Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.750 | 5.750 | 5.600 | 5.660 | 602,274 | -0.04(-0.70%) |
Nov 29, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 853,371 | +0.39(+7.34%) |
Nov 28, 2007 | 5.280 | 5.400 | 5.180 | 5.310 | 871,850 | +0.11(+2.12%) |
Nov 27, 2007 | 5.090 | 5.270 | 5.050 | 5.200 | 680,472 | +0.11(+2.16%) |
Nov 26, 2007 | 5.200 | 5.220 | 5.050 | 5.090 | 452,742 | -0.12(-2.30%) |
Nov 23, 2007 | 5.220 | 5.270 | 5.140 | 5.210 | 167,750 | +0.03(+0.58%) |
Nov 21, 2007 | 5.120 | 5.230 | 5.010 | 5.180 | 266,616 | -0.02(-0.38%) |
Nov 20, 2007 | 5.300 | 5.480 | 4.990 | 5.200 | 1,096,517 | -0.07(-1.33%) |
Nov 19, 2007 | 5.100 | 5.270 | 5.000 | 5.270 | 837,216 | +0.15(+2.93%) |
Nov 16, 2007 | 4.890 | 5.130 | 4.860 | 5.120 | 786,013 | +0.21(+4.28%) |
Nov 15, 2007 | 4.970 | 5.020 | 4.820 | 4.910 | 262,800 | -0.07(-1.41%) |
Nov 14, 2007 | 4.930 | 5.170 | 4.910 | 4.980 | 585,877 | +0.07(+1.43%) |
Nov 13, 2007 | 4.890 | 4.940 | 4.800 | 4.910 | 344,025 | +0.08(+1.66%) |
Nov 12, 2007 | 4.460 | 4.930 | 4.320 | 4.830 | 717,325 | +0.40(+9.03%) |
Nov 09, 2007 | 4.550 | 4.590 | 4.300 | 4.430 | 392,826 | -0.20(-4.32%) |
Nov 08, 2007 | 4.510 | 4.670 | 4.300 | 4.630 | 371,422 | +0.18(+4.04%) |
Nov 07, 2007 | 4.610 | 4.700 | 4.280 | 4.450 | 497,311 | -0.21(-4.51%) |
Nov 06, 2007 | 4.640 | 4.700 | 4.540 | 4.660 | 359,494 | +0.01(+0.22%) |
Nov 05, 2007 | 4.700 | 4.870 | 4.610 | 4.650 | 462,004 | -0.08(-1.69%) |
Nov 02, 2007 | 4.780 | 4.810 | 4.690 | 4.730 | 500,964 | +0.03(+0.64%) |
Nov 01, 2007 | 4.960 | 4.990 | 4.700 | 4.700 | 581,587 | -0.29(-5.81%) |
Oct 31, 2007 | 5.100 | 5.100 | 4.980 | 4.990 | 359,865 | -0.05(-0.99%) |
Oct 30, 2007 | 5.050 | 5.090 | 5.000 | 5.040 | 192,556 | -0.05(-0.98%) |
Oct 29, 2007 | 5.180 | 5.180 | 5.020 | 5.090 | 201,049 | -0.04(-0.78%) |
Oct 26, 2007 | 5.110 | 5.130 | 5.010 | 5.130 | 145,441 | +0.06(+1.18%) |
Oct 25, 2007 | 5.110 | 5.150 | 5.000 | 5.070 | 246,835 | -0.01(-0.20%) |
Oct 24, 2007 | 5.050 | 5.170 | 4.990 | 5.080 | 294,384 | -0.11(-2.12%) |
Oct 23, 2007 | 5.350 | 5.380 | 5.040 | 5.190 | 312,136 | -0.08(-1.52%) |
Oct 22, 2007 | 5.000 | 5.500 | 5.000 | 5.270 | 420,800 | +0.27(+5.40%) |
Oct 19, 2007 | 5.320 | 5.350 | 5.000 | 5.000 | 314,943 | -0.32(-6.02%) |
Oct 18, 2007 | 5.270 | 5.440 | 5.190 | 5.320 | 301,381 | +0.01(+0.19%) |
