) |
Sep 17, 2007 | 3.458 | 3.494 | 3.362 | 3.375 | 183,645 | -0.04(-1.29%) |
Sep 14, 2007 | 3.340 | 3.533 | 3.318 | 3.419 | 219,600 | +0.07(+2.23%) |
Sep 13, 2007 | 3.406 | 3.476 | 3.322 | 3.344 | 250,549 | -0.01(-0.39%) |
Sep 12, 2007 | 3.423 | 3.423 | 3.344 | 3.357 | 204,808 | -0.06(-1.80%) |
Sep 11, 2007 | 3.419 | 3.463 | 3.340 | 3.419 | 170,446 | +0.06(+1.70%) |
Sep 10, 2007 | 3.480 | 3.502 | 3.340 | 3.362 | 279,905 | -0.13(-3.77%) |
Sep 07, 2007 | 3.507 | 3.586 | 3.476 | 3.494 | 327,011 | -0.06(-1.73%) |
Sep 06, 2007 | 3.581 | 3.621 | 3.533 | 3.555 | 192,975 | -0.01(-0.37%) |
Sep 05, 2007 | 3.669 | 3.744 | 3.559 | 3.568 | 258,286 | -0.15(-3.91%) |
Sep 04, 2007 | 3.551 | 3.713 | 3.524 | 3.713 | 347,947 | +0.16(+4.45%) |
Aug 31, 2007 | 3.581 | 3.603 | 3.515 | 3.555 | 149,965 | +0.04(+1.25%) |
Aug 30, 2007 | 3.537 | 3.617 | 3.476 | 3.511 | 157,702 | -0.05(-1.36%) |
Aug 29, 2007 | 3.537 | 3.621 | 3.489 | 3.559 | 205,491 | +0.04(+1.25%) |
Aug 28, 2007 | 3.537 | 3.586 | 3.472 | 3.515 | 272,168 | -0.13(-3.50%) |
Aug 27, 2007 | 3.625 | 3.713 | 3.524 | 3.643 | 304,254 | +0.02(+0.48%) |
Aug 24, 2007 | 3.502 | 3.669 | 3.406 | 3.625 | 396,873 | +0.11(+3.12%) |
Aug 23, 2007 | 3.718 | 3.748 | 3.406 | 3.515 | 646,967 | -0.17(-4.53%) |
Aug 22, 2007 | 3.630 | 3.713 | 3.581 | 3.682 | 374,344 | +0.14(+3.97%) |
Aug 21, 2007 | 3.498 | 3.691 | 3.472 | 3.542 | 365,014 | +0.04(+1.13%) |
Aug 20, 2007 | 3.318 | 3.586 | 3.305 | 3.502 | 443,524 | +0.21(+6.27%) |
Aug 17, 2007 | 3.384 | 3.401 | 3.234 | 3.296 | 332,245 | +0.03(+0.94%) |
Aug 16, 2007 | 3.388 | 3.489 | 3.155 | 3.265 | 966,697 | -0.17(-4.99%) |
Aug 15, 2007 | 3.472 | 3.581 | 3.428 | 3.436 | 466,053 | -0.04(-1.01%) |
Aug 14, 2007 | 3.801 | 3.823 | 3.472 | 3.472 | 273,305 | -0.26(-7.06%) |
Aug 13, 2007 | 3.823 | 3.955 | 3.612 | 3.735 | 586,663 | -0.02(-0.58%) |
Aug 10, 2007 | 3.428 | 3.819 | 3.362 | 3.757 | 1,157,396 | +0.28(+8.09%) |
Aug 09, 2007 | 3.726 | 3.797 | 3.432 | 3.476 | 1,706,966 | -0.32(-8.34%) |
Aug 08, 2007 | 3.801 | 3.920 | 3.735 | 3.792 | 854,735 | -0.01(-0.23%) |
Aug 07, 2007 | 3.959 | 3.959 | 3.740 | 3.801 | 349,540 | -0.10(-2.48%) |
Aug 06, 2007 | 3.823 | 3.911 | 3.617 | 3.898 | 691,798 | +0.03(+0.80%) |
Aug 03, 2007 | 3.893 | 4.214 | 3.858 | 3.867 | 1,321,698 | -0.35(-8.24%) |
