Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.828 | 4.870 | 4.623 | 4.720 | 665,783 | -0.16(-3.33%) |
Dec 28, 2007 | 4.888 | 4.937 | 4.822 | 4.882 | 267,441 | +0.08(+1.76%) |
Dec 27, 2007 | 5.063 | 5.123 | 4.798 | 4.798 | 427,873 | -0.27(-5.35%) |
Dec 26, 2007 | 4.924 | 5.087 | 4.918 | 5.069 | 370,303 | +0.10(+2.06%) |
Dec 24, 2007 | 4.973 | 5.027 | 4.930 | 4.967 | 218,830 | +0.05(+1.10%) |
Dec 21, 2007 | 4.798 | 4.967 | 4.738 | 4.912 | 1,120,865 | +0.19(+4.09%) |
Dec 20, 2007 | 4.726 | 4.732 | 4.545 | 4.720 | 363,833 | +0.05(+1.16%) |
Dec 19, 2007 | 4.611 | 4.701 | 4.611 | 4.665 | 294,152 | +0.05(+1.18%) |
Dec 18, 2007 | 4.418 | 4.617 | 4.406 | 4.611 | 366,321 | +0.24(+5.52%) |
Dec 17, 2007 | 4.358 | 4.412 | 4.346 | 4.370 | 346,081 | +0.00(+0.00%) |
Dec 14, 2007 | 4.364 | 4.460 | 4.352 | 4.370 | 356,035 | -0.07(-1.63%) |
Dec 13, 2007 | 4.400 | 4.484 | 4.370 | 4.442 | 342,431 | -0.01(-0.27%) |
Dec 12, 2007 | 4.521 | 4.611 | 4.370 | 4.454 | 485,753 | +0.00(+0.00%) |
Dec 11, 2007 | 4.575 | 4.665 | 4.424 | 4.454 | 594,443 | -0.10(-2.12%) |
Dec 10, 2007 | 4.575 | 4.665 | 4.503 | 4.551 | 286,852 | -0.02(-0.53%) |
Dec 07, 2007 | 4.611 | 4.611 | 4.521 | 4.575 | 353,878 | -0.01(-0.26%) |
Dec 06, 2007 | 4.497 | 4.611 | 4.472 | 4.587 | 432,712 | +0.08(+1.74%) |
Dec 05, 2007 | 4.460 | 4.545 | 4.436 | 4.509 | 732,311 | +0.13(+3.03%) |
Dec 04, 2007 | 4.569 | 4.569 | 4.340 | 4.376 | 856,576 | -0.26(-5.59%) |
Dec 03, 2007 | 4.484 | 4.689 | 4.442 | 4.635 | 547,160 | +0.13(+2.81%) |
Nov 30, 2007 | 4.713 | 4.762 | 4.424 | 4.509 | 791,706 | -0.10(-2.09%) |
Nov 29, 2007 | 4.810 | 4.840 | 4.490 | 4.605 | 476,317 | -0.22(-4.50%) |
Nov 28, 2007 | 4.551 | 5.123 | 4.472 | 4.822 | 908,670 | +0.34(+7.53%) |
Nov 27, 2007 | 4.509 | 4.623 | 4.460 | 4.484 | 453,754 | +0.00(+0.00%) |
Nov 26, 2007 | 4.720 | 4.828 | 4.472 | 4.484 | 575,863 | -0.25(-5.22%) |
Nov 23, 2007 | 4.611 | 4.828 | 4.605 | 4.732 | 304,604 | +0.14(+3.02%) |
Nov 21, 2007 | 4.382 | 4.629 | 4.382 | 4.593 | 772,793 | +0.19(+4.38%) |
Nov 20, 2007 | 4.394 | 4.478 | 4.310 | 4.400 | 821,237 | +0.00(+0.00%) |
Nov 19, 2007 | 4.358 | 4.466 | 4.352 | 4.400 | 1,142,101 | -0.02(-0.41%) |
Nov 16, 2007 | 4.093 | 4.442 | 4.038 | 4.418 | 2,585,821 | +0.34(+8.27%) |
Nov 15, 2007 | 4.105 | 4.201 | 4.038 | 4.081 | 732,345 | -0.04(-0.88%) |
