Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 1.560 | 1.568 | 1.559 | 1.568 | 7,557 | +0.01(+0.57%) |
Nov 29, 2007 | 1.523 | 1.568 | 1.434 | 1.559 | 6,722 | -0.01(-0.57%) |
Nov 28, 2007 | 1.497 | 1.783 | 1.497 | 1.568 | 4,463 | +0.07(+4.79%) |
Nov 27, 2007 | 1.541 | 1.667 | 1.497 | 1.497 | 2,942 | -0.04(-2.91%) |
Nov 26, 2007 | 1.603 | 1.658 | 1.497 | 1.541 | 13,278 | +0.00(+0.00%) |
Nov 23, 2007 | 1.541 | 1.541 | 1.541 | 1.541 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 1.676 | 1.873 | 1.497 | 1.541 | 26,535 | -0.27(-14.85%) |
Nov 20, 2007 | 1.918 | 1.936 | 1.792 | 1.810 | 11,379 | -0.09(-4.72%) |
Nov 19, 2007 | 1.998 | 2.016 | 1.730 | 1.900 | 10,377 | -0.10(-4.93%) |
Nov 16, 2007 | 1.963 | 2.007 | 1.963 | 1.998 | 6,162 | +0.07(+3.72%) |
Nov 15, 2007 | 1.676 | 1.963 | 1.676 | 1.927 | 3,196 | -0.04(-1.82%) |
Nov 14, 2007 | 1.882 | 1.972 | 1.694 | 1.962 | 5,442 | +0.21(+11.73%) |
Nov 13, 2007 | 1.407 | 1.756 | 1.407 | 1.756 | 12,251 | -0.21(-10.50%) |
Nov 12, 2007 | 2.025 | 2.052 | 1.855 | 1.963 | 36,321 | -0.09(-4.37%) |
Nov 09, 2007 | 2.061 | 2.070 | 2.016 | 2.052 | 8,217 | +0.00(+0.00%) |
Nov 08, 2007 | 2.025 | 2.052 | 1.855 | 2.052 | 16,961 | -0.01(-0.43%) |
Nov 07, 2007 | 2.016 | 2.061 | 1.909 | 2.061 | 2,789 | +0.03(+1.32%) |
Nov 06, 2007 | 2.043 | 2.079 | 1.882 | 2.034 | 1,673 | +0.06(+3.18%) |
Nov 05, 2007 | 2.025 | 2.052 | 1.882 | 1.972 | 6,472 | -0.03(-1.35%) |
Nov 02, 2007 | 2.052 | 2.052 | 1.936 | 1.998 | 3,504 | -0.01(-0.45%) |
Nov 01, 2007 | 2.034 | 2.034 | 1.909 | 2.007 | 4,076 | +0.07(+3.70%) |
Oct 31, 2007 | 2.097 | 2.097 | 1.936 | 1.936 | 4,240 | -0.03(-1.37%) |
Oct 30, 2007 | 2.196 | 2.196 | 1.837 | 1.963 | 11,751 | -0.10(-4.78%) |
Oct 29, 2007 | 2.160 | 2.267 | 2.061 | 2.061 | 7,152 | -0.10(-4.56%) |
Oct 26, 2007 | 2.294 | 2.303 | 2.115 | 2.160 | 13,390 | -0.02(-0.82%) |
Oct 25, 2007 | 2.222 | 2.222 | 2.160 | 2.178 | 1,896 | -0.01(-0.41%) |
Oct 24, 2007 | 2.196 | 2.196 | 2.106 | 2.187 | 2,772 | +0.00(+0.00%) |
Oct 23, 2007 | 2.267 | 2.276 | 2.097 | 2.187 | 5,043 | +0.02(+0.83%) |
Oct 22, 2007 | 2.330 | 2.330 | 2.097 | 2.169 | 7,364 | -0.03(-1.22%) |
Oct 19, 2007 | 2.214 | 2.312 | 2.151 | 2.196 | 15,566 | -0.15(-6.43%) |