Aug 02, 2007 | 4.161 | 4.333 | 4.153 | 4.214 | 497,230 | +0.06(+1.48%) |
Aug 01, 2007 | 4.210 | 4.214 | 4.087 | 4.153 | 403,473 | -0.09(-2.17%) |
Jul 31, 2007 | 4.293 | 4.394 | 4.245 | 4.245 | 629,217 | +0.01(+0.21%) |
Jul 30, 2007 | 3.990 | 4.289 | 3.990 | 4.236 | 726,160 | +0.11(+2.66%) |
Jul 27, 2007 | 4.175 | 4.320 | 3.885 | 4.126 | 1,816,530 | -0.19(-4.48%) |
Jul 26, 2007 | 4.614 | 4.636 | 4.197 | 4.320 | 1,457,573 | -0.35(-7.44%) |
Jul 25, 2007 | 5.295 | 5.326 | 4.548 | 4.667 | 2,108,881 | -0.62(-11.65%) |
Jul 24, 2007 | 5.453 | 5.506 | 5.194 | 5.282 | 433,739 | -0.19(-3.53%) |
Jul 23, 2007 | 5.431 | 5.603 | 5.409 | 5.475 | 536,143 | +0.07(+1.38%) |
Jul 20, 2007 | 5.352 | 5.467 | 5.278 | 5.401 | 494,726 | +0.10(+1.82%) |
Jul 19, 2007 | 5.357 | 5.467 | 5.269 | 5.304 | 630,355 | +0.02(+0.42%) |
Jul 18, 2007 | 5.212 | 5.304 | 5.185 | 5.282 | 318,818 | -0.01(-0.17%) |
Jul 17, 2007 | 5.387 | 5.387 | 5.273 | 5.291 | 275,581 | -0.00(-0.08%) |
Jul 16, 2007 | 5.374 | 5.383 | 5.273 | 5.295 | 166,350 | -0.07(-1.31%) |
Jul 13, 2007 | 5.387 | 5.387 | 5.308 | 5.365 | 332,927 | +0.00(+0.00%) |
Jul 12, 2007 | 5.269 | 5.405 | 5.251 | 5.365 | 501,781 | +0.10(+1.83%) |
Jul 11, 2007 | 5.273 | 5.282 | 5.163 | 5.269 | 431,463 | +0.00(+0.08%) |
Jul 10, 2007 | 5.273 | 5.330 | 5.238 | 5.264 | 312,447 | -0.01(-0.17%) |
Jul 09, 2007 | 5.387 | 5.440 | 5.212 | 5.273 | 550,480 | -0.04(-0.74%) |
Jul 06, 2007 | 5.383 | 5.383 | 5.300 | 5.313 | 491,540 | -0.01(-0.17%) |
Jul 05, 2007 | 5.317 | 5.339 | 5.172 | 5.322 | 439,200 | +0.02(+0.33%) |
Jul 03, 2007 | 5.220 | 5.374 | 5.212 | 5.304 | 520,896 | +0.14(+2.64%) |
Jul 02, 2007 | 5.370 | 5.370 | 5.124 | 5.168 | 372,979 | +0.15(+2.98%) |
Jun 29, 2007 | 5.053 | 5.137 | 4.983 | 5.018 | 218,917 | -0.04(-0.87%) |
Jun 28, 2007 | 5.053 | 5.097 | 4.904 | 5.062 | 342,485 | +0.03(+0.61%) |
Jun 27, 2007 | 5.075 | 5.097 | 4.860 | 5.032 | 666,993 | -0.04(-0.87%) |
Jun 26, 2007 | 4.944 | 5.220 | 4.944 | 5.075 | 1,198,813 | +0.13(+2.67%) |
Jun 25, 2007 | 4.873 | 5.005 | 4.860 | 4.944 | 749,372 | +0.12(+2.55%) |
Jun 22, 2007 | 4.557 | 4.851 | 4.557 | 4.821 | 701,128 | +0.25(+5.48%) |
Jun 21, 2007 | 4.526 | 4.570 | 4.500 | 4.570 | 138,587 | +0.02(+0.39%) |
Jun 20, 2007 | 4.575 | 4.649 | 4.539 | 4.553 | 348,857 | -0.02(-0.48%) |