Nov 14, 2007 | 4.231 | 4.237 | 4.069 | 4.117 | 802,656 | -0.10(-2.43%) |
Nov 13, 2007 | 4.225 | 4.267 | 4.135 | 4.219 | 684,364 | +0.02(+0.57%) |
Nov 12, 2007 | 4.189 | 4.231 | 4.147 | 4.195 | 786,065 | -0.01(-0.14%) |
Nov 09, 2007 | 4.298 | 4.340 | 4.075 | 4.201 | 1,252,097 | -0.15(-3.46%) |
Nov 08, 2007 | 4.400 | 4.442 | 4.201 | 4.352 | 1,569,145 | -0.07(-1.50%) |
Nov 07, 2007 | 4.557 | 4.563 | 4.388 | 4.418 | 1,092,329 | -0.20(-4.31%) |
Nov 06, 2007 | 4.521 | 4.635 | 4.448 | 4.617 | 1,266,365 | +0.10(+2.13%) |
Nov 05, 2007 | 4.376 | 4.575 | 4.370 | 4.521 | 2,112,738 | +0.03(+0.67%) |
Nov 02, 2007 | 5.123 | 5.147 | 4.376 | 4.490 | 4,900,218 | -0.83(-15.63%) |
Nov 01, 2007 | 5.389 | 5.443 | 5.244 | 5.322 | 1,085,361 | -0.16(-2.97%) |
Oct 31, 2007 | 5.413 | 5.600 | 5.358 | 5.485 | 844,298 | +0.08(+1.56%) |
Oct 30, 2007 | 5.479 | 5.557 | 5.352 | 5.401 | 951,308 | -0.09(-1.65%) |
Oct 29, 2007 | 5.654 | 5.672 | 5.437 | 5.491 | 790,711 | -0.14(-2.57%) |
Oct 26, 2007 | 5.949 | 5.949 | 5.594 | 5.636 | 1,088,679 | -0.25(-4.30%) |
Oct 25, 2007 | 5.937 | 6.046 | 5.847 | 5.889 | 385,235 | -0.02(-0.31%) |
Oct 24, 2007 | 5.907 | 5.967 | 5.798 | 5.907 | 385,732 | -0.04(-0.61%) |
Oct 23, 2007 | 5.961 | 6.021 | 5.786 | 5.943 | 444,795 | +0.04(+0.61%) |
Oct 22, 2007 | 5.624 | 5.943 | 5.624 | 5.907 | 346,744 | +0.20(+3.59%) |
Oct 19, 2007 | 5.925 | 5.937 | 5.660 | 5.702 | 594,277 | -0.24(-3.96%) |
Oct 18, 2007 | 5.768 | 5.937 | 5.738 | 5.937 | 344,588 | +0.14(+2.50%) |
Oct 17, 2007 | 5.949 | 5.955 | 5.708 | 5.792 | 543,344 | -0.10(-1.64%) |
Oct 16, 2007 | 5.907 | 6.015 | 5.871 | 5.889 | 366,487 | -0.02(-0.41%) |
Oct 15, 2007 | 6.015 | 6.082 | 5.883 | 5.913 | 591,125 | -0.11(-1.80%) |
Oct 12, 2007 | 6.015 | 6.082 | 6.003 | 6.021 | 521,610 | +0.00(+0.00%) |
Oct 11, 2007 | 6.178 | 6.202 | 5.943 | 6.021 | 678,889 | -0.12(-1.96%) |
Oct 10, 2007 | 6.329 | 6.329 | 6.015 | 6.142 | 691,664 | -0.19(-2.95%) |
Oct 09, 2007 | 6.094 | 6.329 | 6.009 | 6.329 | 368,312 | +0.24(+3.96%) |
Oct 08, 2007 | 6.329 | 6.329 | 6.064 | 6.088 | 394,028 | -0.28(-4.36%) |
Oct 05, 2007 | 6.190 | 6.455 | 6.106 | 6.365 | 601,743 | +0.26(+4.24%) |
Oct 04, 2007 | 6.052 | 6.118 | 5.991 | 6.106 | 268,768 | +0.05(+0.90%) |
Oct 03, 2007 | 6.015 | 6.100 | 5.871 | 6.052 | 815,762 | -0.02(-0.30%) |