Oct 17, 2007 | 5.330 | 5.330 | 5.180 | 5.310 | 207,379 | +0.04(+0.76%) |
Oct 16, 2007 | 5.230 | 5.300 | 5.190 | 5.270 | 242,893 | +0.02(+0.38%) |
Oct 15, 2007 | 5.220 | 5.250 | 5.120 | 5.250 | 324,763 | +0.01(+0.19%) |
Oct 12, 2007 | 4.960 | 5.240 | 4.960 | 5.240 | 336,072 | +0.29(+5.86%) |
Oct 11, 2007 | 5.230 | 5.240 | 4.900 | 4.950 | 532,340 | -0.25(-4.81%) |
Oct 10, 2007 | 5.280 | 5.280 | 5.160 | 5.200 | 368,468 | -0.05(-0.95%) |
Oct 09, 2007 | 5.310 | 5.370 | 5.200 | 5.250 | 238,112 | -0.06(-1.13%) |
Oct 08, 2007 | 5.340 | 5.480 | 5.220 | 5.310 | 249,730 | -0.05(-0.93%) |
Oct 05, 2007 | 5.130 | 5.360 | 5.030 | 5.360 | 440,345 | +0.28(+5.51%) |
Oct 04, 2007 | 5.080 | 5.150 | 5.050 | 5.080 | 165,259 | +0.03(+0.59%) |
Oct 03, 2007 | 5.010 | 5.210 | 4.960 | 5.050 | 427,575 | -0.09(-1.75%) |
Oct 02, 2007 | 5.000 | 5.150 | 4.920 | 5.140 | 348,524 | +0.16(+3.21%) |
Oct 01, 2007 | 4.950 | 5.040 | 4.900 | 4.980 | 328,836 | +0.02(+0.40%) |
Sep 28, 2007 | 5.080 | 5.110 | 4.920 | 4.960 | 249,074 | -0.13(-2.55%) |
Sep 27, 2007 | 5.080 | 5.100 | 5.000 | 5.090 | 189,990 | +0.02(+0.39%) |
Sep 26, 2007 | 4.990 | 5.080 | 4.960 | 5.070 | 158,846 | +0.09(+1.81%) |
Sep 25, 2007 | 5.010 | 5.040 | 4.940 | 4.980 | 158,641 | -0.07(-1.39%) |
Sep 24, 2007 | 5.040 | 5.100 | 4.990 | 5.050 | 336,672 | +0.03(+0.60%) |
Sep 21, 2007 | 5.110 | 5.110 | 4.970 | 5.020 | 575,598 | -0.04(-0.79%) |
Sep 20, 2007 | 5.170 | 5.170 | 5.040 | 5.060 | 241,958 | -0.11(-2.13%) |
Sep 19, 2007 | 5.150 | 5.200 | 5.050 | 5.170 | 417,299 | +0.05(+0.98%) |
Sep 18, 2007 | 4.950 | 5.160 | 4.950 | 5.120 | 425,124 | +0.18(+3.64%) |
Sep 17, 2007 | 5.030 | 5.030 | 4.850 | 4.940 | 735,701 | -0.07(-1.40%) |
Sep 14, 2007 | 4.920 | 5.030 | 4.920 | 5.010 | 282,741 | +0.08(+1.62%) |
Sep 13, 2007 | 4.980 | 5.060 | 4.920 | 4.930 | 271,687 | -0.04(-0.80%) |
Sep 12, 2007 | 5.080 | 5.140 | 4.950 | 4.970 | 262,275 | -0.14(-2.74%) |
Sep 11, 2007 | 5.020 | 5.130 | 4.950 | 5.110 | 316,159 | +0.11(+2.20%) |
Sep 10, 2007 | 5.050 | 5.100 | 4.930 | 5.000 | 276,142 | -0.04(-0.79%) |
Sep 07, 2007 | 5.120 | 5.290 | 5.020 | 5.040 | 374,697 | -0.13(-2.51%) |
Sep 06, 2007 | 5.220 | 5.320 | 5.120 | 5.170 | 291,394 | -0.04(-0.77%) |
Sep 05, 2007 | 5.270 | 5.310 | 5.140 | 5.210 | 247,892 | -0.13(-2.43%) |
