Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.940 | 2.940 | 2.750 | 2.850 | 12,430 | -0.05(-1.72%) |
Jan 30, 2008 | 2.850 | 2.960 | 2.820 | 2.900 | 24,150 | +0.04(+1.40%) |
Jan 29, 2008 | 2.900 | 2.990 | 2.720 | 2.860 | 221,300 | +0.02(+0.70%) |
Jan 28, 2008 | 2.310 | 2.950 | 2.300 | 2.840 | 107,894 | +0.36(+14.52%) |
Jan 25, 2008 | 2.440 | 2.500 | 2.320 | 2.480 | 18,851 | +0.04(+1.64%) |
Jan 24, 2008 | 2.420 | 2.440 | 2.259 | 2.440 | 75,575 | +0.09(+3.83%) |
Jan 23, 2008 | 2.430 | 2.430 | 2.250 | 2.350 | 35,900 | -0.07(-2.89%) |
Jan 22, 2008 | 2.500 | 2.500 | 2.340 | 2.420 | 26,723 | -0.12(-4.72%) |
Jan 21, 2008 | 2.530 | 2.610 | 2.480 | 2.540 | 31,400 | +0.00(+0.00%) |
Jan 18, 2008 | 2.530 | 2.610 | 2.480 | 2.540 | 31,400 | +0.01(+0.40%) |
Jan 17, 2008 | 2.540 | 2.610 | 2.510 | 2.530 | 23,900 | -0.06(-2.32%) |
Jan 16, 2008 | 2.600 | 2.610 | 2.550 | 2.590 | 38,955 | -0.02(-0.77%) |
Jan 15, 2008 | 2.590 | 2.680 | 2.580 | 2.610 | 30,545 | +0.01(+0.38%) |
Jan 14, 2008 | 2.710 | 2.770 | 2.570 | 2.600 | 93,920 | -0.14(-5.11%) |
Jan 11, 2008 | 2.930 | 2.980 | 2.700 | 2.740 | 29,461 | -0.15(-5.19%) |
Jan 10, 2008 | 2.680 | 3.000 | 2.560 | 2.890 | 110,757 | +0.44(+17.96%) |
Jan 09, 2008 | 2.640 | 2.710 | 2.350 | 2.450 | 113,105 | -0.14(-5.41%) |
Jan 08, 2008 | 2.760 | 2.820 | 2.560 | 2.590 | 29,785 | -0.13(-4.78%) |
Jan 07, 2008 | 2.950 | 3.030 | 2.560 | 2.720 | 53,439 | -0.19(-6.53%) |
Jan 04, 2008 | 3.040 | 3.060 | 2.900 | 2.910 | 22,165 | -0.09(-3.00%) |
Jan 03, 2008 | 2.980 | 3.100 | 2.860 | 3.000 | 68,572 | +0.07(+2.39%) |
Jan 02, 2008 | 2.950 | 2.950 | 2.750 | 2.930 | 25,821 | +0.00(+0.00%) |
Jan 01, 2008 | 2.770 | 3.000 | 2.710 | 2.930 | 115,342 | +0.00(+0.00%) |
Dec 31, 2007 | 2.770 | 3.000 | 2.710 | 2.930 | 115,342 | +0.13(+4.64%) |
Dec 28, 2007 | 2.960 | 3.020 | 2.750 | 2.800 | 80,032 | -0.01(-0.36%) |
Dec 27, 2007 | 2.920 | 2.980 | 2.760 | 2.810 | 39,779 | -0.17(-5.70%) |
Dec 26, 2007 | 2.730 | 2.990 | 2.730 | 2.980 | 40,749 | +0.26(+9.56%) |
Dec 24, 2007 | 2.900 | 3.030 | 2.720 | 2.720 | 28,258 | -0.17(-5.88%) |
Dec 21, 2007 | 2.750 | 2.890 | 2.740 | 2.890 | 53,355 | +0.13(+4.71%) |