Oct 02, 2007 | 5.967 | 6.106 | 5.907 | 6.070 | 511,324 | +0.11(+1.92%) |
Oct 01, 2007 | 5.569 | 5.979 | 5.569 | 5.955 | 923,768 | +0.40(+7.16%) |
Sep 28, 2007 | 5.696 | 5.750 | 5.539 | 5.557 | 311,738 | -0.16(-2.74%) |
Sep 27, 2007 | 5.756 | 5.804 | 5.672 | 5.714 | 422,730 | -0.03(-0.52%) |
Sep 26, 2007 | 5.720 | 5.798 | 5.618 | 5.744 | 338,283 | +0.07(+1.17%) |
Sep 25, 2007 | 5.648 | 5.720 | 5.587 | 5.678 | 203,069 | +0.01(+0.11%) |
Sep 24, 2007 | 5.744 | 5.835 | 5.654 | 5.672 | 303,940 | -0.08(-1.47%) |
Sep 21, 2007 | 5.829 | 5.901 | 5.750 | 5.756 | 710,744 | -0.02(-0.42%) |
Sep 20, 2007 | 5.768 | 5.847 | 5.726 | 5.780 | 479,470 | -0.01(-0.10%) |
Sep 19, 2007 | 5.660 | 5.901 | 5.660 | 5.786 | 637,745 | +0.20(+3.56%) |
Sep 18, 2007 | 5.431 | 5.630 | 5.389 | 5.587 | 600,416 | +0.17(+3.23%) |
Sep 17, 2007 | 5.521 | 5.557 | 5.370 | 5.413 | 1,062,797 | -0.11(-2.07%) |
Sep 14, 2007 | 5.461 | 5.587 | 5.425 | 5.527 | 507,508 | +0.01(+0.11%) |
Sep 13, 2007 | 5.539 | 5.594 | 5.515 | 5.521 | 405,309 | +0.01(+0.22%) |
Sep 12, 2007 | 5.539 | 5.624 | 5.497 | 5.509 | 397,180 | -0.04(-0.76%) |
Sep 11, 2007 | 5.557 | 5.618 | 5.497 | 5.551 | 444,132 | +0.02(+0.44%) |
Sep 10, 2007 | 5.774 | 5.877 | 5.431 | 5.527 | 569,391 | +0.04(+0.77%) |
Sep 07, 2007 | 5.461 | 5.575 | 5.455 | 5.485 | 825,551 | -0.06(-1.09%) |
Sep 06, 2007 | 5.618 | 5.636 | 5.539 | 5.545 | 670,594 | -0.07(-1.29%) |
Sep 05, 2007 | 5.503 | 5.630 | 5.503 | 5.618 | 1,017,339 | +0.07(+1.30%) |
Sep 04, 2007 | 5.431 | 5.618 | 5.401 | 5.545 | 743,427 | +0.11(+2.11%) |
Aug 31, 2007 | 5.370 | 5.551 | 5.370 | 5.431 | 1,064,125 | +0.08(+1.58%) |
Aug 30, 2007 | 5.377 | 5.479 | 5.334 | 5.346 | 680,880 | -0.10(-1.77%) |
Aug 29, 2007 | 5.370 | 5.443 | 5.268 | 5.443 | 1,104,108 | +0.13(+2.38%) |
Aug 28, 2007 | 5.491 | 5.521 | 5.310 | 5.316 | 880,134 | -0.22(-3.92%) |
Aug 27, 2007 | 5.485 | 5.587 | 5.485 | 5.533 | 819,910 | +0.02(+0.33%) |
Aug 24, 2007 | 5.461 | 5.600 | 5.431 | 5.515 | 833,680 | +0.05(+0.88%) |
Aug 23, 2007 | 5.485 | 5.575 | 5.425 | 5.467 | 634,427 | -0.01(-0.22%) |
Aug 22, 2007 | 5.364 | 5.521 | 5.340 | 5.479 | 1,458,651 | +0.14(+2.71%) |
Aug 21, 2007 | 5.268 | 5.395 | 5.244 | 5.334 | 1,161,014 | +0.07(+1.26%) |
Aug 20, 2007 | 5.274 | 5.334 | 5.123 | 5.268 | 1,867,445 | -0.01(-0.23%) |
Aug 17, 2007 | 5.009 | 5.461 | 5.009 | 5.280 | 1,763,753 | +0.34(+6.83%) |