Oct 18, 2007 | 2.348 | 2.366 | 2.267 | 2.346 | 9,278 | +0.04(+1.88%) |
Oct 17, 2007 | 2.205 | 2.303 | 2.205 | 2.303 | 5,773 | +0.01(+0.39%) |
Oct 16, 2007 | 2.285 | 2.294 | 2.285 | 2.294 | 4,149 | +0.03(+1.19%) |
Oct 15, 2007 | 2.321 | 2.321 | 2.249 | 2.267 | 9,411 | +0.02(+0.80%) |
Oct 12, 2007 | 2.231 | 2.464 | 2.178 | 2.249 | 7,699 | +0.01(+0.60%) |
Oct 11, 2007 | 2.500 | 2.500 | 2.236 | 2.236 | 16,494 | -0.17(-7.25%) |
Oct 10, 2007 | 2.411 | 2.411 | 2.411 | 2.411 | 334 | +0.01(+0.37%) |
Oct 09, 2007 | 2.402 | 2.464 | 2.402 | 2.402 | 1,673 | -0.01(-0.37%) |
Oct 08, 2007 | 2.321 | 2.473 | 2.321 | 2.411 | 3,682 | +0.05(+2.28%) |
Oct 05, 2007 | 2.653 | 2.653 | 2.357 | 2.357 | 8,527 | +0.04(+1.54%) |
Oct 04, 2007 | 2.340 | 2.348 | 2.303 | 2.321 | 4,128 | -0.10(-4.07%) |
Oct 03, 2007 | 2.464 | 2.608 | 2.393 | 2.420 | 6,137 | -0.04(-1.46%) |
Oct 02, 2007 | 2.393 | 2.545 | 2.393 | 2.455 | 14,365 | +0.11(+4.58%) |
Oct 01, 2007 | 2.464 | 2.500 | 2.267 | 2.348 | 11,116 | -0.07(-2.96%) |
Sep 28, 2007 | 2.393 | 2.429 | 2.312 | 2.420 | 8,880 | -0.02(-0.74%) |
Sep 27, 2007 | 2.464 | 2.464 | 2.348 | 2.438 | 2,120 | +0.07(+3.03%) |
Sep 26, 2007 | 2.160 | 2.438 | 2.160 | 2.366 | 4,783 | +0.01(+0.28%) |
Sep 25, 2007 | 2.357 | 2.455 | 2.285 | 2.359 | 12,033 | -0.01(-0.28%) |
Sep 24, 2007 | 2.303 | 2.366 | 2.205 | 2.366 | 9,750 | +0.02(+0.99%) |
Sep 21, 2007 | 2.509 | 2.518 | 2.258 | 2.343 | 16,581 | -0.20(-7.95%) |
Sep 20, 2007 | 2.545 | 2.545 | 2.545 | 2.545 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 2.527 | 2.563 | 2.509 | 2.545 | 2,043 | -0.04(-1.39%) |
Sep 18, 2007 | 2.554 | 2.644 | 2.527 | 2.581 | 1,785 | -0.01(-0.35%) |
Sep 17, 2007 | 2.554 | 2.608 | 2.554 | 2.590 | 1,115 | -0.09(-3.48%) |
Sep 14, 2007 | 2.554 | 2.715 | 2.554 | 2.683 | 4,385 | +0.00(+0.14%) |
Sep 13, 2007 | 2.715 | 2.715 | 2.581 | 2.680 | 2,370 | -0.01(-0.33%) |
Sep 12, 2007 | 2.617 | 2.805 | 2.599 | 2.688 | 3,036 | +0.12(+4.53%) |
Sep 11, 2007 | 2.877 | 2.877 | 2.563 | 2.572 | 13,949 | -0.29(-10.03%) |
Sep 10, 2007 | 2.859 | 2.859 | 2.859 | 2.859 | 1,785 | +0.04(+1.27%) |
Sep 07, 2007 | 2.814 | 2.823 | 2.742 | 2.823 | 4,207 | -0.09(-3.08%) |
Sep 06, 2007 | 2.680 | 3.029 | 2.680 | 2.913 | 5,021 | +0.23(+8.62%) |
Sep 05, 2007 | 2.527 | 2.697 | 2.509 | 2.681 | 9,069 | +0.15(+6.10%) |