Sep 04, 2007 | 5.400 | 5.410 | 5.220 | 5.340 | 369,147 | -0.09(-1.66%) |
Aug 31, 2007 | 5.380 | 5.450 | 5.220 | 5.430 | 364,070 | +0.10(+1.88%) |
Aug 30, 2007 | 5.170 | 5.360 | 5.120 | 5.330 | 430,997 | +0.09(+1.72%) |
Aug 29, 2007 | 5.140 | 5.250 | 5.110 | 5.240 | 267,105 | +0.12(+2.34%) |
Aug 28, 2007 | 5.110 | 5.190 | 5.050 | 5.120 | 240,464 | -0.03(-0.58%) |
Aug 27, 2007 | 5.190 | 5.190 | 5.030 | 5.150 | 185,688 | +0.02(+0.39%) |
Aug 24, 2007 | 5.080 | 5.130 | 5.000 | 5.130 | 188,958 | +0.06(+1.28%) |
Aug 23, 2007 | 5.150 | 5.160 | 4.990 | 5.065 | 247,499 | -0.05(-1.07%) |
Aug 22, 2007 | 5.090 | 5.160 | 5.000 | 5.120 | 238,106 | +0.09(+1.79%) |
Aug 21, 2007 | 5.260 | 5.290 | 5.010 | 5.030 | 314,082 | -0.18(-3.45%) |
Aug 20, 2007 | 5.110 | 5.290 | 5.100 | 5.210 | 224,403 | +0.10(+1.96%) |
Aug 17, 2007 | 5.450 | 5.450 | 5.060 | 5.110 | 711,211 | -0.05(-0.97%) |
Aug 16, 2007 | 5.000 | 5.160 | 4.900 | 5.160 | 898,124 | +0.09(+1.78%) |
Aug 15, 2007 | 5.090 | 5.250 | 5.020 | 5.070 | 520,023 | -0.04(-0.78%) |
Aug 14, 2007 | 5.220 | 5.290 | 5.060 | 5.110 | 481,076 | -0.12(-2.29%) |
Aug 13, 2007 | 5.430 | 5.440 | 5.150 | 5.230 | 605,017 | -0.18(-3.33%) |
Aug 10, 2007 | 5.460 | 5.470 | 5.100 | 5.410 | 1,131,328 | -0.22(-3.91%) |
Aug 09, 2007 | 5.550 | 5.810 | 5.530 | 5.630 | 1,485,166 | -0.12(-2.09%) |
Aug 08, 2007 | 5.250 | 5.760 | 5.230 | 5.750 | 1,312,929 | +0.56(+10.79%) |
Aug 07, 2007 | 5.090 | 5.250 | 4.980 | 5.190 | 489,472 | +0.04(+0.78%) |
Aug 06, 2007 | 5.090 | 5.190 | 4.870 | 5.150 | 774,962 | +0.14(+2.79%) |
Aug 03, 2007 | 4.980 | 5.340 | 4.940 | 5.010 | 721,485 | -0.18(-3.47%) |
Aug 02, 2007 | 5.450 | 5.500 | 4.940 | 5.190 | 1,327,009 | -0.40(-7.16%) |
Aug 01, 2007 | 5.620 | 5.780 | 5.500 | 5.590 | 603,831 | -0.09(-1.58%) |
Jul 31, 2007 | 5.830 | 5.930 | 5.570 | 5.680 | 967,134 | -0.07(-1.22%) |
Jul 30, 2007 | 6.040 | 6.190 | 5.710 | 5.750 | 5,552,788 | +0.25(+4.55%) |
Jul 27, 2007 | 5.670 | 5.670 | 5.410 | 5.500 | 435,922 | -0.20(-3.51%) |
Jul 26, 2007 | 5.670 | 5.860 | 5.420 | 5.700 | 663,273 | +0.02(+0.35%) |
Jul 25, 2007 | 5.490 | 5.850 | 5.440 | 5.680 | 382,317 | +0.22(+4.03%) |
Jul 24, 2007 | 5.640 | 5.720 | 5.330 | 5.460 | 428,746 | -0.23(-4.04%) |
Jul 23, 2007 | 5.720 | 5.775 | 5.550 | 5.690 | 436,348 | -0.03(-0.52%) |