Aug 16, 2007 | 4.912 | 5.051 | 4.822 | 4.943 | 1,609,460 | +0.03(+0.61%) |
Aug 15, 2007 | 4.924 | 5.069 | 4.882 | 4.912 | 947,492 | -0.01(-0.12%) |
Aug 14, 2007 | 5.117 | 5.135 | 4.906 | 4.918 | 879,968 | -0.19(-3.66%) |
Aug 13, 2007 | 5.003 | 5.226 | 4.973 | 5.105 | 2,101,207 | +0.10(+2.05%) |
Aug 10, 2007 | 4.973 | 5.232 | 4.870 | 5.003 | 2,343,431 | -0.04(-0.84%) |
Aug 09, 2007 | 5.063 | 5.063 | 4.442 | 5.045 | 2,432,357 | -0.02(-0.36%) |
Aug 08, 2007 | 5.123 | 5.244 | 5.021 | 5.063 | 2,258,321 | -0.04(-0.71%) |
Aug 07, 2007 | 5.310 | 5.419 | 5.063 | 5.099 | 1,762,924 | -0.21(-3.97%) |
Aug 06, 2007 | 5.503 | 5.539 | 4.997 | 5.310 | 1,695,731 | -0.20(-3.72%) |
Aug 03, 2007 | 5.575 | 5.618 | 5.515 | 5.515 | 1,354,627 | +0.00(+0.00%) |
Aug 02, 2007 | 5.569 | 5.666 | 5.491 | 5.515 | 784,074 | -0.07(-1.29%) |
Aug 01, 2007 | 5.612 | 5.702 | 5.467 | 5.587 | 638,906 | -0.05(-0.96%) |
Jul 31, 2007 | 5.859 | 5.871 | 5.618 | 5.642 | 590,461 | -0.17(-2.90%) |
Jul 30, 2007 | 5.786 | 5.847 | 5.606 | 5.811 | 539,694 | +0.01(+0.21%) |
Jul 27, 2007 | 5.997 | 6.088 | 5.774 | 5.798 | 1,388,970 | -0.23(-3.80%) |
Jul 26, 2007 | 6.106 | 6.130 | 5.919 | 6.027 | 1,377,025 | -0.20(-3.19%) |
Jul 25, 2007 | 6.082 | 6.226 | 6.076 | 6.226 | 968,728 | +0.19(+3.09%) |
Jul 24, 2007 | 6.238 | 6.278 | 6.015 | 6.040 | 1,137,787 | -0.30(-4.66%) |
Jul 23, 2007 | 6.287 | 6.600 | 6.287 | 6.335 | 625,302 | +0.05(+0.77%) |
Jul 20, 2007 | 6.588 | 6.588 | 6.160 | 6.287 | 1,216,759 | -0.31(-4.75%) |
Jul 19, 2007 | 6.564 | 6.654 | 6.564 | 6.600 | 255,164 | +0.10(+1.48%) |
Jul 18, 2007 | 6.534 | 6.564 | 6.371 | 6.504 | 464,206 | -0.07(-1.10%) |
Jul 17, 2007 | 6.624 | 6.703 | 6.564 | 6.576 | 400,000 | -0.02(-0.37%) |
Jul 16, 2007 | 6.648 | 6.781 | 6.534 | 6.600 | 494,069 | -0.08(-1.17%) |
Jul 13, 2007 | 6.642 | 6.721 | 6.624 | 6.678 | 306,097 | +0.04(+0.54%) |
Jul 12, 2007 | 6.486 | 6.654 | 6.455 | 6.642 | 568,396 | +0.21(+3.28%) |
Jul 11, 2007 | 6.347 | 6.510 | 6.317 | 6.431 | 612,195 | +0.12(+1.91%) |
Jul 10, 2007 | 6.365 | 6.449 | 6.299 | 6.311 | 489,092 | -0.11(-1.78%) |
Jul 09, 2007 | 6.293 | 6.443 | 6.281 | 6.425 | 437,495 | +0.13(+2.11%) |
Jul 06, 2007 | 6.347 | 6.359 | 6.293 | 6.293 | 330,817 | -0.06(-0.95%) |
Jul 05, 2007 | 6.317 | 6.353 | 6.281 | 6.353 | 282,041 | +0.03(+0.48%) |