Jun 19, 2007 | 4.504 | 4.654 | 4.504 | 4.575 | 365,924 | +0.07(+1.56%) |
Jun 18, 2007 | 4.487 | 4.592 | 4.425 | 4.504 | 357,960 | +0.00(+0.00%) |
Jun 15, 2007 | 4.601 | 4.610 | 4.504 | 4.504 | 458,543 | -0.01(-0.19%) |
Jun 14, 2007 | 4.482 | 4.579 | 4.473 | 4.513 | 399,604 | +0.04(+0.88%) |
Jun 13, 2007 | 4.416 | 4.473 | 4.416 | 4.473 | 175,452 | +0.06(+1.29%) |
Jun 12, 2007 | 4.412 | 4.469 | 4.412 | 4.416 | 179,321 | +0.01(+0.20%) |
Jun 11, 2007 | 4.447 | 4.469 | 4.372 | 4.408 | 131,305 | +0.01(+0.20%) |
Jun 08, 2007 | 4.342 | 4.429 | 4.284 | 4.399 | 264,658 | +0.10(+2.35%) |
Jun 07, 2007 | 4.438 | 4.438 | 4.236 | 4.298 | 682,147 | -0.14(-3.07%) |
Jun 06, 2007 | 4.416 | 4.509 | 4.359 | 4.434 | 303,344 | -0.04(-0.88%) |
Jun 05, 2007 | 4.614 | 4.618 | 4.434 | 4.473 | 351,836 | -0.17(-3.60%) |
Jun 04, 2007 | 4.359 | 4.654 | 4.359 | 4.640 | 547,635 | +0.19(+4.35%) |
Jun 01, 2007 | 4.504 | 4.557 | 4.421 | 4.447 | 235,757 | +0.00(+0.00%) |
May 31, 2007 | 4.561 | 4.570 | 4.381 | 4.447 | 260,789 | -0.12(-2.60%) |
May 30, 2007 | 4.364 | 4.588 | 4.342 | 4.566 | 385,040 | +0.08(+1.86%) |
May 29, 2007 | 4.504 | 4.610 | 4.438 | 4.482 | 304,709 | -0.00(-0.10%) |
May 25, 2007 | 4.306 | 4.504 | 4.306 | 4.487 | 304,027 | +0.13(+2.92%) |
May 24, 2007 | 4.522 | 4.605 | 4.324 | 4.359 | 643,554 | -0.18(-3.88%) |
May 23, 2007 | 4.618 | 4.676 | 4.495 | 4.535 | 506,432 | -0.11(-2.37%) |
May 22, 2007 | 4.834 | 4.878 | 4.614 | 4.645 | 421,450 | -0.10(-2.13%) |
May 21, 2007 | 4.605 | 4.768 | 4.575 | 4.746 | 711,824 | +0.16(+3.55%) |
May 18, 2007 | 4.711 | 4.772 | 4.570 | 4.583 | 510,997 | -0.08(-1.79%) |
May 17, 2007 | 4.689 | 4.724 | 4.535 | 4.667 | 345,671 | +0.07(+1.63%) |
May 16, 2007 | 4.614 | 4.746 | 4.548 | 4.592 | 471,970 | -0.04(-0.76%) |
May 15, 2007 | 4.878 | 4.878 | 4.175 | 4.627 | 3,080,778 | -0.24(-4.88%) |
May 14, 2007 | 4.803 | 5.010 | 4.768 | 4.865 | 1,537,203 | +0.11(+2.31%) |
May 11, 2007 | 4.438 | 4.755 | 4.416 | 4.755 | 1,459,603 | +0.33(+7.34%) |
May 10, 2007 | 4.429 | 4.548 | 4.293 | 4.429 | 518,507 | -0.01(-0.20%) |
May 09, 2007 | 4.460 | 4.482 | 4.399 | 4.438 | 344,533 | -0.02(-0.49%) |
May 08, 2007 | 4.522 | 4.553 | 4.394 | 4.460 | 431,008 | -0.02(-0.49%) |
May 07, 2007 | 4.306 | 4.610 | 4.306 | 4.482 | 1,582,943 | +0.22(+5.05%) |
