Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.540 | 2.560 | 2.450 | 2.550 | 10,646 | -0.05(-1.92%) |
Dec 28, 2007 | 2.640 | 2.650 | 2.460 | 2.600 | 8,983 | -0.02(-0.76%) |
Dec 27, 2007 | 2.470 | 2.900 | 2.400 | 2.620 | 42,217 | +0.04(+1.55%) |
Dec 26, 2007 | 2.410 | 2.750 | 2.410 | 2.580 | 5,203 | +0.05(+1.98%) |
Dec 24, 2007 | 2.560 | 2.560 | 2.410 | 2.530 | 10,293 | -0.06(-2.32%) |
Dec 21, 2007 | 2.570 | 2.870 | 2.420 | 2.590 | 29,465 | +0.02(+0.78%) |
Dec 20, 2007 | 2.550 | 2.580 | 2.510 | 2.570 | 4,400 | -0.10(-3.75%) |
Dec 19, 2007 | 2.600 | 2.770 | 2.580 | 2.670 | 20,125 | +0.07(+2.69%) |
Dec 18, 2007 | 3.000 | 3.010 | 2.600 | 2.600 | 23,185 | -0.46(-15.03%) |
Dec 17, 2007 | 3.050 | 3.100 | 3.050 | 3.060 | 5,258 | -0.19(-5.85%) |
Dec 14, 2007 | 3.270 | 3.370 | 3.010 | 3.250 | 10,073 | -0.29(-8.19%) |
Dec 13, 2007 | 3.460 | 3.548 | 3.460 | 3.540 | 400 | -0.04(-1.12%) |
Dec 12, 2007 | 3.490 | 3.595 | 3.420 | 3.580 | 1,700 | +0.03(+0.85%) |
Dec 11, 2007 | 3.610 | 3.610 | 3.550 | 3.550 | 450 | -0.04(-1.11%) |
Dec 10, 2007 | 3.480 | 3.610 | 3.480 | 3.590 | 1,650 | +0.06(+1.70%) |
Dec 07, 2007 | 3.570 | 3.570 | 3.480 | 3.530 | 8,286 | -0.06(-1.67%) |
Dec 06, 2007 | 3.500 | 3.670 | 3.490 | 3.590 | 16,910 | +0.04(+1.13%) |
Dec 05, 2007 | 3.290 | 3.550 | 3.290 | 3.550 | 24,249 | +0.29(+8.90%) |
Dec 04, 2007 | 3.350 | 3.410 | 3.260 | 3.260 | 800 | -0.10(-2.98%) |
Dec 03, 2007 | 3.330 | 3.360 | 3.120 | 3.360 | 5,535 | -0.17(-4.82%) |
Nov 30, 2007 | 3.330 | 3.540 | 3.330 | 3.530 | 903 | -0.02(-0.56%) |
Nov 29, 2007 | 3.520 | 3.550 | 3.490 | 3.550 | 8,093 | +0.06(+1.72%) |
Nov 28, 2007 | 3.490 | 3.510 | 3.490 | 3.490 | 6,301 | -0.01(-0.29%) |
Nov 27, 2007 | 3.500 | 3.510 | 3.500 | 3.500 | 5,458 | -0.01(-0.28%) |
Nov 26, 2007 | 3.500 | 3.510 | 3.490 | 3.510 | 12,821 | +0.00(+0.00%) |
Nov 23, 2007 | 3.500 | 3.510 | 3.500 | 3.510 | 3,992 | +0.11(+3.23%) |
Nov 21, 2007 | 3.350 | 3.540 | 3.340 | 3.400 | 46,814 | +0.11(+3.35%) |
Nov 20, 2007 | 3.344 | 3.344 | 3.280 | 3.290 | 11,418 | +0.00(+0.00%) |
Nov 19, 2007 | 3.300 | 3.340 | 3.290 | 3.290 | 15,525 | -0.01(-0.30%) |
Nov 16, 2007 | 3.260 | 3.450 | 3.260 | 3.300 | 4,700 | +0.01(+0.30%) |
Nov 15, 2007 | 3.450 | 3.450 | 3.290 | 3.290 | 18,980 | -0.16(-4.64%) |