Dec 20, 2007 | 2.850 | 2.990 | 2.750 | 2.760 | 58,873 | -0.07(-2.47%) |
Dec 19, 2007 | 3.030 | 3.050 | 2.830 | 2.830 | 33,405 | -0.26(-8.41%) |
Dec 18, 2007 | 2.900 | 3.100 | 2.750 | 3.090 | 56,594 | +0.23(+8.04%) |
Dec 17, 2007 | 2.950 | 2.962 | 2.860 | 2.860 | 8,450 | -0.14(-4.67%) |
Dec 14, 2007 | 3.050 | 3.050 | 2.950 | 3.000 | 24,505 | -0.05(-1.64%) |
Dec 13, 2007 | 2.970 | 3.180 | 2.970 | 3.050 | 14,970 | +0.09(+3.04%) |
Dec 12, 2007 | 3.080 | 3.100 | 2.940 | 2.960 | 24,153 | -0.11(-3.65%) |
Dec 11, 2007 | 3.050 | 3.100 | 3.000 | 3.072 | 10,398 | +0.02(+0.72%) |
Dec 10, 2007 | 3.080 | 3.100 | 3.020 | 3.050 | 11,181 | +0.02(+0.66%) |
Dec 07, 2007 | 2.500 | 3.330 | 2.500 | 3.030 | 142,116 | +0.58(+23.67%) |
Dec 06, 2007 | 2.830 | 2.830 | 2.450 | 2.450 | 70,490 | -0.35(-12.50%) |
Dec 05, 2007 | 2.990 | 2.990 | 2.800 | 2.800 | 37,674 | -0.11(-3.78%) |
Dec 04, 2007 | 3.040 | 3.040 | 2.900 | 2.910 | 21,060 | -0.08(-2.68%) |
Dec 03, 2007 | 3.080 | 3.120 | 2.950 | 2.990 | 16,794 | -0.11(-3.55%) |
Nov 30, 2007 | 3.340 | 3.340 | 3.080 | 3.100 | 24,441 | -0.24(-7.19%) |
Nov 29, 2007 | 3.080 | 3.340 | 3.010 | 3.340 | 16,550 | +0.24(+7.74%) |
Nov 28, 2007 | 3.090 | 3.300 | 3.060 | 3.100 | 82,876 | +0.10(+3.33%) |
Nov 27, 2007 | 2.890 | 3.130 | 2.890 | 3.000 | 86,635 | +0.11(+3.81%) |
Nov 26, 2007 | 2.990 | 3.160 | 2.860 | 2.890 | 84,266 | -0.04(-1.37%) |
Nov 23, 2007 | 2.820 | 2.930 | 2.820 | 2.930 | 14,705 | +0.11(+3.90%) |
Nov 21, 2007 | 2.970 | 3.020 | 2.800 | 2.820 | 62,921 | -0.10(-3.42%) |
Nov 20, 2007 | 3.080 | 3.250 | 2.920 | 2.920 | 36,882 | -0.18(-5.81%) |
Nov 19, 2007 | 3.150 | 3.400 | 3.100 | 3.100 | 21,869 | -0.07(-2.21%) |
Nov 16, 2007 | 3.080 | 3.290 | 3.080 | 3.170 | 15,394 | +0.08(+2.59%) |
Nov 15, 2007 | 3.190 | 3.300 | 2.940 | 3.090 | 25,380 | -0.13(-4.04%) |
Nov 14, 2007 | 3.280 | 3.330 | 3.090 | 3.220 | 52,932 | -0.03(-0.93%) |
Nov 13, 2007 | 3.210 | 3.360 | 3.040 | 3.250 | 46,790 | +0.04(+1.26%) |
Nov 12, 2007 | 3.170 | 3.390 | 3.110 | 3.210 | 31,841 | +0.06(+1.90%) |
Nov 09, 2007 | 3.160 | 3.260 | 3.100 | 3.150 | 28,661 | -0.15(-4.55%) |