May 04, 2007 | 4.047 | 4.302 | 4.047 | 4.267 | 1,794,351 | +0.26(+6.47%) |
May 03, 2007 | 4.021 | 4.030 | 3.977 | 4.008 | 190,358 | +0.01(+0.33%) |
May 02, 2007 | 4.038 | 4.082 | 3.797 | 3.994 | 243,949 | +0.00(+0.00%) |
May 01, 2007 | 4.078 | 4.095 | 3.955 | 3.994 | 394,939 | -0.07(-1.73%) |
Apr 30, 2007 | 4.131 | 4.131 | 4.016 | 4.065 | 385,040 | +0.04(+1.09%) |
Apr 27, 2007 | 4.109 | 4.175 | 4.008 | 4.021 | 353,545 | -0.08(-2.03%) |
Apr 26, 2007 | 4.008 | 4.131 | 4.003 | 4.104 | 333,792 | +0.03(+0.65%) |
Apr 25, 2007 | 3.955 | 4.205 | 3.955 | 4.078 | 668,814 | +0.11(+2.77%) |
Apr 24, 2007 | 4.056 | 4.065 | 3.955 | 3.968 | 362,283 | -0.08(-1.95%) |
Apr 23, 2007 | 3.942 | 4.122 | 3.942 | 4.047 | 773,562 | +0.11(+2.68%) |
Apr 20, 2007 | 3.933 | 3.955 | 3.911 | 3.942 | 242,129 | +0.03(+0.67%) |
Apr 19, 2007 | 3.827 | 3.955 | 3.740 | 3.915 | 247,818 | +0.06(+1.48%) |
Apr 18, 2007 | 4.065 | 4.065 | 3.805 | 3.858 | 710,686 | -0.19(-4.67%) |
Apr 17, 2007 | 3.775 | 4.109 | 3.748 | 4.047 | 1,094,748 | +0.29(+7.72%) |
Apr 16, 2007 | 3.779 | 3.801 | 3.704 | 3.757 | 291,966 | -0.03(-0.70%) |
Apr 13, 2007 | 3.801 | 3.841 | 3.713 | 3.784 | 304,937 | -0.01(-0.35%) |
Apr 12, 2007 | 3.726 | 3.819 | 3.652 | 3.797 | 531,592 | +0.05(+1.29%) |
Apr 11, 2007 | 3.529 | 3.770 | 3.529 | 3.748 | 584,091 | +0.21(+5.96%) |
Apr 10, 2007 | 3.524 | 3.555 | 3.472 | 3.537 | 123,863 | +0.02(+0.62%) |
Apr 09, 2007 | 3.450 | 3.524 | 3.450 | 3.515 | 93,074 | +0.07(+1.91%) |
Apr 05, 2007 | 3.489 | 3.524 | 3.450 | 3.450 | 200,257 | -0.07(-2.00%) |
Apr 04, 2007 | 3.436 | 3.555 | 3.436 | 3.520 | 148,827 | +0.06(+1.65%) |
Apr 03, 2007 | 3.515 | 3.529 | 3.463 | 3.463 | 167,715 | -0.05(-1.50%) |
Apr 02, 2007 | 3.494 | 3.555 | 3.485 | 3.515 | 175,907 | +0.01(+0.38%) |
Mar 30, 2007 | 3.463 | 3.533 | 3.414 | 3.502 | 206,856 | +0.03(+0.76%) |
Mar 29, 2007 | 3.498 | 3.529 | 3.476 | 3.476 | 189,334 | +0.02(+0.64%) |
Mar 28, 2007 | 3.511 | 3.515 | 3.423 | 3.454 | 289,007 | -0.10(-2.84%) |
Mar 27, 2007 | 3.520 | 3.559 | 3.458 | 3.555 | 198,095 | +0.05(+1.51%) |
Mar 26, 2007 | 3.546 | 3.564 | 3.428 | 3.502 | 248,956 | -0.05(-1.36%) |
Mar 23, 2007 | 3.551 | 3.603 | 3.542 | 3.551 | 113,327 | +0.01(+0.37%) |
Mar 22, 2007 | 3.520 | 3.559 | 3.498 | 3.537 | 166,122 | +0.04(+1.13%) |
Mar 21, 2007 | 3.507 | 3.551 | 3.472 | 3.498 | 237,122 | +0.04(+1.14%) |