Nov 14, 2007 | 3.369 | 3.450 | 3.369 | 3.450 | 2,900 | +0.13(+3.92%) |
Nov 13, 2007 | 3.200 | 3.450 | 3.200 | 3.320 | 8,625 | +0.03(+0.91%) |
Nov 12, 2007 | 3.430 | 3.490 | 3.290 | 3.290 | 19,196 | -0.19(-5.46%) |
Nov 09, 2007 | 3.150 | 3.480 | 3.110 | 3.480 | 11,767 | +0.13(+3.85%) |
Nov 08, 2007 | 3.300 | 3.430 | 3.160 | 3.351 | 7,700 | +0.13(+4.07%) |
Nov 07, 2007 | 3.367 | 3.460 | 3.150 | 3.220 | 11,235 | -0.37(-10.30%) |
Nov 06, 2007 | 3.500 | 3.590 | 3.270 | 3.590 | 33,899 | +0.09(+2.57%) |
Nov 05, 2007 | 3.500 | 3.580 | 3.320 | 3.500 | 43,779 | +0.00(+0.00%) |
Nov 02, 2007 | 3.620 | 3.620 | 3.500 | 3.500 | 42,516 | -0.23(-6.17%) |
Nov 01, 2007 | 3.560 | 3.730 | 3.500 | 3.730 | 27,840 | +0.11(+3.04%) |
Oct 31, 2007 | 3.500 | 3.647 | 3.500 | 3.620 | 21,740 | +0.09(+2.55%) |
Oct 30, 2007 | 3.180 | 3.580 | 3.100 | 3.530 | 23,156 | +0.25(+7.62%) |
Oct 29, 2007 | 3.230 | 3.339 | 3.220 | 3.280 | 13,609 | +0.03(+0.92%) |
Oct 26, 2007 | 3.130 | 3.280 | 3.120 | 3.250 | 25,171 | +0.03(+0.93%) |
Oct 25, 2007 | 3.110 | 3.280 | 3.100 | 3.220 | 13,570 | +0.02(+0.63%) |
Oct 24, 2007 | 2.940 | 3.200 | 2.880 | 3.200 | 20,588 | +0.16(+5.26%) |
Oct 23, 2007 | 2.760 | 3.160 | 2.620 | 3.040 | 49,734 | +0.37(+13.86%) |
Oct 22, 2007 | 2.610 | 2.850 | 2.500 | 2.670 | 31,100 | +0.00(+0.00%) |
Oct 19, 2007 | 2.990 | 3.000 | 2.610 | 2.670 | 23,064 | -0.25(-8.56%) |
Oct 18, 2007 | 3.100 | 3.150 | 2.920 | 2.920 | 14,835 | -0.16(-5.27%) |
Oct 17, 2007 | 3.000 | 3.170 | 2.950 | 3.083 | 12,870 | +0.07(+2.41%) |
Oct 16, 2007 | 3.200 | 3.200 | 2.870 | 3.010 | 29,875 | -0.07(-2.27%) |
Oct 15, 2007 | 3.150 | 3.480 | 3.010 | 3.080 | 52,963 | -0.03(-0.96%) |
Oct 12, 2007 | 3.600 | 3.700 | 3.110 | 3.110 | 48,480 | -0.46(-12.89%) |
Oct 11, 2007 | 3.400 | 4.680 | 3.320 | 3.570 | 514,875 | +0.14(+4.08%) |
Oct 10, 2007 | 3.320 | 3.600 | 3.260 | 3.430 | 35,476 | +0.18(+5.54%) |
Oct 09, 2007 | 3.310 | 3.324 | 3.060 | 3.250 | 25,742 | -0.05(-1.52%) |
Oct 08, 2007 | 3.640 | 3.900 | 3.300 | 3.300 | 48,311 | -0.42(-11.29%) |
Oct 05, 2007 | 3.630 | 3.750 | 3.180 | 3.720 | 100,800 | +0.09(+2.48%) |
Oct 04, 2007 | 3.710 | 3.880 | 3.500 | 3.630 | 128,191 | -0.42(-10.37%) |
Oct 03, 2007 | 2.670 | 4.500 | 2.510 | 4.050 | 549,447 | +1.35(+50.00%) |