Jul 20, 2007 | 5.710 | 5.990 | 5.660 | 5.720 | 831,208 | +0.00(+0.00%) |
Jul 19, 2007 | 5.280 | 5.750 | 5.150 | 5.720 | 1,246,279 | +0.49(+9.37%) |
Jul 18, 2007 | 5.150 | 5.350 | 5.150 | 5.230 | 141,471 | +0.02(+0.38%) |
Jul 17, 2007 | 5.200 | 5.330 | 5.180 | 5.210 | 242,160 | +0.00(+0.00%) |
Jul 16, 2007 | 5.350 | 5.350 | 5.170 | 5.210 | 167,634 | -0.17(-3.16%) |
Jul 13, 2007 | 5.280 | 5.500 | 5.280 | 5.380 | 254,342 | +0.08(+1.51%) |
Jul 12, 2007 | 5.260 | 5.350 | 5.180 | 5.300 | 577,006 | +0.05(+0.95%) |
Jul 11, 2007 | 5.090 | 5.300 | 5.090 | 5.250 | 260,675 | +0.13(+2.54%) |
Jul 10, 2007 | 5.210 | 5.220 | 5.090 | 5.120 | 222,226 | -0.09(-1.73%) |
Jul 09, 2007 | 5.290 | 5.360 | 5.180 | 5.210 | 380,421 | -0.09(-1.70%) |
Jul 06, 2007 | 5.300 | 5.410 | 5.220 | 5.300 | 348,215 | -0.03(-0.56%) |
Jul 05, 2007 | 5.500 | 5.580 | 5.270 | 5.330 | 327,736 | -0.17(-3.09%) |
Jul 03, 2007 | 5.370 | 5.540 | 5.300 | 5.500 | 329,084 | +0.16(+3.00%) |
Jul 02, 2007 | 5.250 | 5.340 | 5.180 | 5.340 | 600,037 | +0.11(+2.10%) |
Jun 29, 2007 | 5.050 | 5.380 | 5.050 | 5.230 | 559,077 | +0.17(+3.36%) |
Jun 28, 2007 | 5.080 | 5.150 | 5.010 | 5.060 | 464,450 | +0.01(+0.20%) |
Jun 27, 2007 | 5.020 | 5.090 | 4.910 | 5.050 | 237,860 | +0.00(+0.00%) |
Jun 26, 2007 | 4.980 | 5.060 | 4.890 | 5.050 | 261,509 | +0.13(+2.64%) |
Jun 25, 2007 | 4.970 | 5.110 | 4.900 | 4.920 | 475,989 | -0.06(-1.20%) |
Jun 22, 2007 | 4.980 | 5.200 | 4.890 | 4.980 | 6,330,678 | +0.02(+0.40%) |
Jun 21, 2007 | 5.170 | 5.250 | 4.960 | 4.960 | 455,147 | -0.05(-1.00%) |
Jun 20, 2007 | 5.170 | 5.190 | 5.000 | 5.010 | 232,000 | -0.12(-2.34%) |
Jun 19, 2007 | 5.120 | 5.230 | 5.110 | 5.130 | 171,400 | +0.04(+0.79%) |
Jun 18, 2007 | 5.020 | 5.200 | 5.000 | 5.090 | 255,900 | +0.05(+0.99%) |
Jun 15, 2007 | 5.030 | 5.040 | 4.880 | 5.040 | 164,200 | +0.03(+0.60%) |
Jun 14, 2007 | 5.060 | 5.080 | 4.980 | 5.010 | 284,900 | -0.02(-0.40%) |
Jun 13, 2007 | 4.980 | 5.090 | 4.790 | 5.030 | 254,500 | +0.10(+2.03%) |
Jun 12, 2007 | 5.120 | 5.180 | 4.900 | 4.930 | 360,200 | -0.11(-2.18%) |
Jun 11, 2007 | 5.120 | 5.270 | 5.020 | 5.040 | 250,612 | -0.12(-2.33%) |
Jun 08, 2007 | 5.140 | 5.220 | 5.120 | 5.160 | 220,186 | -0.02(-0.39%) |
Jun 07, 2007 | 5.150 | 5.230 | 5.110 | 5.180 | 548,078 | -0.01(-0.19%) |
Jun 06, 2007 | 5.380 | 5.440 | 5.190 | 5.190 | 1,002,069 | -0.21(-3.89%) |