Nov 08, 2007 | 3.420 | 3.420 | 3.090 | 3.300 | 56,602 | -0.11(-3.23%) |
Nov 07, 2007 | 3.550 | 3.610 | 3.380 | 3.410 | 22,216 | -0.10(-2.85%) |
Nov 06, 2007 | 3.560 | 3.560 | 3.400 | 3.510 | 10,622 | +0.00(+0.00%) |
Nov 05, 2007 | 3.700 | 3.700 | 3.220 | 3.510 | 37,436 | -0.07(-1.96%) |
Nov 02, 2007 | 3.500 | 3.590 | 3.310 | 3.580 | 42,775 | +0.13(+3.77%) |
Nov 01, 2007 | 3.390 | 3.490 | 3.180 | 3.450 | 51,415 | +0.10(+2.99%) |
Oct 31, 2007 | 3.250 | 3.650 | 3.200 | 3.350 | 390,962 | +0.15(+4.69%) |
Oct 30, 2007 | 3.490 | 3.550 | 3.070 | 3.200 | 96,255 | -0.28(-8.05%) |
Oct 29, 2007 | 3.350 | 3.550 | 3.300 | 3.480 | 57,117 | +0.18(+5.46%) |
Oct 26, 2007 | 3.250 | 3.380 | 3.250 | 3.300 | 21,258 | +0.07(+2.16%) |
Oct 25, 2007 | 3.180 | 3.260 | 3.150 | 3.230 | 60,763 | +0.09(+2.87%) |
Oct 24, 2007 | 3.220 | 3.250 | 3.100 | 3.140 | 36,675 | -0.10(-3.09%) |
Oct 23, 2007 | 3.300 | 3.300 | 3.200 | 3.240 | 72,272 | -0.07(-2.11%) |
Oct 22, 2007 | 3.430 | 3.440 | 3.290 | 3.310 | 25,300 | -0.06(-1.78%) |
Oct 19, 2007 | 3.430 | 3.510 | 3.370 | 3.370 | 27,942 | -0.10(-2.88%) |
Oct 18, 2007 | 3.330 | 3.500 | 3.010 | 3.470 | 20,551 | +0.16(+4.83%) |
Oct 17, 2007 | 3.500 | 3.520 | 3.302 | 3.310 | 49,546 | -0.20(-5.70%) |
Oct 16, 2007 | 3.440 | 3.550 | 3.380 | 3.510 | 36,688 | +0.10(+2.93%) |
Oct 15, 2007 | 3.490 | 3.500 | 3.300 | 3.410 | 85,427 | -0.08(-2.29%) |
Oct 12, 2007 | 3.570 | 3.600 | 3.480 | 3.490 | 39,280 | -0.04(-1.13%) |
Oct 11, 2007 | 3.630 | 3.630 | 3.520 | 3.530 | 37,504 | -0.07(-1.94%) |
Oct 10, 2007 | 3.650 | 3.690 | 3.520 | 3.600 | 57,918 | -0.07(-1.91%) |
Oct 09, 2007 | 3.670 | 3.710 | 3.650 | 3.670 | 47,680 | -0.03(-0.81%) |
Oct 08, 2007 | 3.800 | 3.820 | 3.650 | 3.700 | 32,841 | -0.08(-2.12%) |
Oct 05, 2007 | 3.850 | 3.880 | 3.780 | 3.780 | 34,838 | -0.07(-1.82%) |
Oct 04, 2007 | 3.840 | 3.860 | 3.800 | 3.850 | 108,594 | -0.02(-0.52%) |
Oct 03, 2007 | 3.870 | 3.920 | 3.850 | 3.870 | 16,334 | -0.02(-0.51%) |
Oct 02, 2007 | 3.910 | 3.950 | 3.860 | 3.890 | 42,873 | +0.03(+0.78%) |
Oct 01, 2007 | 3.940 | 3.940 | 3.860 | 3.860 | 28,331 | -0.04(-1.03%) |
Sep 28, 2007 | 3.970 | 3.980 | 3.900 | 3.900 | 22,844 | -0.04(-1.02%) |