Jul 03, 2007 | 6.311 | 6.329 | 6.287 | 6.323 | 170,552 | +0.02(+0.38%) |
Jul 02, 2007 | 6.329 | 6.347 | 6.269 | 6.299 | 580,839 | +0.01(+0.19%) |
Jun 29, 2007 | 6.389 | 6.480 | 6.281 | 6.287 | 424,721 | -0.06(-0.95%) |
Jun 28, 2007 | 6.287 | 6.437 | 6.257 | 6.347 | 342,763 | +0.07(+1.06%) |
Jun 27, 2007 | 6.094 | 6.305 | 5.967 | 6.281 | 406,969 | +0.16(+2.56%) |
Jun 26, 2007 | 6.160 | 6.202 | 6.064 | 6.124 | 344,754 | +0.00(+0.00%) |
Jun 25, 2007 | 6.257 | 6.257 | 6.088 | 6.124 | 514,310 | -0.13(-2.12%) |
Jun 22, 2007 | 6.220 | 6.299 | 6.196 | 6.257 | 627,624 | +0.01(+0.19%) |
Jun 21, 2007 | 6.172 | 6.269 | 6.100 | 6.244 | 414,766 | +0.04(+0.58%) |
Jun 20, 2007 | 6.449 | 6.461 | 6.202 | 6.208 | 441,809 | -0.22(-3.38%) |
Jun 19, 2007 | 6.431 | 6.449 | 6.353 | 6.425 | 422,896 | -0.04(-0.65%) |
Jun 18, 2007 | 6.389 | 6.504 | 6.329 | 6.467 | 603,734 | +0.08(+1.23%) |
Jun 15, 2007 | 6.419 | 6.486 | 6.335 | 6.389 | 845,294 | +0.06(+0.95%) |
Jun 14, 2007 | 6.329 | 6.383 | 6.305 | 6.329 | 868,023 | +0.02(+0.29%) |
Jun 13, 2007 | 6.250 | 6.347 | 6.196 | 6.311 | 667,110 | +0.07(+1.06%) |
Jun 12, 2007 | 6.244 | 6.299 | 6.196 | 6.244 | 448,611 | -0.02(-0.38%) |
Jun 11, 2007 | 6.238 | 6.311 | 6.136 | 6.269 | 267,441 | +0.04(+0.58%) |
Jun 08, 2007 | 6.238 | 6.305 | 6.202 | 6.232 | 525,260 | -0.04(-0.67%) |
Jun 07, 2007 | 6.184 | 6.305 | 6.130 | 6.275 | 1,128,165 | +0.07(+1.17%) |
Jun 06, 2007 | 6.130 | 6.214 | 6.124 | 6.202 | 334,965 | +0.02(+0.29%) |
Jun 05, 2007 | 6.238 | 6.257 | 6.142 | 6.184 | 796,351 | -0.07(-1.16%) |
Jun 04, 2007 | 6.461 | 6.461 | 6.142 | 6.257 | 671,258 | +0.07(+1.17%) |
Jun 01, 2007 | 6.136 | 6.269 | 6.136 | 6.184 | 1,256,079 | +0.04(+0.69%) |
May 31, 2007 | 6.058 | 6.190 | 6.027 | 6.142 | 1,319,953 | +0.14(+2.41%) |
May 30, 2007 | 5.726 | 6.009 | 5.666 | 5.997 | 2,442,975 | +0.27(+4.74%) |
May 29, 2007 | 5.666 | 5.732 | 5.666 | 5.726 | 621,984 | +0.09(+1.60%) |
May 25, 2007 | 5.618 | 5.642 | 5.581 | 5.636 | 803,817 | +0.05(+0.97%) |
May 24, 2007 | 5.642 | 5.738 | 5.575 | 5.581 | 1,973,293 | -0.07(-1.28%) |
May 23, 2007 | 5.696 | 5.750 | 5.606 | 5.654 | 1,392,454 | -0.04(-0.74%) |
May 22, 2007 | 5.756 | 5.804 | 5.642 | 5.696 | 1,552,222 | -0.06(-1.05%) |
May 21, 2007 | 5.738 | 5.829 | 5.714 | 5.756 | 1,477,232 | +0.00(+0.00%) |