Sep 04, 2007 | 2.590 | 2.715 | 2.473 | 2.527 | 7,682 | -0.18(-6.62%) |
Aug 31, 2007 | 2.545 | 2.724 | 2.518 | 2.706 | 3,012 | -0.02(-0.66%) |
Aug 30, 2007 | 2.706 | 2.796 | 2.482 | 2.724 | 4,240 | +0.17(+6.67%) |
Aug 29, 2007 | 2.509 | 2.742 | 2.509 | 2.554 | 11,048 | -0.04(-1.66%) |
Aug 28, 2007 | 2.599 | 2.608 | 2.597 | 2.597 | 20,391 | -0.00(-0.07%) |
Aug 27, 2007 | 2.599 | 2.751 | 2.545 | 2.599 | 4,909 | -0.14(-5.23%) |
Aug 24, 2007 | 2.635 | 2.948 | 2.491 | 2.742 | 4,351 | +0.12(+4.44%) |
Aug 23, 2007 | 2.491 | 2.841 | 2.482 | 2.626 | 6,997 | +0.15(+6.16%) |
Aug 22, 2007 | 2.608 | 2.626 | 2.420 | 2.473 | 17,783 | -0.16(-6.12%) |
Aug 21, 2007 | 2.957 | 3.056 | 2.420 | 2.635 | 18,411 | -0.19(-6.67%) |
Aug 20, 2007 | 3.029 | 3.038 | 2.778 | 2.823 | 5,524 | -0.02(-0.63%) |
Aug 17, 2007 | 2.760 | 3.289 | 2.760 | 2.841 | 10,238 | -0.02(-0.63%) |
Aug 16, 2007 | 2.859 | 2.859 | 2.859 | 2.859 | 892 | +0.04(+1.59%) |
Aug 15, 2007 | 2.760 | 2.814 | 2.751 | 2.814 | 2,287 | +0.07(+2.61%) |
Aug 14, 2007 | 2.877 | 2.877 | 2.642 | 2.742 | 4,018 | -0.12(-4.08%) |
Aug 13, 2007 | 2.841 | 2.877 | 2.626 | 2.859 | 7,965 | +0.13(+4.59%) |
Aug 10, 2007 | 2.841 | 2.841 | 2.473 | 2.733 | 10,599 | -0.14(-4.98%) |
Aug 09, 2007 | 2.868 | 2.877 | 2.841 | 2.877 | 2,120 | +0.06(+2.23%) |
Aug 08, 2007 | 2.654 | 2.822 | 2.644 | 2.814 | 3,793 | +0.43(+18.05%) |
Aug 07, 2007 | 2.402 | 2.617 | 2.249 | 2.384 | 36,265 | -0.07(-2.72%) |
Aug 06, 2007 | 2.778 | 2.778 | 2.151 | 2.451 | 15,767 | -0.40(-14.01%) |
Aug 03, 2007 | 2.850 | 2.877 | 2.724 | 2.850 | 4,644 | -0.03(-0.93%) |
Aug 02, 2007 | 2.796 | 2.904 | 2.724 | 2.877 | 6,273 | -0.03(-0.90%) |
Aug 01, 2007 | 2.814 | 2.939 | 2.814 | 2.903 | 6,214 | +0.04(+1.54%) |
Jul 31, 2007 | 2.877 | 2.877 | 2.805 | 2.859 | 6,248 | -0.04(-1.54%) |
Jul 30, 2007 | 2.948 | 2.993 | 2.895 | 2.904 | 12,309 | -0.05(-1.82%) |
Jul 27, 2007 | 3.199 | 3.199 | 2.778 | 2.957 | 64,196 | -0.24(-7.56%) |
Jul 26, 2007 | 3.396 | 3.414 | 3.146 | 3.199 | 7,700 | -0.22(-6.30%) |
Jul 25, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 3.316 | 3.495 | 3.316 | 3.414 | 10,075 | +0.02(+0.53%) |
Jul 20, 2007 | 3.405 | 3.540 | 3.379 | 3.396 | 9,609 | -0.10(-2.82%) |