Sep 27, 2007 | 3.960 | 3.990 | 3.920 | 3.940 | 33,128 | +0.02(+0.51%) |
Sep 26, 2007 | 4.000 | 4.000 | 3.900 | 3.920 | 37,405 | -0.07(-1.75%) |
Sep 25, 2007 | 3.970 | 4.000 | 3.940 | 3.990 | 23,908 | +0.05(+1.27%) |
Sep 24, 2007 | 3.970 | 4.000 | 3.920 | 3.940 | 62,673 | +0.00(+0.00%) |
Sep 21, 2007 | 3.992 | 3.992 | 3.900 | 3.940 | 55,360 | -0.05(-1.25%) |
Sep 20, 2007 | 3.990 | 4.000 | 3.950 | 3.990 | 48,182 | +0.03(+0.76%) |
Sep 19, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 60,631 | -0.03(-0.75%) |
Sep 18, 2007 | 3.980 | 4.000 | 3.870 | 3.990 | 167,768 | +0.04(+1.01%) |
Sep 17, 2007 | 4.000 | 4.050 | 3.900 | 3.950 | 76,209 | -0.02(-0.50%) |
Sep 14, 2007 | 3.950 | 4.250 | 3.900 | 3.970 | 377,611 | +0.05(+1.28%) |
Sep 13, 2007 | 3.980 | 3.990 | 3.900 | 3.920 | 40,575 | +0.06(+1.55%) |
Sep 12, 2007 | 3.950 | 3.980 | 3.850 | 3.860 | 46,876 | -0.08(-2.03%) |
Sep 11, 2007 | 3.940 | 4.000 | 3.810 | 3.940 | 106,164 | -0.02(-0.51%) |
Sep 10, 2007 | 3.980 | 4.140 | 3.830 | 3.960 | 128,671 | -0.03(-0.75%) |
Sep 07, 2007 | 4.130 | 4.130 | 3.950 | 3.990 | 241,020 | -0.14(-3.39%) |
Sep 06, 2007 | 4.000 | 4.280 | 4.000 | 4.130 | 210,965 | +0.19(+4.82%) |
Sep 05, 2007 | 4.110 | 5.000 | 3.900 | 3.940 | 1,336,169 | -0.06(-1.50%) |
Sep 04, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 18,350 | +0.01(+0.25%) |
Aug 31, 2007 | 4.010 | 4.050 | 3.910 | 3.990 | 17,630 | +0.02(+0.50%) |
Aug 30, 2007 | 4.100 | 4.100 | 3.900 | 3.970 | 33,533 | -0.14(-3.41%) |
Aug 29, 2007 | 3.960 | 4.110 | 3.910 | 4.110 | 8,667 | +0.16(+4.05%) |
Aug 28, 2007 | 4.000 | 4.040 | 3.880 | 3.950 | 22,475 | -0.06(-1.50%) |
Aug 27, 2007 | 4.140 | 4.140 | 4.000 | 4.010 | 28,171 | -0.09(-2.20%) |
Aug 24, 2007 | 4.070 | 4.150 | 4.000 | 4.100 | 16,450 | +0.01(+0.24%) |
Aug 23, 2007 | 4.200 | 4.200 | 4.060 | 4.090 | 14,828 | -0.11(-2.62%) |
Aug 22, 2007 | 4.000 | 5.100 | 3.990 | 4.200 | 15,250 | +0.15(+3.70%) |
Aug 21, 2007 | 4.015 | 4.210 | 3.929 | 4.050 | 26,555 | +0.05(+1.25%) |
Aug 20, 2007 | 3.870 | 4.000 | 3.800 | 4.000 | 31,932 | +0.18(+4.71%) |
Aug 17, 2007 | 4.010 | 4.240 | 3.820 | 3.820 | 66,615 | -0.17(-4.26%) |