Jun 05, 2007 | 5.470 | 5.510 | 5.370 | 5.400 | 232,140 | -0.07(-1.28%) |
Jun 04, 2007 | 5.450 | 5.500 | 5.330 | 5.470 | 169,034 | +0.02(+0.37%) |
Jun 01, 2007 | 5.450 | 5.470 | 5.370 | 5.450 | 277,682 | +0.00(+0.00%) |
May 31, 2007 | 5.420 | 5.470 | 5.360 | 5.450 | 144,578 | +0.01(+0.18%) |
May 30, 2007 | 5.420 | 5.480 | 5.330 | 5.440 | 243,254 | +0.04(+0.74%) |
May 29, 2007 | 5.260 | 5.460 | 5.210 | 5.400 | 247,105 | +0.14(+2.66%) |
May 25, 2007 | 5.230 | 5.330 | 5.200 | 5.260 | 125,983 | +0.02(+0.38%) |
May 24, 2007 | 5.250 | 5.390 | 5.200 | 5.240 | 203,758 | -0.04(-0.76%) |
May 23, 2007 | 5.200 | 5.410 | 5.200 | 5.280 | 348,090 | +0.06(+1.15%) |
May 22, 2007 | 5.170 | 5.360 | 5.160 | 5.220 | 280,830 | +0.08(+1.56%) |
May 21, 2007 | 5.100 | 5.250 | 5.100 | 5.140 | 304,295 | +0.04(+0.78%) |
May 18, 2007 | 5.150 | 5.150 | 5.050 | 5.100 | 160,616 | -0.05(-0.97%) |
May 17, 2007 | 5.280 | 5.280 | 5.090 | 5.150 | 222,024 | -0.11(-2.09%) |
May 16, 2007 | 5.350 | 5.450 | 5.130 | 5.260 | 524,010 | +0.08(+1.54%) |
May 15, 2007 | 5.400 | 5.400 | 5.100 | 5.180 | 330,782 | -0.19(-3.54%) |
May 14, 2007 | 5.110 | 5.380 | 5.010 | 5.370 | 493,137 | +0.23(+4.47%) |
May 11, 2007 | 5.040 | 5.140 | 5.000 | 5.140 | 223,337 | +0.10(+1.98%) |
May 10, 2007 | 5.160 | 5.250 | 5.000 | 5.040 | 277,178 | -0.15(-2.89%) |
May 09, 2007 | 5.030 | 5.190 | 4.950 | 5.190 | 558,379 | +0.11(+2.17%) |
May 08, 2007 | 5.110 | 5.180 | 4.950 | 5.080 | 565,772 | -0.07(-1.36%) |
May 07, 2007 | 5.110 | 5.240 | 5.020 | 5.150 | 231,033 | +0.01(+0.19%) |
May 04, 2007 | 5.200 | 5.280 | 5.130 | 5.140 | 222,714 | -0.07(-1.34%) |
May 03, 2007 | 5.180 | 5.370 | 5.180 | 5.210 | 184,969 | -0.10(-1.88%) |
May 02, 2007 | 5.350 | 5.470 | 5.160 | 5.310 | 309,100 | -0.07(-1.30%) |
May 01, 2007 | 5.420 | 5.440 | 5.150 | 5.380 | 403,335 | +0.00(+0.00%) |
Apr 30, 2007 | 5.720 | 5.740 | 5.350 | 5.380 | 580,199 | -0.36(-6.27%) |
Apr 27, 2007 | 5.490 | 5.830 | 5.470 | 5.740 | 518,834 | +0.15(+2.68%) |
Apr 26, 2007 | 5.580 | 5.730 | 5.450 | 5.590 | 359,717 | -0.07(-1.24%) |
Apr 25, 2007 | 5.750 | 5.750 | 5.520 | 5.660 | 208,800 | +0.05(+0.89%) |
Apr 24, 2007 | 5.590 | 5.700 | 5.470 | 5.610 | 373,090 | +0.07(+1.26%) |
Apr 23, 2007 | 5.400 | 5.630 | 5.290 | 5.540 | 311,790 | +0.14(+2.59%) |