Oct 02, 2007 | 2.640 | 2.750 | 2.500 | 2.700 | 34,400 | +0.04(+1.50%) |
Oct 01, 2007 | 2.450 | 2.750 | 2.400 | 2.660 | 35,991 | +0.18(+7.26%) |
Sep 28, 2007 | 2.630 | 2.630 | 2.470 | 2.480 | 24,494 | -0.17(-6.42%) |
Sep 27, 2007 | 2.800 | 2.860 | 2.623 | 2.650 | 33,338 | -0.16(-5.69%) |
Sep 26, 2007 | 2.750 | 2.840 | 2.630 | 2.810 | 39,529 | +0.28(+11.07%) |
Sep 25, 2007 | 2.950 | 2.950 | 2.530 | 2.530 | 103,171 | -0.35(-12.15%) |
Sep 24, 2007 | 2.220 | 3.170 | 2.200 | 2.880 | 252,313 | +0.74(+34.58%) |
Sep 21, 2007 | 1.900 | 2.250 | 1.900 | 2.140 | 71,477 | +0.28(+15.05%) |
Sep 20, 2007 | 1.870 | 1.900 | 1.840 | 1.860 | 38,065 | -0.04(-2.11%) |
Sep 19, 2007 | 1.870 | 1.900 | 1.870 | 1.900 | 9,800 | -0.01(-0.52%) |
Sep 18, 2007 | 1.880 | 1.930 | 1.850 | 1.910 | 18,026 | -0.02(-1.04%) |
Sep 17, 2007 | 1.900 | 1.960 | 1.840 | 1.930 | 25,092 | -0.04(-2.03%) |
Sep 14, 2007 | 1.850 | 2.020 | 1.850 | 1.970 | 19,148 | +0.06(+3.14%) |
Sep 13, 2007 | 1.880 | 2.110 | 1.850 | 1.910 | 45,056 | -0.22(-10.33%) |
Sep 12, 2007 | 2.200 | 2.220 | 2.100 | 2.130 | 47,554 | -0.14(-6.17%) |
Sep 11, 2007 | 2.280 | 2.310 | 2.260 | 2.270 | 9,725 | -0.04(-1.73%) |
Sep 10, 2007 | 2.300 | 2.320 | 2.290 | 2.310 | 6,352 | -0.01(-0.43%) |
Sep 07, 2007 | 2.320 | 2.390 | 2.260 | 2.320 | 13,792 | -0.08(-3.33%) |
Sep 06, 2007 | 2.410 | 2.410 | 2.400 | 2.400 | 625 | +0.00(+0.00%) |
Sep 05, 2007 | 2.330 | 2.464 | 2.330 | 2.400 | 4,840 | +0.04(+1.69%) |
Sep 04, 2007 | 2.340 | 2.420 | 2.340 | 2.360 | 7,500 | -0.04(-1.67%) |
Aug 31, 2007 | 2.400 | 2.430 | 2.380 | 2.400 | 2,930 | +0.00(+0.00%) |
Aug 30, 2007 | 2.380 | 2.420 | 2.370 | 2.400 | 21,978 | -0.04(-1.64%) |
Aug 29, 2007 | 2.420 | 2.440 | 2.410 | 2.440 | 7,550 | +0.03(+1.24%) |
Aug 28, 2007 | 2.410 | 2.450 | 2.400 | 2.410 | 4,300 | -0.04(-1.63%) |
Aug 27, 2007 | 2.450 | 2.460 | 2.350 | 2.450 | 5,339 | -0.01(-0.41%) |
Aug 24, 2007 | 2.400 | 2.470 | 2.400 | 2.460 | 2,833 | +0.06(+2.50%) |
Aug 23, 2007 | 2.340 | 2.450 | 2.320 | 2.400 | 6,200 | -0.02(-0.83%) |
Aug 22, 2007 | 2.570 | 2.580 | 2.410 | 2.420 | 11,400 | -0.08(-3.20%) |
Aug 21, 2007 | 2.460 | 2.500 | 2.460 | 2.500 | 14,350 | +0.00(+0.00%) |
Aug 20, 2007 | 2.520 | 2.670 | 2.450 | 2.500 | 33,813 | -0.10(-3.85%) |