Jul 19, 2007 | 3.567 | 3.585 | 3.414 | 3.495 | 6,029 | -0.03(-0.76%) |
Jul 18, 2007 | 3.579 | 3.594 | 3.450 | 3.522 | 31,290 | -0.08(-2.24%) |
Jul 17, 2007 | 3.567 | 3.603 | 3.567 | 3.603 | 1,227 | -0.02(-0.49%) |
Jul 16, 2007 | 3.558 | 3.620 | 3.558 | 3.620 | 2,566 | +0.02(+0.50%) |
Jul 13, 2007 | 3.603 | 3.603 | 3.603 | 3.603 | 334 | -0.04(-1.23%) |
Jul 12, 2007 | 3.638 | 3.719 | 3.549 | 3.647 | 13,413 | -0.02(-0.49%) |
Jul 11, 2007 | 3.629 | 3.665 | 3.603 | 3.665 | 10,712 | +0.04(+1.24%) |
Jul 10, 2007 | 3.558 | 3.647 | 3.549 | 3.620 | 8,568 | +0.06(+1.76%) |
Jul 09, 2007 | 3.558 | 3.567 | 3.452 | 3.558 | 81,489 | +0.03(+0.71%) |
Jul 06, 2007 | 3.513 | 3.540 | 3.441 | 3.533 | 5,654 | +0.05(+1.34%) |
Jul 05, 2007 | 3.540 | 3.540 | 3.477 | 3.486 | 3,905 | -0.05(-1.52%) |
Jul 03, 2007 | 3.576 | 3.576 | 3.477 | 3.540 | 4,128 | -0.02(-0.50%) |
Jul 02, 2007 | 3.629 | 3.629 | 3.558 | 3.558 | 1,037 | -0.07(-1.98%) |
Jun 29, 2007 | 3.629 | 3.665 | 3.477 | 3.629 | 14,616 | +0.10(+2.79%) |
Jun 28, 2007 | 3.576 | 3.576 | 3.450 | 3.531 | 15,845 | -0.05(-1.50%) |
Jun 27, 2007 | 3.619 | 3.619 | 3.441 | 3.585 | 4,775 | +0.04(+1.01%) |
Jun 26, 2007 | 3.647 | 3.674 | 3.540 | 3.549 | 6,209 | -0.05(-1.49%) |
Jun 25, 2007 | 3.504 | 3.612 | 3.423 | 3.603 | 10,421 | +0.02(+0.50%) |
Jun 22, 2007 | 3.674 | 3.728 | 3.522 | 3.585 | 16,235 | -0.13(-3.61%) |
Jun 21, 2007 | 3.683 | 3.719 | 3.656 | 3.719 | 13,566 | +0.03(+0.73%) |
Jun 20, 2007 | 3.620 | 3.746 | 3.620 | 3.692 | 23,991 | +0.12(+3.26%) |
Jun 19, 2007 | 3.567 | 3.585 | 3.522 | 3.576 | 15,175 | +0.02(+0.50%) |
Jun 18, 2007 | 3.594 | 3.656 | 3.558 | 3.558 | 5,914 | -0.07(-2.02%) |
Jun 15, 2007 | 3.495 | 3.773 | 3.495 | 3.631 | 29,682 | -0.10(-2.60%) |
Jun 14, 2007 | 3.710 | 3.898 | 3.710 | 3.728 | 7,922 | -0.07(-1.89%) |
Jun 13, 2007 | 3.907 | 4.051 | 3.656 | 3.800 | 17,630 | -0.07(-1.85%) |
Jun 12, 2007 | 3.862 | 3.970 | 3.853 | 3.871 | 23,321 | -0.07(-1.82%) |
Jun 11, 2007 | 3.988 | 4.033 | 3.889 | 3.943 | 13,372 | -0.09(-2.22%) |
Jun 08, 2007 | 3.943 | 4.122 | 3.576 | 4.033 | 9,665 | -0.18(-4.26%) |
Jun 07, 2007 | 4.275 | 4.284 | 3.101 | 4.212 | 16,651 | -0.04(-1.05%) |
Jun 06, 2007 | 4.131 | 4.373 | 4.131 | 4.257 | 13,556 | +0.02(+0.42%) |