Apr 20, 2007 | 5.340 | 5.420 | 5.240 | 5.400 | 211,111 | +0.07(+1.31%) |
Apr 19, 2007 | 5.450 | 5.540 | 5.270 | 5.330 | 276,026 | -0.22(-3.96%) |
Apr 18, 2007 | 5.690 | 5.790 | 5.340 | 5.550 | 557,764 | -0.15(-2.63%) |
Apr 17, 2007 | 5.840 | 5.870 | 5.690 | 5.700 | 276,715 | -0.12(-2.06%) |
Apr 16, 2007 | 5.910 | 5.920 | 5.680 | 5.820 | 337,732 | +0.03(+0.52%) |
Apr 13, 2007 | 5.740 | 5.880 | 5.730 | 5.790 | 633,597 | +0.13(+2.30%) |
Apr 12, 2007 | 5.480 | 5.760 | 5.420 | 5.660 | 729,031 | +0.17(+3.10%) |
Apr 11, 2007 | 5.500 | 5.560 | 5.370 | 5.490 | 396,111 | +0.02(+0.37%) |
Apr 10, 2007 | 5.320 | 5.540 | 5.250 | 5.470 | 447,533 | +0.17(+3.21%) |
Apr 09, 2007 | 5.420 | 5.450 | 5.270 | 5.300 | 342,821 | -0.08(-1.49%) |
Apr 05, 2007 | 5.180 | 5.440 | 5.120 | 5.380 | 600,601 | +0.17(+3.26%) |
Apr 04, 2007 | 5.320 | 5.360 | 5.141 | 5.210 | 435,900 | -0.06(-1.14%) |
Apr 03, 2007 | 5.300 | 5.500 | 5.220 | 5.270 | 657,077 | -0.05(-0.94%) |
Apr 02, 2007 | 5.210 | 5.350 | 4.950 | 5.320 | 684,676 | +0.19(+3.70%) |
Mar 30, 2007 | 5.000 | 5.330 | 4.920 | 5.130 | 2,628,278 | +0.40(+8.46%) |
Mar 29, 2007 | 4.610 | 4.830 | 4.570 | 4.730 | 346,822 | +0.17(+3.73%) |
Mar 28, 2007 | 4.510 | 4.640 | 4.410 | 4.560 | 242,643 | +0.10(+2.24%) |
Mar 27, 2007 | 4.540 | 4.550 | 4.380 | 4.460 | 102,394 | -0.04(-0.89%) |
Mar 26, 2007 | 4.430 | 4.600 | 4.400 | 4.500 | 295,342 | +0.10(+2.27%) |
Mar 23, 2007 | 4.340 | 4.410 | 4.210 | 4.400 | 171,434 | +0.09(+2.09%) |
Mar 22, 2007 | 4.290 | 4.400 | 4.270 | 4.310 | 116,570 | +0.05(+1.17%) |
Mar 21, 2007 | 4.280 | 4.450 | 4.260 | 4.260 | 264,029 | -0.05(-1.16%) |
Mar 20, 2007 | 4.150 | 4.380 | 4.100 | 4.310 | 289,956 | +0.15(+3.61%) |
Mar 19, 2007 | 4.140 | 4.270 | 4.050 | 4.160 | 186,968 | +0.03(+0.73%) |
Mar 16, 2007 | 4.040 | 4.200 | 4.040 | 4.130 | 134,399 | +0.05(+1.23%) |
Mar 15, 2007 | 4.040 | 4.160 | 4.040 | 4.080 | 164,880 | +0.01(+0.25%) |
Mar 14, 2007 | 3.920 | 4.150 | 3.850 | 4.070 | 171,123 | +0.14(+3.56%) |
Mar 13, 2007 | 4.070 | 4.190 | 3.910 | 3.930 | 284,001 | -0.14(-3.44%) |
Mar 12, 2007 | 3.980 | 4.100 | 3.960 | 4.070 | 213,232 | +0.04(+0.99%) |
Mar 09, 2007 | 3.960 | 4.120 | 3.940 | 4.030 | 221,901 | +0.10(+2.54%) |
Mar 08, 2007 | 3.940 | 4.000 | 3.900 | 3.930 | 108,974 | +0.03(+0.77%) |