Aug 17, 2007 | 2.620 | 2.680 | 2.290 | 2.600 | 14,002 | -0.15(-5.45%) |
Aug 16, 2007 | 2.680 | 2.830 | 2.550 | 2.750 | 18,500 | +0.02(+0.73%) |
Aug 15, 2007 | 2.769 | 2.769 | 2.700 | 2.730 | 3,600 | -0.05(-1.80%) |
Aug 14, 2007 | 2.900 | 3.000 | 2.700 | 2.780 | 6,200 | -0.17(-5.76%) |
Aug 13, 2007 | 2.990 | 3.070 | 2.760 | 2.950 | 18,140 | -0.18(-5.75%) |
Aug 10, 2007 | 2.730 | 3.180 | 2.730 | 3.130 | 20,462 | +0.33(+11.79%) |
Aug 09, 2007 | 2.620 | 2.830 | 2.610 | 2.800 | 24,907 | -0.04(-1.41%) |
Aug 08, 2007 | 3.330 | 3.350 | 2.710 | 2.840 | 40,959 | -0.57(-16.72%) |
Aug 07, 2007 | 3.360 | 3.490 | 3.150 | 3.410 | 21,195 | -0.03(-0.87%) |
Aug 06, 2007 | 3.269 | 3.670 | 3.250 | 3.440 | 14,450 | +0.18(+5.52%) |
Aug 03, 2007 | 3.260 | 3.300 | 3.180 | 3.260 | 9,297 | -0.08(-2.40%) |
Aug 02, 2007 | 3.230 | 3.340 | 3.220 | 3.340 | 2,477 | +0.07(+2.14%) |
Aug 01, 2007 | 3.340 | 3.349 | 3.210 | 3.270 | 3,616 | -0.16(-4.66%) |
Jul 31, 2007 | 3.430 | 3.430 | 3.300 | 3.430 | 9,326 | -0.01(-0.29%) |
Jul 30, 2007 | 3.270 | 3.540 | 3.215 | 3.440 | 17,343 | +0.12(+3.62%) |
Jul 27, 2007 | 3.370 | 3.490 | 3.320 | 3.320 | 4,222 | -0.04(-1.19%) |
Jul 26, 2007 | 3.350 | 3.520 | 3.210 | 3.360 | 19,582 | -0.13(-3.72%) |
Jul 25, 2007 | 3.492 | 3.570 | 3.480 | 3.490 | 5,340 | -0.10(-2.79%) |
Jul 24, 2007 | 3.760 | 3.760 | 3.590 | 3.590 | 4,788 | -0.21(-5.53%) |
Jul 23, 2007 | 3.730 | 3.800 | 3.650 | 3.800 | 3,601 | -0.03(-0.78%) |
Jul 20, 2007 | 3.766 | 3.830 | 3.740 | 3.830 | 4,200 | -0.02(-0.52%) |
Jul 19, 2007 | 4.000 | 4.000 | 3.850 | 3.850 | 3,300 | -0.11(-2.78%) |
Jul 18, 2007 | 3.750 | 3.960 | 3.740 | 3.960 | 500 | +0.13(+3.39%) |
Jul 17, 2007 | 3.980 | 3.980 | 3.810 | 3.830 | 2,400 | -0.03(-0.78%) |
Jul 16, 2007 | 4.000 | 4.000 | 3.810 | 3.860 | 14,740 | -0.04(-1.03%) |
Jul 13, 2007 | 3.670 | 3.900 | 3.670 | 3.900 | 7,724 | +0.08(+2.09%) |
Jul 12, 2007 | 3.750 | 3.830 | 3.750 | 3.820 | 3,400 | +0.06(+1.60%) |
Jul 11, 2007 | 3.670 | 3.760 | 3.670 | 3.760 | 5,100 | +0.02(+0.53%) |
Jul 10, 2007 | 3.720 | 3.790 | 3.720 | 3.740 | 4,335 | +0.01(+0.27%) |
Jul 09, 2007 | 3.740 | 3.800 | 3.730 | 3.730 | 1,635 | -0.10(-2.61%) |
Jul 06, 2007 | 3.670 | 3.830 | 3.670 | 3.830 | 6,950 | +0.14(+3.79%) |
Jul 05, 2007 | 3.750 | 3.750 | 3.610 | 3.690 | 3,053 | +0.09(+2.50%) |