Jun 05, 2007 | 4.293 | 4.445 | 4.149 | 4.239 | 26,729 | -0.21(-4.64%) |
Jun 04, 2007 | 4.373 | 4.481 | 4.266 | 4.445 | 16,083 | -0.03(-0.60%) |
Jun 01, 2007 | 4.382 | 4.660 | 4.266 | 4.472 | 7,811 | +0.08(+1.84%) |
May 31, 2007 | 4.642 | 4.660 | 4.346 | 4.391 | 12,832 | -0.22(-4.85%) |
May 30, 2007 | 4.570 | 4.615 | 4.570 | 4.615 | 3,347 | +0.04(+0.78%) |
May 29, 2007 | 4.651 | 4.651 | 4.579 | 4.579 | 6,229 | +0.03(+0.59%) |
May 25, 2007 | 4.570 | 4.606 | 4.553 | 4.553 | 1,071 | -0.05(-1.17%) |
May 24, 2007 | 4.615 | 4.615 | 4.544 | 4.606 | 1,115 | -0.00(-0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.606 | 4.606 | 3,286 | -0.04(-0.96%) |
May 22, 2007 | 4.570 | 4.651 | 4.409 | 4.651 | 25,126 | +0.13(+2.77%) |
May 21, 2007 | 4.391 | 4.526 | 4.266 | 4.526 | 25,258 | +0.07(+1.61%) |
May 18, 2007 | 4.499 | 4.526 | 4.400 | 4.454 | 10,332 | -0.05(-1.19%) |
May 17, 2007 | 4.553 | 4.561 | 4.311 | 4.508 | 18,768 | +0.07(+1.62%) |
May 16, 2007 | 4.427 | 4.445 | 4.427 | 4.436 | 20,761 | -0.01(-0.20%) |
May 15, 2007 | 4.526 | 4.561 | 4.409 | 4.445 | 33,682 | -0.06(-1.39%) |
May 14, 2007 | 4.481 | 4.660 | 4.364 | 4.508 | 9,108 | -0.15(-3.27%) |
May 11, 2007 | 4.481 | 4.660 | 4.481 | 4.660 | 6,472 | +0.05(+1.17%) |
May 10, 2007 | 4.409 | 4.696 | 4.364 | 4.606 | 12,022 | +0.00(+0.00%) |
May 09, 2007 | 4.785 | 4.794 | 4.570 | 4.606 | 13,843 | -0.15(-3.20%) |
May 08, 2007 | 4.544 | 4.759 | 4.544 | 4.759 | 4,677 | +0.15(+3.31%) |
May 07, 2007 | 4.669 | 4.785 | 4.382 | 4.606 | 22,254 | -0.10(-2.10%) |
May 04, 2007 | 4.660 | 4.759 | 4.553 | 4.705 | 16,943 | -0.04(-0.94%) |
May 03, 2007 | 4.759 | 4.759 | 4.624 | 4.750 | 9,049 | +0.08(+1.73%) |
May 02, 2007 | 4.633 | 4.714 | 4.463 | 4.669 | 11,401 | +0.02(+0.39%) |
May 01, 2007 | 4.794 | 4.794 | 4.642 | 4.651 | 12,358 | -0.12(-2.44%) |
Apr 30, 2007 | 4.785 | 4.812 | 4.714 | 4.768 | 10,665 | +0.08(+1.72%) |
Apr 27, 2007 | 4.373 | 4.750 | 4.373 | 4.687 | 13,240 | +0.19(+4.18%) |
Apr 26, 2007 | 4.750 | 4.750 | 4.364 | 4.499 | 20,023 | -0.27(-5.64%) |
Apr 25, 2007 | 4.714 | 4.866 | 4.678 | 4.768 | 22,757 | +0.17(+3.70%) |
Apr 24, 2007 | 4.839 | 4.875 | 4.588 | 4.597 | 35,686 | -0.20(-4.11%) |
Apr 23, 2007 | 4.346 | 4.857 | 4.346 | 4.794 | 58,830 | +0.50(+11.69%) |