Mar 20, 2007 | 3.362 | 3.463 | 3.327 | 3.458 | 435,104 | +0.08(+2.34%) |
Mar 19, 2007 | 3.287 | 3.397 | 3.283 | 3.379 | 226,882 | +0.08(+2.53%) |
Mar 16, 2007 | 3.283 | 3.340 | 3.252 | 3.296 | 317,453 | +0.00(+0.00%) |
Mar 15, 2007 | 3.261 | 3.318 | 3.243 | 3.296 | 403,700 | +0.03(+0.94%) |
Mar 14, 2007 | 3.186 | 3.309 | 3.164 | 3.265 | 580,063 | -0.07(-2.11%) |
Mar 13, 2007 | 3.375 | 3.414 | 3.300 | 3.335 | 514,297 | -0.04(-1.17%) |
Mar 12, 2007 | 3.357 | 3.432 | 3.340 | 3.375 | 343,851 | +0.02(+0.66%) |
Mar 09, 2007 | 3.445 | 3.450 | 3.296 | 3.353 | 357,732 | -0.02(-0.53%) |
Mar 08, 2007 | 3.327 | 3.379 | 3.313 | 3.371 | 605,778 | +0.11(+3.23%) |
Mar 07, 2007 | 3.305 | 3.357 | 3.221 | 3.265 | 338,617 | -0.06(-1.72%) |
Mar 06, 2007 | 3.261 | 3.357 | 3.221 | 3.322 | 687,702 | +0.18(+5.59%) |
Mar 05, 2007 | 3.208 | 3.318 | 3.050 | 3.146 | 1,196,993 | -0.15(-4.53%) |
Mar 02, 2007 | 3.291 | 3.419 | 3.269 | 3.296 | 577,333 | +0.00(+0.13%) |
Mar 01, 2007 | 3.296 | 3.318 | 3.155 | 3.291 | 755,380 | -0.07(-2.22%) |
Feb 28, 2007 | 3.388 | 3.494 | 3.300 | 3.366 | 730,256 | -0.01(-0.39%) |
Feb 27, 2007 | 3.735 | 3.735 | 3.190 | 3.379 | 1,887,881 | -0.62(-15.49%) |
Feb 26, 2007 | 3.977 | 4.153 | 3.955 | 3.999 | 1,328,525 | +0.04(+1.11%) |
Feb 23, 2007 | 3.955 | 3.986 | 3.845 | 3.955 | 1,230,672 | +0.00(+0.00%) |
Feb 22, 2007 | 3.621 | 3.977 | 3.472 | 3.955 | 2,309,559 | +0.38(+10.56%) |
Feb 21, 2007 | 3.379 | 3.608 | 3.375 | 3.577 | 958,277 | +0.18(+5.17%) |
Feb 20, 2007 | 3.296 | 3.414 | 3.243 | 3.401 | 498,140 | +0.09(+2.79%) |
Feb 16, 2007 | 3.168 | 3.366 | 3.155 | 3.309 | 981,716 | +0.12(+3.86%) |
Feb 15, 2007 | 3.111 | 3.186 | 3.102 | 3.186 | 225,062 | +0.07(+2.26%) |
Feb 14, 2007 | 3.111 | 3.129 | 3.098 | 3.116 | 226,654 | -0.01(-0.42%) |
Feb 13, 2007 | 3.102 | 3.142 | 3.102 | 3.129 | 112,631 | +0.01(+0.28%) |
Feb 12, 2007 | 3.164 | 3.186 | 3.120 | 3.120 | 182,687 | -0.04(-1.25%) |
Feb 09, 2007 | 3.155 | 3.164 | 3.138 | 3.160 | 137,904 | +0.00(+0.14%) |
Feb 08, 2007 | 3.155 | 3.186 | 3.142 | 3.155 | 126,753 | -0.01(-0.42%) |
Feb 07, 2007 | 3.186 | 3.186 | 3.120 | 3.168 | 146,779 | -0.02(-0.69%) |
Feb 06, 2007 | 3.155 | 3.190 | 3.146 | 3.190 | 164,074 | +0.01(+0.41%) |
Feb 05, 2007 | 3.182 | 3.186 | 3.155 | 3.177 | 145,414 | +0.00(+0.14%) |