Jul 03, 2007 | 3.520 | 3.610 | 3.520 | 3.600 | 1,300 | +0.01(+0.19%) |
Jul 02, 2007 | 3.580 | 3.650 | 3.560 | 3.593 | 1,023 | -0.06(-1.55%) |
Jun 29, 2007 | 3.540 | 3.650 | 3.540 | 3.650 | 4,800 | +0.01(+0.27%) |
Jun 28, 2007 | 3.550 | 3.640 | 3.510 | 3.640 | 3,255 | +0.03(+0.83%) |
Jun 27, 2007 | 3.570 | 3.610 | 3.570 | 3.610 | 1,600 | +0.11(+3.14%) |
Jun 26, 2007 | 3.490 | 3.500 | 3.420 | 3.500 | 5,647 | -0.06(-1.69%) |
Jun 25, 2007 | 3.650 | 3.655 | 3.550 | 3.560 | 6,823 | -0.12(-3.26%) |
Jun 22, 2007 | 3.720 | 3.790 | 3.650 | 3.680 | 5,069 | -0.06(-1.60%) |
Jun 21, 2007 | 3.570 | 3.740 | 3.570 | 3.740 | 7,600 | +0.04(+1.08%) |
Jun 20, 2007 | 3.850 | 3.850 | 3.560 | 3.700 | 31,900 | -0.07(-1.86%) |
Jun 19, 2007 | 3.760 | 3.860 | 3.710 | 3.770 | 13,700 | +0.03(+0.80%) |
Jun 18, 2007 | 3.700 | 3.760 | 3.700 | 3.740 | 6,500 | +0.02(+0.54%) |
Jun 15, 2007 | 3.770 | 3.820 | 3.720 | 3.720 | 4,900 | -0.07(-1.85%) |
Jun 14, 2007 | 3.750 | 3.790 | 3.750 | 3.790 | 400 | +0.07(+1.88%) |
Jun 13, 2007 | 3.870 | 3.870 | 3.720 | 3.720 | 11,300 | -0.05(-1.33%) |
Jun 12, 2007 | 3.810 | 3.810 | 3.760 | 3.770 | 4,100 | -0.06(-1.57%) |
Jun 11, 2007 | 3.880 | 3.880 | 3.810 | 3.830 | 700 | -0.01(-0.26%) |
Jun 08, 2007 | 3.730 | 3.840 | 3.720 | 3.840 | 6,100 | +0.11(+2.95%) |
Jun 07, 2007 | 3.820 | 3.840 | 3.720 | 3.730 | 2,270 | -0.11(-2.86%) |
Jun 06, 2007 | 3.890 | 3.890 | 3.800 | 3.840 | 5,884 | -0.01(-0.26%) |
Jun 05, 2007 | 3.890 | 3.890 | 3.810 | 3.850 | 1,100 | -0.00(-0.12%) |
Jun 04, 2007 | 3.850 | 3.880 | 3.810 | 3.854 | 6,500 | +0.01(+0.38%) |
Jun 01, 2007 | 3.760 | 3.850 | 3.760 | 3.840 | 4,603 | +0.06(+1.59%) |
May 31, 2007 | 3.750 | 3.870 | 3.750 | 3.780 | 19,564 | -0.11(-2.83%) |
May 30, 2007 | 3.952 | 3.952 | 3.870 | 3.890 | 4,999 | -0.03(-0.77%) |
May 29, 2007 | 3.920 | 3.980 | 3.920 | 3.920 | 3,800 | +0.04(+1.03%) |
May 25, 2007 | 3.860 | 3.950 | 3.800 | 3.880 | 4,750 | +0.03(+0.78%) |
May 24, 2007 | 3.750 | 3.950 | 3.750 | 3.850 | 28,343 | +0.05(+1.32%) |
May 23, 2007 | 3.750 | 3.800 | 3.750 | 3.800 | 3,270 | +0.00(+0.00%) |
May 22, 2007 | 3.820 | 3.820 | 3.750 | 3.800 | 5,092 | -0.02(-0.52%) |
May 21, 2007 | 3.750 | 3.890 | 3.750 | 3.820 | 5,468 | +0.02(+0.53%) |