Apr 20, 2007 | 4.033 | 4.302 | 4.024 | 4.293 | 23,032 | +0.26(+6.44%) |
Apr 19, 2007 | 4.015 | 4.078 | 3.889 | 4.033 | 7,221 | +0.04(+1.12%) |
Apr 18, 2007 | 3.853 | 4.248 | 3.800 | 3.988 | 18,765 | +0.21(+5.45%) |
Apr 17, 2007 | 3.683 | 3.836 | 3.594 | 3.782 | 7,337 | +0.01(+0.24%) |
Apr 16, 2007 | 3.513 | 3.818 | 3.513 | 3.773 | 13,532 | +0.14(+3.95%) |
Apr 13, 2007 | 3.567 | 3.719 | 3.504 | 3.629 | 13,334 | -0.03(-0.74%) |
Apr 12, 2007 | 3.594 | 3.791 | 3.549 | 3.656 | 6,806 | -0.13(-3.55%) |
Apr 11, 2007 | 3.692 | 3.791 | 3.405 | 3.791 | 20,121 | +0.13(+3.68%) |
Apr 10, 2007 | 3.809 | 3.809 | 3.656 | 3.656 | 17,643 | -0.14(-3.77%) |
Apr 09, 2007 | 3.522 | 3.809 | 3.477 | 3.800 | 11,193 | +0.18(+4.95%) |
Apr 05, 2007 | 3.773 | 3.845 | 3.504 | 3.620 | 23,991 | -0.15(-4.04%) |
Apr 04, 2007 | 3.737 | 3.773 | 3.594 | 3.773 | 14,014 | -0.03(-0.71%) |
Apr 03, 2007 | 3.764 | 3.853 | 3.719 | 3.800 | 22,874 | +0.10(+2.66%) |
Apr 02, 2007 | 3.585 | 3.701 | 3.405 | 3.701 | 20,336 | +0.12(+3.25%) |
Mar 30, 2007 | 3.576 | 3.585 | 3.450 | 3.585 | 5,326 | +0.02(+0.50%) |
Mar 29, 2007 | 3.549 | 3.585 | 3.181 | 3.567 | 23,851 | +0.04(+1.27%) |
Mar 28, 2007 | 3.540 | 3.540 | 3.325 | 3.522 | 4,463 | -0.01(-0.25%) |
Mar 27, 2007 | 3.558 | 3.558 | 3.172 | 3.531 | 4,533 | -0.00(-0.00%) |
Mar 26, 2007 | 3.531 | 3.558 | 3.405 | 3.531 | 2,412 | -0.03(-0.76%) |
Mar 23, 2007 | 3.495 | 3.576 | 3.423 | 3.558 | 7,768 | +0.04(+1.02%) |
Mar 22, 2007 | 3.558 | 3.567 | 3.396 | 3.522 | 11,455 | -0.06(-1.75%) |
Mar 21, 2007 | 3.522 | 3.585 | 3.495 | 3.585 | 5,244 | +0.04(+1.01%) |
Mar 20, 2007 | 3.567 | 3.585 | 3.549 | 3.549 | 1,896 | +0.02(+0.51%) |
Mar 19, 2007 | 3.414 | 3.576 | 3.405 | 3.531 | 2,533 | +0.23(+7.07%) |
Mar 16, 2007 | 3.316 | 3.531 | 3.253 | 3.298 | 25,032 | -0.01(-0.27%) |
Mar 15, 2007 | 3.316 | 3.316 | 3.262 | 3.307 | 4,136 | +0.00(+0.00%) |
Mar 14, 2007 | 3.101 | 3.307 | 3.101 | 3.307 | 4,462 | +0.18(+5.73%) |
Mar 13, 2007 | 2.939 | 3.128 | 2.904 | 3.128 | 7,141 | +0.19(+6.40%) |
Mar 12, 2007 | 3.190 | 3.190 | 2.886 | 2.939 | 10,462 | -0.25(-7.87%) |
Mar 09, 2007 | 3.190 | 3.190 | 3.137 | 3.190 | 2,789 | +0.01(+0.28%) |
Mar 08, 2007 | 3.128 | 3.190 | 3.128 | 3.181 | 3,692 | +0.04(+1.43%) |