Feb 02, 2007 | 3.164 | 3.177 | 3.124 | 3.173 | 178,638 | +0.00(+0.14%) |
Feb 01, 2007 | 3.129 | 3.168 | 3.085 | 3.168 | 225,062 | +0.02(+0.70%) |
Jan 31, 2007 | 3.080 | 3.173 | 3.080 | 3.146 | 249,183 | +0.07(+2.14%) |
Jan 30, 2007 | 3.098 | 3.142 | 3.080 | 3.080 | 244,177 | -0.03(-0.99%) |
Jan 29, 2007 | 3.089 | 3.146 | 3.089 | 3.111 | 182,734 | +0.01(+0.43%) |
Jan 26, 2007 | 3.102 | 3.124 | 3.080 | 3.098 | 187,741 | -0.00(-0.14%) |
Jan 25, 2007 | 3.186 | 3.195 | 3.102 | 3.102 | 190,699 | -0.07(-2.35%) |
Jan 24, 2007 | 3.182 | 3.243 | 3.160 | 3.177 | 188,424 | +0.01(+0.28%) |
Jan 23, 2007 | 3.111 | 3.195 | 3.107 | 3.168 | 222,331 | +0.04(+1.26%) |
Jan 22, 2007 | 3.168 | 3.168 | 3.102 | 3.129 | 148,827 | -0.04(-1.39%) |
Jan 19, 2007 | 3.111 | 3.177 | 3.107 | 3.173 | 164,757 | +0.05(+1.55%) |
Jan 18, 2007 | 3.230 | 3.230 | 3.102 | 3.124 | 275,353 | -0.07(-2.07%) |
Jan 17, 2007 | 3.247 | 3.247 | 3.186 | 3.190 | 450,351 | +0.02(+0.69%) |
Jan 16, 2007 | 3.146 | 3.212 | 3.146 | 3.168 | 238,943 | +0.02(+0.70%) |
Jan 12, 2007 | 3.124 | 3.164 | 3.107 | 3.146 | 153,151 | +0.00(+0.14%) |
Jan 11, 2007 | 3.076 | 3.164 | 3.041 | 3.142 | 293,104 | +0.07(+2.14%) |
Jan 10, 2007 | 3.120 | 3.138 | 3.019 | 3.076 | 342,485 | -0.07(-2.23%) |
Jan 09, 2007 | 3.168 | 3.199 | 3.102 | 3.146 | 207,994 | -0.03(-0.83%) |
Jan 08, 2007 | 3.261 | 3.274 | 3.124 | 3.173 | 389,819 | -0.09(-2.70%) |
Jan 05, 2007 | 3.177 | 3.269 | 3.111 | 3.261 | 512,021 | +0.09(+2.91%) |
Jan 04, 2007 | 3.274 | 3.287 | 3.155 | 3.168 | 532,957 | -0.09(-2.70%) |
Jan 03, 2007 | 3.054 | 3.428 | 3.054 | 3.256 | 1,821,887 | +0.23(+7.55%) |
Dec 29, 2006 | 3.045 | 3.098 | 3.010 | 3.028 | 705,452 | -0.05(-1.57%) |
Dec 28, 2006 | 2.966 | 3.076 | 2.966 | 3.076 | 474,245 | +0.05(+1.74%) |
Dec 27, 2006 | 3.076 | 3.120 | 2.944 | 3.023 | 722,747 | -0.05(-1.71%) |
Dec 26, 2006 | 2.962 | 3.124 | 2.957 | 3.076 | 540,239 | +0.10(+3.40%) |
Dec 22, 2006 | 3.010 | 3.041 | 2.953 | 2.975 | 725,250 | -0.04(-1.17%) |
Dec 21, 2006 | 3.050 | 3.094 | 3.001 | 3.010 | 477,887 | -0.05(-1.58%) |
Dec 20, 2006 | 3.015 | 3.089 | 2.993 | 3.058 | 390,046 | -0.01(-0.29%) |
Dec 19, 2006 | 3.089 | 3.107 | 3.050 | 3.067 | 472,425 | -0.08(-2.65%) |
Dec 18, 2006 | 3.173 | 3.195 | 3.085 | 3.151 | 345,216 | -0.02(-0.69%) |