May 18, 2007 | 5.792 | 5.798 | 5.708 | 5.756 | 1,399,256 | -0.01(-0.21%) |
May 17, 2007 | 5.768 | 5.853 | 5.744 | 5.768 | 1,758,610 | -0.02(-0.31%) |
May 16, 2007 | 5.744 | 5.829 | 5.684 | 5.786 | 1,138,119 | +0.07(+1.16%) |
May 15, 2007 | 5.829 | 5.853 | 5.714 | 5.720 | 1,383,661 | -0.10(-1.66%) |
May 14, 2007 | 5.883 | 5.925 | 5.762 | 5.817 | 961,594 | -0.06(-1.03%) |
May 11, 2007 | 5.871 | 6.027 | 5.841 | 5.877 | 1,445,212 | +0.05(+0.83%) |
May 10, 2007 | 5.895 | 5.931 | 5.811 | 5.829 | 836,169 | -0.11(-1.83%) |
May 09, 2007 | 5.889 | 5.955 | 5.847 | 5.937 | 568,396 | +0.01(+0.10%) |
May 08, 2007 | 5.859 | 5.949 | 5.829 | 5.931 | 589,798 | +0.07(+1.13%) |
May 07, 2007 | 5.847 | 5.889 | 5.792 | 5.865 | 821,403 | +0.01(+0.10%) |
May 04, 2007 | 6.003 | 6.040 | 5.702 | 5.859 | 1,845,545 | -0.19(-3.19%) |
May 03, 2007 | 6.088 | 6.172 | 5.997 | 6.052 | 808,794 | -0.02(-0.40%) |
May 02, 2007 | 6.027 | 6.172 | 6.027 | 6.076 | 1,034,427 | +0.08(+1.31%) |
May 01, 2007 | 5.925 | 6.021 | 5.901 | 5.997 | 876,484 | +0.08(+1.43%) |
Apr 30, 2007 | 6.027 | 6.076 | 5.907 | 5.913 | 628,952 | -0.13(-2.19%) |
Apr 27, 2007 | 6.094 | 6.124 | 6.027 | 6.046 | 454,252 | -0.07(-1.08%) |
Apr 26, 2007 | 6.148 | 6.148 | 6.052 | 6.112 | 1,003,569 | -0.10(-1.65%) |
Apr 25, 2007 | 6.088 | 6.238 | 6.046 | 6.214 | 503,028 | +0.16(+2.59%) |
Apr 24, 2007 | 5.985 | 6.082 | 5.961 | 6.058 | 835,339 | +0.05(+0.90%) |
Apr 23, 2007 | 6.094 | 6.094 | 5.937 | 6.003 | 1,402,740 | -0.13(-2.16%) |
Apr 20, 2007 | 6.166 | 6.232 | 6.064 | 6.136 | 489,258 | +0.09(+1.50%) |
Apr 19, 2007 | 5.979 | 6.106 | 5.943 | 6.046 | 602,738 | +0.01(+0.10%) |
Apr 18, 2007 | 6.027 | 6.040 | 5.991 | 6.040 | 904,523 | -0.02(-0.40%) |
Apr 17, 2007 | 6.064 | 6.082 | 6.034 | 6.064 | 807,799 | -0.01(-0.10%) |
Apr 16, 2007 | 6.088 | 6.142 | 6.021 | 6.070 | 789,715 | +0.01(+0.20%) |
Apr 13, 2007 | 6.021 | 6.064 | 5.979 | 6.058 | 1,042,391 | +0.03(+0.50%) |
Apr 12, 2007 | 6.094 | 6.112 | 6.009 | 6.027 | 1,397,431 | -0.09(-1.48%) |
Apr 11, 2007 | 6.178 | 6.232 | 6.088 | 6.118 | 622,979 | -0.05(-0.78%) |
Apr 10, 2007 | 6.015 | 6.257 | 5.991 | 6.166 | 758,359 | +0.14(+2.40%) |
Apr 09, 2007 | 5.961 | 6.046 | 5.877 | 6.021 | 545,169 | +0.07(+1.22%) |
Apr 05, 2007 | 5.925 | 5.979 | 5.847 | 5.949 | 448,113 | +0.01(+0.20%) |