Mar 07, 2007 | 2.805 | 3.199 | 2.599 | 3.137 | 14,306 | +0.17(+5.74%) |
Mar 06, 2007 | 2.904 | 3.083 | 2.886 | 2.966 | 8,288 | +0.02(+0.61%) |
Mar 05, 2007 | 3.083 | 3.110 | 2.868 | 2.948 | 35,358 | -0.14(-4.64%) |
Mar 02, 2007 | 3.002 | 3.128 | 2.993 | 3.092 | 6,248 | +0.07(+2.37%) |
Mar 01, 2007 | 3.137 | 3.172 | 2.993 | 3.020 | 8,080 | +0.01(+0.30%) |
Feb 28, 2007 | 3.029 | 3.056 | 3.011 | 3.011 | 2,524 | -0.07(-2.33%) |
Feb 27, 2007 | 3.217 | 3.280 | 3.056 | 3.083 | 19,326 | -0.14(-4.44%) |
Feb 26, 2007 | 3.522 | 3.522 | 3.226 | 3.226 | 19,475 | -0.32(-9.09%) |
Feb 23, 2007 | 3.307 | 3.585 | 3.307 | 3.549 | 5,534 | +0.13(+3.94%) |
Feb 22, 2007 | 3.540 | 3.549 | 3.334 | 3.414 | 6,806 | -0.08(-2.31%) |
Feb 21, 2007 | 3.540 | 3.620 | 3.477 | 3.495 | 17,109 | +0.04(+1.04%) |
Feb 20, 2007 | 3.495 | 3.594 | 3.423 | 3.459 | 4,965 | -0.02(-0.52%) |
Feb 16, 2007 | 3.558 | 3.558 | 3.396 | 3.477 | 9,484 | +0.06(+1.84%) |
Feb 15, 2007 | 3.406 | 3.531 | 3.406 | 3.414 | 5,244 | +0.01(+0.26%) |
Feb 14, 2007 | 3.190 | 3.405 | 3.190 | 3.405 | 10,302 | +0.07(+2.15%) |
Feb 13, 2007 | 3.271 | 3.334 | 3.271 | 3.334 | 7,698 | +0.01(+0.43%) |
Feb 12, 2007 | 3.217 | 3.352 | 3.217 | 3.319 | 5,735 | +0.14(+4.34%) |
Feb 09, 2007 | 3.083 | 3.217 | 2.975 | 3.181 | 12,051 | +0.14(+4.48%) |
Feb 08, 2007 | 3.128 | 3.128 | 3.038 | 3.045 | 10,271 | -0.07(-2.35%) |
Feb 07, 2007 | 3.047 | 3.119 | 3.002 | 3.119 | 9,987 | +0.07(+2.35%) |
Feb 06, 2007 | 2.966 | 3.047 | 2.966 | 3.047 | 3,247 | +0.00(+0.00%) |
Feb 05, 2007 | 3.020 | 3.101 | 2.966 | 3.047 | 4,891 | +0.04(+1.49%) |
Feb 02, 2007 | 2.984 | 3.002 | 2.930 | 3.002 | 2,468 | -0.04(-1.47%) |
Feb 01, 2007 | 3.029 | 3.047 | 2.931 | 3.047 | 2,021 | +0.07(+2.41%) |
Jan 31, 2007 | 3.002 | 3.047 | 2.975 | 2.975 | 1,896 | +0.00(+0.00%) |
Jan 30, 2007 | 2.913 | 2.993 | 2.913 | 2.975 | 1,952 | -0.01(-0.30%) |
Jan 29, 2007 | 3.038 | 3.047 | 2.984 | 2.984 | 2,912 | +0.03(+1.02%) |
Jan 26, 2007 | 3.029 | 3.056 | 2.948 | 2.954 | 12,932 | -0.05(-1.60%) |
Jan 25, 2007 | 3.038 | 3.038 | 2.984 | 3.002 | 3,655 | -0.05(-1.76%) |
Jan 24, 2007 | 2.957 | 3.056 | 2.948 | 3.056 | 10,186 | +0.07(+2.45%) |
Jan 23, 2007 | 2.975 | 2.983 | 2.975 | 2.983 | 1,227 | +0.02(+0.56%) |
Jan 22, 2007 | 2.948 | 3.065 | 2.948 | 2.966 | 10,762 | +0.02(+0.61%) |