Dec 15, 2006 | 3.120 | 3.182 | 3.094 | 3.173 | 347,719 | +0.05(+1.69%) |
Dec 14, 2006 | 3.138 | 3.199 | 3.102 | 3.120 | 425,319 | -0.02(-0.56%) |
Dec 13, 2006 | 3.124 | 3.142 | 3.085 | 3.138 | 258,514 | +0.01(+0.42%) |
Dec 12, 2006 | 3.142 | 3.160 | 3.120 | 3.124 | 228,475 | -0.03(-0.97%) |
Dec 11, 2006 | 3.186 | 3.186 | 3.129 | 3.155 | 332,017 | -0.00(-0.14%) |
Dec 08, 2006 | 3.221 | 3.221 | 3.102 | 3.160 | 360,690 | -0.07(-2.31%) |
Dec 07, 2006 | 3.300 | 3.300 | 3.203 | 3.234 | 212,773 | -0.03(-0.81%) |
Dec 06, 2006 | 3.221 | 3.335 | 3.199 | 3.261 | 599,861 | +0.04(+1.23%) |
Dec 05, 2006 | 3.182 | 3.274 | 3.155 | 3.221 | 641,051 | +0.10(+3.24%) |
Dec 04, 2006 | 3.089 | 3.160 | 3.076 | 3.120 | 285,139 | +0.02(+0.57%) |
Dec 01, 2006 | 3.085 | 3.164 | 3.055 | 3.102 | 368,655 | -0.02(-0.70%) |
Nov 30, 2006 | 3.133 | 3.138 | 3.098 | 3.124 | 404,383 | -0.01(-0.42%) |
Nov 29, 2006 | 3.076 | 3.195 | 3.076 | 3.138 | 378,440 | +0.06(+2.00%) |
Nov 28, 2006 | 3.072 | 3.111 | 3.019 | 3.076 | 317,908 | -0.01(-0.43%) |
Nov 27, 2006 | 3.217 | 3.225 | 3.063 | 3.089 | 609,647 | -0.16(-4.87%) |
Nov 24, 2006 | 3.120 | 3.335 | 3.080 | 3.247 | 460,364 | +0.07(+2.35%) |
Nov 22, 2006 | 3.217 | 3.243 | 3.080 | 3.173 | 656,980 | -0.04(-1.23%) |
Nov 21, 2006 | 3.080 | 3.283 | 3.032 | 3.212 | 1,400,208 | +0.15(+4.88%) |
Nov 20, 2006 | 3.019 | 3.116 | 3.010 | 3.063 | 636,272 | +0.02(+0.58%) |
Nov 17, 2006 | 3.089 | 3.173 | 2.988 | 3.045 | 894,331 | -0.04(-1.42%) |
Nov 16, 2006 | 3.168 | 3.230 | 3.089 | 3.089 | 756,199 | -0.11(-3.57%) |
Nov 15, 2006 | 3.274 | 3.283 | 3.120 | 3.203 | 1,029,277 | +0.02(+0.55%) |
Nov 14, 2006 | 3.577 | 3.590 | 3.168 | 3.186 | 3,659,249 | -0.44(-12.12%) |
Nov 13, 2006 | 2.984 | 3.691 | 2.878 | 3.625 | 3,620,335 | +0.71(+24.43%) |
Nov 10, 2006 | 2.962 | 2.966 | 2.834 | 2.913 | 363,194 | +0.04(+1.38%) |
Nov 09, 2006 | 2.742 | 2.874 | 2.711 | 2.874 | 598,041 | +0.11(+3.97%) |
Nov 08, 2006 | 2.724 | 2.768 | 2.681 | 2.764 | 240,991 | +0.01(+0.32%) |
Nov 07, 2006 | 2.698 | 2.755 | 2.694 | 2.755 | 326,783 | +0.05(+1.95%) |
Nov 06, 2006 | 2.724 | 2.755 | 2.659 | 2.703 | 309,943 | -0.02(-0.81%) |
Nov 03, 2006 | 2.645 | 2.733 | 2.619 | 2.724 | 235,302 | +0.08(+2.99%) |
Nov 02, 2006 | 2.650 | 2.720 | 2.637 | 2.645 | 201,167 | -0.06(-2.11%) |