May 18, 2007 | 3.940 | 3.940 | 3.760 | 3.800 | 14,027 | -0.14(-3.55%) |
May 17, 2007 | 3.950 | 3.990 | 3.860 | 3.940 | 9,639 | -0.07(-1.75%) |
May 16, 2007 | 3.990 | 4.030 | 3.960 | 4.010 | 1,400 | +0.12(+3.08%) |
May 15, 2007 | 3.830 | 3.950 | 3.820 | 3.890 | 4,833 | -0.03(-0.77%) |
May 14, 2007 | 4.120 | 4.140 | 3.920 | 3.920 | 8,900 | -0.22(-5.31%) |
May 11, 2007 | 4.140 | 4.140 | 4.130 | 4.140 | 500 | -0.01(-0.24%) |
May 10, 2007 | 3.990 | 4.150 | 3.940 | 4.150 | 6,021 | +0.17(+4.27%) |
May 09, 2007 | 3.854 | 3.980 | 3.854 | 3.980 | 9,538 | +0.14(+3.65%) |
May 08, 2007 | 3.810 | 3.870 | 3.800 | 3.840 | 8,998 | +0.00(+0.00%) |
May 07, 2007 | 3.700 | 3.850 | 3.700 | 3.840 | 16,402 | -0.03(-0.78%) |
May 04, 2007 | 3.980 | 3.990 | 3.830 | 3.870 | 6,228 | -0.01(-0.26%) |
May 03, 2007 | 3.870 | 3.950 | 3.870 | 3.880 | 5,108 | -0.04(-1.02%) |
May 02, 2007 | 3.820 | 3.990 | 3.810 | 3.920 | 4,600 | +0.07(+1.82%) |
May 01, 2007 | 3.990 | 4.040 | 3.800 | 3.850 | 7,989 | -0.26(-6.37%) |
Apr 30, 2007 | 4.010 | 4.120 | 4.010 | 4.112 | 9,830 | +0.10(+2.54%) |
Apr 27, 2007 | 3.750 | 4.080 | 3.750 | 4.010 | 6,319 | -0.06(-1.47%) |
Apr 26, 2007 | 4.130 | 4.150 | 4.060 | 4.070 | 8,031 | -0.09(-2.16%) |
Apr 25, 2007 | 4.063 | 4.160 | 4.063 | 4.160 | 4,854 | +0.04(+0.97%) |
Apr 24, 2007 | 4.060 | 4.120 | 4.060 | 4.120 | 5,101 | +0.07(+1.73%) |
Apr 23, 2007 | 4.030 | 4.150 | 4.020 | 4.050 | 8,152 | -0.01(-0.25%) |
Apr 20, 2007 | 4.100 | 4.100 | 4.010 | 4.060 | 13,428 | +0.00(+0.00%) |
Apr 19, 2007 | 4.060 | 4.140 | 4.050 | 4.060 | 8,550 | -0.04(-1.00%) |
Apr 18, 2007 | 4.100 | 4.150 | 4.100 | 4.101 | 4,825 | +0.00(+0.02%) |
Apr 17, 2007 | 4.060 | 4.100 | 4.050 | 4.100 | 11,602 | +0.04(+0.99%) |
Apr 16, 2007 | 4.010 | 4.080 | 4.010 | 4.060 | 11,050 | +0.02(+0.50%) |
Apr 13, 2007 | 4.000 | 4.050 | 4.000 | 4.040 | 2,800 | +0.02(+0.49%) |
Apr 12, 2007 | 4.010 | 4.080 | 4.010 | 4.020 | 1,800 | -0.10(-2.42%) |
Apr 11, 2007 | 4.020 | 4.150 | 4.010 | 4.120 | 9,028 | +0.07(+1.73%) |
Apr 10, 2007 | 4.050 | 4.050 | 4.000 | 4.050 | 1,100 | +0.00(+0.00%) |
Apr 09, 2007 | 3.870 | 4.080 | 3.860 | 4.050 | 6,234 | +0.13(+3.32%) |
Apr 05, 2007 | 4.050 | 4.260 | 3.900 | 3.920 | 7,528 | -0.17(-4.16%) |
Apr 04, 2007 | 4.100 | 4.250 | 4.040 | 4.090 | 4,803 | -0.04(-0.97%) |