Jan 19, 2007 | 3.047 | 3.047 | 2.948 | 2.948 | 1,339 | -0.13(-4.08%) |
Jan 18, 2007 | 3.074 | 3.074 | 3.074 | 3.074 | 0 | +0.00(+0.00%) |
Jan 17, 2007 | 3.128 | 3.128 | 2.913 | 3.074 | 14,284 | +0.09(+3.00%) |
Jan 16, 2007 | 3.029 | 3.029 | 2.966 | 2.984 | 4,455 | -0.07(-2.35%) |
Jan 12, 2007 | 2.823 | 3.056 | 2.823 | 3.056 | 19,983 | +0.21(+7.23%) |
Jan 11, 2007 | 3.352 | 3.361 | 2.778 | 2.850 | 26,422 | -0.47(-14.29%) |
Jan 10, 2007 | 3.253 | 3.361 | 3.253 | 3.325 | 25,499 | +0.07(+2.20%) |
Jan 09, 2007 | 3.361 | 3.361 | 3.217 | 3.253 | 18,668 | +0.04(+1.11%) |
Jan 08, 2007 | 3.092 | 3.244 | 3.092 | 3.217 | 9,987 | +0.15(+4.97%) |
Jan 05, 2007 | 2.850 | 3.074 | 2.841 | 3.065 | 20,742 | +0.28(+9.97%) |
Jan 04, 2007 | 2.796 | 2.868 | 2.778 | 2.787 | 22,317 | +0.05(+1.97%) |
Jan 03, 2007 | 2.778 | 2.850 | 2.733 | 2.733 | 6,304 | +0.08(+3.04%) |
Dec 29, 2006 | 2.662 | 2.662 | 2.653 | 2.653 | 7,785 | +0.00(+0.00%) |
Dec 28, 2006 | 2.671 | 2.758 | 2.545 | 2.653 | 4,093 | -0.08(-2.95%) |
Dec 27, 2006 | 2.733 | 2.733 | 2.653 | 2.733 | 3,347 | +0.01(+0.33%) |
Dec 26, 2006 | 2.796 | 2.796 | 2.680 | 2.724 | 4,970 | +0.06(+2.36%) |
Dec 22, 2006 | 2.568 | 2.697 | 2.568 | 2.662 | 38,047 | +0.06(+2.41%) |
Dec 21, 2006 | 2.599 | 2.599 | 2.599 | 2.599 | 223 | -0.00(-0.15%) |
Dec 20, 2006 | 2.603 | 2.603 | 2.603 | 2.603 | 334 | -0.01(-0.53%) |
Dec 19, 2006 | 2.653 | 2.653 | 2.617 | 2.617 | 1,115 | -0.04(-1.35%) |
Dec 18, 2006 | 2.688 | 2.688 | 2.653 | 2.653 | 557 | -0.07(-2.63%) |
Dec 15, 2006 | 2.724 | 2.724 | 2.653 | 2.724 | 997 | +0.04(+1.59%) |
Dec 14, 2006 | 2.590 | 2.697 | 2.518 | 2.682 | 3,472 | -0.01(-0.25%) |
Dec 13, 2006 | 2.599 | 2.688 | 2.599 | 2.688 | 2,678 | +0.13(+4.90%) |
Dec 12, 2006 | 2.913 | 2.913 | 2.527 | 2.563 | 19,269 | -0.22(-8.04%) |
Dec 11, 2006 | 2.572 | 3.459 | 2.545 | 2.787 | 230,562 | +0.22(+8.36%) |
Dec 08, 2006 | 2.635 | 2.635 | 2.572 | 2.572 | 2,454 | -0.07(-2.71%) |
Dec 07, 2006 | 2.608 | 2.644 | 2.606 | 2.644 | 3,905 | +0.04(+1.37%) |
Dec 06, 2006 | 2.554 | 2.608 | 2.509 | 2.608 | 8,480 | +0.09(+3.56%) |
Dec 05, 2006 | 2.554 | 2.554 | 2.518 | 2.518 | 1,562 | -0.04(-1.40%) |
Dec 04, 2006 | 2.554 | 2.554 | 2.554 | 2.554 | 0 | +0.00(+0.00%) |