Apr 04, 2007 | 5.847 | 5.937 | 5.817 | 5.937 | 707,094 | +0.11(+1.86%) |
Apr 03, 2007 | 5.630 | 5.847 | 5.600 | 5.829 | 1,464,623 | +0.24(+4.20%) |
Apr 02, 2007 | 5.630 | 5.630 | 5.455 | 5.594 | 744,091 | -0.04(-0.64%) |
Mar 30, 2007 | 5.485 | 5.630 | 5.461 | 5.630 | 553,464 | +0.16(+2.98%) |
Mar 29, 2007 | 5.551 | 5.569 | 5.419 | 5.467 | 978,019 | -0.04(-0.66%) |
Mar 28, 2007 | 5.509 | 5.539 | 5.455 | 5.503 | 1,199,836 | -0.03(-0.54%) |
Mar 27, 2007 | 5.533 | 5.569 | 5.485 | 5.533 | 739,943 | -0.04(-0.65%) |
Mar 26, 2007 | 5.521 | 5.575 | 5.437 | 5.569 | 378,267 | +0.04(+0.65%) |
Mar 23, 2007 | 5.545 | 5.569 | 5.419 | 5.533 | 635,920 | +0.01(+0.11%) |
Mar 22, 2007 | 5.437 | 5.545 | 5.425 | 5.527 | 761,677 | -0.02(-0.33%) |
Mar 21, 2007 | 5.316 | 5.545 | 5.286 | 5.545 | 611,531 | +0.22(+4.19%) |
Mar 20, 2007 | 5.280 | 5.340 | 5.262 | 5.322 | 258,150 | +0.02(+0.34%) |
Mar 19, 2007 | 5.304 | 5.395 | 5.274 | 5.304 | 400,332 | +0.03(+0.57%) |
Mar 16, 2007 | 5.352 | 5.352 | 5.238 | 5.274 | 730,818 | -0.07(-1.35%) |
Mar 15, 2007 | 5.377 | 5.467 | 5.304 | 5.346 | 358,856 | -0.02(-0.45%) |
Mar 14, 2007 | 5.340 | 5.407 | 5.196 | 5.370 | 1,093,656 | +0.00(+0.00%) |
Mar 13, 2007 | 5.485 | 5.455 | 5.274 | 5.370 | 668,106 | -0.11(-2.09%) |
Mar 12, 2007 | 5.370 | 5.497 | 5.358 | 5.485 | 730,818 | +0.10(+1.79%) |
Mar 09, 2007 | 5.383 | 5.413 | 5.292 | 5.389 | 517,296 | +0.02(+0.45%) |
Mar 08, 2007 | 5.413 | 5.449 | 5.292 | 5.364 | 1,372,545 | +0.01(+0.11%) |
Mar 07, 2007 | 5.431 | 5.431 | 5.316 | 5.358 | 619,661 | -0.10(-1.77%) |
Mar 06, 2007 | 5.455 | 5.497 | 5.364 | 5.455 | 1,024,141 | +0.04(+0.67%) |
Mar 05, 2007 | 5.063 | 5.503 | 5.063 | 5.419 | 2,018,589 | -0.04(-0.77%) |
Mar 02, 2007 | 5.443 | 5.521 | 5.358 | 5.461 | 1,964,500 | -0.01(-0.11%) |
Mar 01, 2007 | 5.395 | 5.467 | 5.226 | 5.467 | 1,968,752 | +0.02(+0.44%) |
Feb 28, 2007 | 5.226 | 5.485 | 5.172 | 5.443 | 2,482,129 | +0.19(+3.67%) |
Feb 27, 2007 | 5.244 | 5.594 | 5.015 | 5.250 | 1,958,859 | -0.51(-8.89%) |
Feb 26, 2007 | 5.581 | 5.955 | 5.581 | 5.762 | 2,175,367 | +0.18(+3.24%) |
Feb 23, 2007 | 5.286 | 5.600 | 5.244 | 5.581 | 2,400,669 | +0.30(+5.59%) |
Feb 22, 2007 | 5.244 | 5.364 | 5.184 | 5.286 | 864,207 | -0.01(-0.23%) |
Feb 21, 2007 | 5.244 | 5.316 | 5.190 | 5.298 | 589,964 | +0.04(+0.80%) |