Apr 03, 2007 | 4.160 | 4.160 | 4.010 | 4.130 | 5,482 | +0.01(+0.24%) |
Apr 02, 2007 | 4.080 | 4.160 | 4.000 | 4.120 | 7,120 | +0.03(+0.73%) |
Mar 30, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 10,439 | +0.08(+2.00%) |
Mar 29, 2007 | 3.960 | 4.190 | 3.910 | 4.010 | 7,488 | +0.05(+1.26%) |
Mar 28, 2007 | 3.930 | 4.220 | 3.920 | 3.960 | 10,883 | -0.04(-1.00%) |
Mar 27, 2007 | 4.250 | 4.410 | 4.000 | 4.000 | 15,959 | -0.25(-5.88%) |
Mar 26, 2007 | 4.310 | 4.450 | 4.250 | 4.250 | 12,478 | -0.12(-2.75%) |
Mar 23, 2007 | 4.370 | 4.439 | 4.320 | 4.370 | 3,327 | +0.07(+1.63%) |
Mar 22, 2007 | 3.920 | 4.330 | 3.920 | 4.300 | 12,967 | +0.37(+9.41%) |
Mar 21, 2007 | 3.770 | 4.400 | 3.770 | 3.930 | 22,453 | +0.11(+2.88%) |
Mar 20, 2007 | 3.800 | 3.880 | 3.780 | 3.820 | 10,428 | -0.01(-0.26%) |
Mar 19, 2007 | 3.890 | 3.950 | 3.820 | 3.830 | 14,650 | -0.03(-0.78%) |
Mar 16, 2007 | 3.846 | 3.970 | 3.810 | 3.860 | 11,448 | -0.12(-3.02%) |
Mar 15, 2007 | 4.100 | 4.100 | 3.950 | 3.980 | 8,438 | -0.12(-3.02%) |
Mar 14, 2007 | 4.000 | 4.130 | 4.000 | 4.104 | 4,448 | +0.08(+2.09%) |
Mar 13, 2007 | 4.170 | 4.140 | 4.000 | 4.020 | 22,104 | -0.15(-3.60%) |
Mar 12, 2007 | 4.270 | 4.350 | 4.170 | 4.170 | 8,254 | -0.26(-5.87%) |
Mar 09, 2007 | 4.750 | 4.750 | 4.420 | 4.430 | 15,425 | -0.37(-7.71%) |
Mar 08, 2007 | 4.880 | 4.880 | 4.800 | 4.800 | 12,325 | -0.05(-1.03%) |
Mar 07, 2007 | 4.810 | 4.860 | 4.800 | 4.850 | 4,950 | +0.00(+0.08%) |
Mar 06, 2007 | 4.880 | 4.880 | 4.810 | 4.846 | 8,450 | +0.03(+0.54%) |
Mar 05, 2007 | 4.800 | 4.900 | 4.800 | 4.820 | 8,000 | +0.02(+0.42%) |
Mar 02, 2007 | 4.800 | 4.900 | 4.700 | 4.800 | 10,665 | -0.03(-0.62%) |
Mar 01, 2007 | 4.850 | 4.900 | 4.830 | 4.830 | 24,700 | -0.02(-0.41%) |
Feb 28, 2007 | 4.940 | 4.940 | 4.850 | 4.850 | 30,423 | +0.00(+0.00%) |
Feb 27, 2007 | 4.970 | 4.970 | 4.840 | 4.850 | 37,354 | -0.03(-0.61%) |
Feb 26, 2007 | 4.900 | 4.980 | 4.860 | 4.880 | 16,905 | -0.01(-0.16%) |
Feb 23, 2007 | 4.890 | 4.900 | 4.840 | 4.888 | 4,550 | -0.00(-0.04%) |
Feb 22, 2007 | 4.800 | 4.890 | 4.800 | 4.890 | 20,400 | +0.29(+6.30%) |
Feb 21, 2007 | 4.859 | 4.869 | 4.570 | 4.600 | 13,725 | -0.25(-5.15%) |
Feb 20, 2007 | 4.770 | 4.900 | 4.770 | 4.850 | 10,048 | +0.12(+2.54%) |