Mar 07, 2007 | 4.000 | 4.030 | 3.900 | 3.900 | 166,288 | -0.11(-2.74%) |
Mar 06, 2007 | 3.915 | 4.060 | 3.890 | 4.010 | 156,130 | +0.12(+3.08%) |
Mar 05, 2007 | 3.900 | 3.950 | 3.840 | 3.890 | 189,981 | -0.06(-1.52%) |
Mar 02, 2007 | 3.940 | 4.120 | 3.900 | 3.950 | 173,742 | +0.00(+0.00%) |
Mar 01, 2007 | 3.940 | 4.000 | 3.800 | 3.950 | 166,219 | +0.00(+0.00%) |
Feb 28, 2007 | 3.800 | 4.050 | 3.760 | 3.950 | 194,579 | +0.04(+1.02%) |
Feb 27, 2007 | 3.950 | 4.030 | 3.790 | 3.910 | 219,798 | -0.09(-2.25%) |
Feb 26, 2007 | 3.970 | 4.100 | 3.930 | 4.000 | 69,934 | +0.05(+1.27%) |
Feb 23, 2007 | 4.040 | 4.060 | 3.950 | 3.950 | 100,733 | -0.05(-1.25%) |
Feb 22, 2007 | 3.930 | 4.050 | 3.930 | 4.000 | 162,656 | +0.07(+1.78%) |
Feb 21, 2007 | 4.040 | 4.060 | 3.900 | 3.930 | 112,079 | -0.07(-1.75%) |
Feb 20, 2007 | 4.090 | 4.120 | 4.000 | 4.000 | 163,747 | -0.09(-2.20%) |
Feb 16, 2007 | 3.930 | 4.100 | 3.840 | 4.090 | 355,167 | +0.19(+4.87%) |
Feb 15, 2007 | 4.240 | 4.240 | 3.870 | 3.900 | 492,857 | -0.30(-7.14%) |
Feb 14, 2007 | 4.310 | 4.390 | 4.190 | 4.200 | 126,844 | -0.13(-3.00%) |
Feb 13, 2007 | 4.340 | 4.390 | 4.270 | 4.330 | 124,851 | -0.02(-0.46%) |
Feb 12, 2007 | 4.350 | 4.450 | 4.290 | 4.350 | 54,449 | +0.04(+0.93%) |
Feb 09, 2007 | 4.380 | 4.380 | 4.300 | 4.310 | 90,727 | -0.10(-2.27%) |
Feb 08, 2007 | 4.310 | 4.480 | 4.310 | 4.410 | 189,200 | +0.10(+2.32%) |
Feb 07, 2007 | 4.360 | 4.420 | 4.280 | 4.310 | 147,176 | -0.08(-1.82%) |
Feb 06, 2007 | 4.260 | 4.440 | 4.150 | 4.390 | 157,455 | +0.13(+3.05%) |
Feb 05, 2007 | 4.300 | 4.350 | 4.250 | 4.260 | 94,344 | -0.06(-1.39%) |
Feb 02, 2007 | 4.500 | 4.500 | 4.300 | 4.320 | 167,353 | -0.13(-2.92%) |
Feb 01, 2007 | 4.420 | 4.600 | 4.370 | 4.450 | 263,982 | +0.03(+0.68%) |
Jan 31, 2007 | 4.270 | 4.600 | 4.270 | 4.420 | 228,680 | +0.12(+2.79%) |
Jan 30, 2007 | 4.230 | 4.340 | 4.200 | 4.300 | 163,081 | +0.05(+1.18%) |
Jan 29, 2007 | 4.340 | 4.360 | 4.210 | 4.250 | 133,223 | -0.06(-1.39%) |
Jan 26, 2007 | 4.380 | 4.380 | 4.200 | 4.310 | 161,526 | -0.10(-2.27%) |
Jan 25, 2007 | 4.570 | 4.610 | 4.390 | 4.410 | 203,943 | -0.18(-3.92%) |
Jan 24, 2007 | 4.310 | 4.660 | 4.260 | 4.590 | 366,744 | +0.27(+6.25%) |
Jan 23, 2007 | 4.350 | 4.380 | 4.220 | 4.320 | 149,241 | -0.02(-0.46%) |
Jan 22, 2007 | 4.380 | 4.430 | 4.200 | 4.340 | 197,167 | -0.07(-1.59%) |