Feb 20, 2007 | 5.117 | 5.280 | 5.075 | 5.256 | 694,319 | +0.14(+2.71%) |
Feb 16, 2007 | 5.009 | 5.172 | 4.943 | 5.117 | 2,790,052 | +0.11(+2.17%) |
Feb 15, 2007 | 4.973 | 5.015 | 4.949 | 5.009 | 353,049 | +0.02(+0.48%) |
Feb 14, 2007 | 4.949 | 5.033 | 4.943 | 4.985 | 927,127 | +0.03(+0.61%) |
Feb 13, 2007 | 4.876 | 4.973 | 4.846 | 4.955 | 311,055 | +0.08(+1.61%) |
Feb 12, 2007 | 4.882 | 4.894 | 4.798 | 4.876 | 375,612 | +0.02(+0.50%) |
Feb 09, 2007 | 4.792 | 4.906 | 4.768 | 4.852 | 597,098 | +0.02(+0.37%) |
Feb 08, 2007 | 4.756 | 4.834 | 4.720 | 4.834 | 920,947 | +0.07(+1.39%) |
Feb 07, 2007 | 4.738 | 4.816 | 4.726 | 4.768 | 139,859 | +0.04(+0.76%) |
Feb 06, 2007 | 4.762 | 4.792 | 4.695 | 4.732 | 242,389 | -0.01(-0.25%) |
Feb 05, 2007 | 4.762 | 4.780 | 4.707 | 4.744 | 228,785 | -0.04(-0.76%) |
Feb 02, 2007 | 4.762 | 4.792 | 4.713 | 4.780 | 153,629 | +0.03(+0.63%) |
Feb 01, 2007 | 4.822 | 4.822 | 4.732 | 4.750 | 172,045 | -0.07(-1.50%) |
Jan 31, 2007 | 4.762 | 4.840 | 4.732 | 4.822 | 298,963 | +0.05(+1.01%) |
Jan 30, 2007 | 4.750 | 4.780 | 4.720 | 4.774 | 352,385 | +0.05(+1.02%) |
Jan 29, 2007 | 4.707 | 4.852 | 4.701 | 4.726 | 412,112 | +0.02(+0.38%) |
Jan 26, 2007 | 4.611 | 4.720 | 4.611 | 4.707 | 257,321 | +0.09(+1.96%) |
Jan 25, 2007 | 4.726 | 4.732 | 4.581 | 4.617 | 281,543 | -0.11(-2.42%) |
Jan 24, 2007 | 4.707 | 4.756 | 4.677 | 4.732 | 307,259 | +0.02(+0.51%) |
Jan 23, 2007 | 4.683 | 4.732 | 4.683 | 4.707 | 329,324 | +0.01(+0.13%) |
Jan 22, 2007 | 4.798 | 4.798 | 4.671 | 4.701 | 331,813 | -0.09(-1.89%) |
Jan 19, 2007 | 4.744 | 4.804 | 4.707 | 4.792 | 214,517 | +0.05(+1.15%) |
Jan 18, 2007 | 4.822 | 4.846 | 4.707 | 4.738 | 271,920 | -0.10(-2.12%) |
Jan 17, 2007 | 4.834 | 4.894 | 4.792 | 4.840 | 528,080 | -0.02(-0.37%) |
Jan 16, 2007 | 4.822 | 4.912 | 4.804 | 4.858 | 553,630 | +0.07(+1.38%) |
Jan 12, 2007 | 4.677 | 4.798 | 4.677 | 4.792 | 625,799 | +0.08(+1.66%) |
Jan 11, 2007 | 4.732 | 4.792 | 4.683 | 4.713 | 465,036 | -0.01(-0.26%) |
Jan 10, 2007 | 4.695 | 4.744 | 4.659 | 4.726 | 329,490 | +0.00(+0.00%) |
Jan 09, 2007 | 4.762 | 4.780 | 4.683 | 4.726 | 643,551 | -0.04(-0.88%) |
Jan 08, 2007 | 4.689 | 4.882 | 4.671 | 4.768 | 686,687 | +0.02(+0.51%) |
Jan 05, 2007 | 4.858 | 4.882 | 4.738 | 4.744 | 456,409 | -0.14(-2.96%) |
Jan 04, 2007 | 4.888 | 4.912 | 4.780 | 4.888 | 337,454 | -0.01(-0.25%) |