Feb 16, 2007 | 4.670 | 4.750 | 4.670 | 4.730 | 13,909 | +0.12(+2.60%) |
Feb 15, 2007 | 4.850 | 4.850 | 4.420 | 4.610 | 61,613 | -0.63(-12.02%) |
Feb 14, 2007 | 5.280 | 5.350 | 5.160 | 5.240 | 10,963 | +0.03(+0.58%) |
Feb 13, 2007 | 5.310 | 5.310 | 5.180 | 5.210 | 3,730 | -0.06(-1.14%) |
Feb 12, 2007 | 5.210 | 5.280 | 5.060 | 5.270 | 22,251 | +0.02(+0.38%) |
Feb 09, 2007 | 5.310 | 5.310 | 5.190 | 5.250 | 9,890 | -0.02(-0.38%) |
Feb 08, 2007 | 5.300 | 5.300 | 5.250 | 5.270 | 6,700 | +0.01(+0.19%) |
Feb 07, 2007 | 5.250 | 5.300 | 5.210 | 5.260 | 22,107 | +0.05(+0.96%) |
Feb 06, 2007 | 5.250 | 5.290 | 5.170 | 5.210 | 13,228 | -0.03(-0.57%) |
Feb 05, 2007 | 4.690 | 5.290 | 4.690 | 5.240 | 13,036 | +0.04(+0.77%) |
Feb 02, 2007 | 5.120 | 5.250 | 5.110 | 5.200 | 32,705 | +0.10(+1.96%) |
Feb 01, 2007 | 5.160 | 5.210 | 5.050 | 5.100 | 10,136 | -0.12(-2.30%) |
Jan 31, 2007 | 5.160 | 5.290 | 5.100 | 5.220 | 27,045 | +0.08(+1.56%) |
Jan 30, 2007 | 5.260 | 5.300 | 5.140 | 5.140 | 4,351 | -0.13(-2.47%) |
Jan 29, 2007 | 5.100 | 5.300 | 5.100 | 5.270 | 31,204 | +0.16(+3.13%) |
Jan 26, 2007 | 5.120 | 5.160 | 5.050 | 5.110 | 5,753 | -0.04(-0.78%) |
Jan 25, 2007 | 5.280 | 5.280 | 5.140 | 5.150 | 2,960 | -0.07(-1.34%) |
Jan 24, 2007 | 5.380 | 5.380 | 5.210 | 5.220 | 33,820 | -0.11(-2.06%) |
Jan 23, 2007 | 5.370 | 5.370 | 5.320 | 5.330 | 27,663 | +0.00(+0.00%) |
Jan 22, 2007 | 5.340 | 5.360 | 5.320 | 5.330 | 32,716 | +0.01(+0.19%) |
Jan 19, 2007 | 5.320 | 5.420 | 5.320 | 5.320 | 14,802 | +0.01(+0.19%) |
Jan 18, 2007 | 5.270 | 5.360 | 5.270 | 5.310 | 22,363 | +0.02(+0.38%) |
Jan 17, 2007 | 5.340 | 5.350 | 5.250 | 5.290 | 10,063 | -0.11(-2.04%) |
Jan 16, 2007 | 5.320 | 5.470 | 5.250 | 5.400 | 51,316 | +0.16(+3.05%) |
Jan 12, 2007 | 5.110 | 5.300 | 5.110 | 5.240 | 23,105 | +0.05(+0.96%) |
Jan 11, 2007 | 5.250 | 5.300 | 5.150 | 5.190 | 21,315 | -0.04(-0.76%) |
Jan 10, 2007 | 5.200 | 5.290 | 5.200 | 5.230 | 15,330 | +0.01(+0.19%) |
Jan 09, 2007 | 5.320 | 5.320 | 5.200 | 5.220 | 30,907 | -0.08(-1.51%) |
Jan 08, 2007 | 5.180 | 5.400 | 5.180 | 5.300 | 21,906 | +0.12(+2.32%) |
Jan 05, 2007 | 5.220 | 5.220 | 5.000 | 5.180 | 34,721 | -0.09(-1.71%) |
Jan 04, 2007 | 5.200 | 5.346 | 5.090 | 5.270 | 58,897 | +0.18(+3.54%) |