Jan 19, 2007 | 4.500 | 4.560 | 4.250 | 4.410 | 271,863 | -0.10(-2.22%) |
Jan 18, 2007 | 4.400 | 4.600 | 4.250 | 4.510 | 483,384 | +0.09(+2.04%) |
Jan 17, 2007 | 4.280 | 4.450 | 4.040 | 4.420 | 390,110 | +0.14(+3.27%) |
Jan 16, 2007 | 4.330 | 4.350 | 4.090 | 4.280 | 156,968 | +0.01(+0.23%) |
Jan 12, 2007 | 4.160 | 4.330 | 4.010 | 4.270 | 237,354 | +0.08(+1.91%) |
Jan 11, 2007 | 3.950 | 4.250 | 3.950 | 4.190 | 425,212 | +0.22(+5.54%) |
Jan 10, 2007 | 4.090 | 4.130 | 3.930 | 3.970 | 159,664 | -0.10(-2.46%) |
Jan 09, 2007 | 3.790 | 4.270 | 3.790 | 4.070 | 727,623 | +0.31(+8.24%) |
Jan 08, 2007 | 3.820 | 3.860 | 3.700 | 3.760 | 158,582 | -0.09(-2.34%) |
Jan 05, 2007 | 3.650 | 3.860 | 3.650 | 3.850 | 338,066 | +0.18(+4.90%) |
Jan 04, 2007 | 3.700 | 3.760 | 3.580 | 3.670 | 124,539 | -0.02(-0.54%) |
Jan 03, 2007 | 3.670 | 3.930 | 3.660 | 3.690 | 380,062 | +0.07(+1.93%) |
Dec 29, 2006 | 3.620 | 3.750 | 3.530 | 3.620 | 227,100 | -0.03(-0.82%) |
Dec 28, 2006 | 3.650 | 3.750 | 3.590 | 3.650 | 125,524 | -0.03(-0.82%) |
Dec 27, 2006 | 3.590 | 3.790 | 3.490 | 3.680 | 222,250 | +0.09(+2.51%) |
Dec 26, 2006 | 3.590 | 3.700 | 3.540 | 3.590 | 200,651 | -0.04(-1.10%) |
Dec 22, 2006 | 3.370 | 3.690 | 3.370 | 3.630 | 246,610 | +0.20(+5.83%) |
Dec 21, 2006 | 3.400 | 3.450 | 3.310 | 3.430 | 317,348 | +0.03(+0.88%) |
Dec 20, 2006 | 3.490 | 3.500 | 3.390 | 3.400 | 233,603 | -0.09(-2.58%) |
Dec 19, 2006 | 3.470 | 3.550 | 3.400 | 3.490 | 332,264 | -0.01(-0.29%) |
Dec 18, 2006 | 3.550 | 3.610 | 3.440 | 3.500 | 370,395 | -0.09(-2.51%) |
Dec 15, 2006 | 3.570 | 3.680 | 3.540 | 3.590 | 250,479 | +0.00(+0.00%) |
Dec 14, 2006 | 3.580 | 3.650 | 3.530 | 3.590 | 301,595 | +0.01(+0.28%) |
Dec 13, 2006 | 3.750 | 3.760 | 3.480 | 3.580 | 449,814 | -0.16(-4.28%) |
Dec 12, 2006 | 3.840 | 3.850 | 3.700 | 3.740 | 535,930 | -0.02(-0.53%) |
Dec 11, 2006 | 3.960 | 3.960 | 3.730 | 3.760 | 454,590 | -0.21(-5.29%) |
Dec 08, 2006 | 3.960 | 4.000 | 3.950 | 3.970 | 184,353 | -0.03(-0.75%) |
Dec 07, 2006 | 4.040 | 4.060 | 3.930 | 4.000 | 175,267 | -0.06(-1.48%) |
Dec 06, 2006 | 4.050 | 4.060 | 3.990 | 4.060 | 119,869 | +0.04(+1.00%) |
Dec 05, 2006 | 4.070 | 4.070 | 4.000 | 4.020 | 124,502 | -0.03(-0.74%) |
Dec 04, 2006 | 4.040 | 4.090 | 3.960 | 4.050 | 160,027 | +0.01(+0.25%) |