Aug 16, 2007 | 4.340 | 4.350 | 3.640 | 3.990 | 93,666 | -0.34(-7.85%) |
Aug 15, 2007 | 4.350 | 4.400 | 4.170 | 4.330 | 98,869 | +0.09(+2.12%) |
Aug 14, 2007 | 4.400 | 4.430 | 4.050 | 4.240 | 90,324 | -0.81(-16.04%) |
Aug 13, 2007 | 4.120 | 5.050 | 4.040 | 5.050 | 15,838 | +0.93(+22.57%) |
Aug 10, 2007 | 4.330 | 4.480 | 4.080 | 4.120 | 61,923 | -0.32(-7.20%) |
Aug 09, 2007 | 4.110 | 4.460 | 4.100 | 4.440 | 80,188 | +0.38(+9.36%) |
Aug 08, 2007 | 3.890 | 4.180 | 3.890 | 4.060 | 49,821 | +0.21(+5.45%) |
Aug 07, 2007 | 3.740 | 4.040 | 3.670 | 3.850 | 49,663 | +0.14(+3.77%) |
Aug 06, 2007 | 3.750 | 3.880 | 3.600 | 3.710 | 54,970 | -0.21(-5.36%) |
Aug 03, 2007 | 3.910 | 4.040 | 3.620 | 3.920 | 60,547 | +0.22(+5.95%) |
Aug 02, 2007 | 3.650 | 3.860 | 3.560 | 3.700 | 54,667 | +0.09(+2.49%) |
Aug 01, 2007 | 3.800 | 3.900 | 3.550 | 3.610 | 75,234 | -0.19(-5.00%) |
Jul 31, 2007 | 3.940 | 4.140 | 3.780 | 3.800 | 84,245 | -0.05(-1.30%) |
Jul 30, 2007 | 3.800 | 3.980 | 3.650 | 3.850 | 128,338 | +0.09(+2.39%) |
Jul 27, 2007 | 4.070 | 4.110 | 3.700 | 3.760 | 137,614 | -0.27(-6.70%) |
Jul 26, 2007 | 4.130 | 4.130 | 3.950 | 4.030 | 30,167 | -0.10(-2.42%) |
Jul 25, 2007 | 3.990 | 4.140 | 3.961 | 4.130 | 45,905 | +0.22(+5.63%) |
Jul 24, 2007 | 3.960 | 4.030 | 3.900 | 3.910 | 57,383 | -0.07(-1.76%) |
Jul 23, 2007 | 4.120 | 4.170 | 3.900 | 3.980 | 55,975 | -0.14(-3.40%) |
Jul 20, 2007 | 4.140 | 4.140 | 4.000 | 4.120 | 33,961 | -0.01(-0.24%) |
Jul 19, 2007 | 4.160 | 4.180 | 3.950 | 4.130 | 127,402 | +0.03(+0.73%) |
Jul 18, 2007 | 4.450 | 4.460 | 4.070 | 4.100 | 59,697 | -0.27(-6.18%) |
Jul 17, 2007 | 4.400 | 4.540 | 4.160 | 4.370 | 56,644 | -0.05(-1.13%) |
Jul 16, 2007 | 4.650 | 4.680 | 4.400 | 4.420 | 59,112 | -0.20(-4.33%) |
Jul 13, 2007 | 5.050 | 5.050 | 4.620 | 4.620 | 75,490 | -0.33(-6.67%) |
Jul 12, 2007 | 4.750 | 5.110 | 4.720 | 4.950 | 136,448 | +0.21(+4.43%) |
Jul 11, 2007 | 4.730 | 4.840 | 4.580 | 4.740 | 30,399 | +0.09(+1.94%) |
Jul 10, 2007 | 4.800 | 4.800 | 4.550 | 4.650 | 32,370 | -0.15(-3.12%) |
Jul 09, 2007 | 4.780 | 5.000 | 4.750 | 4.800 | 48,247 | +0.05(+1.05%) |
Jul 06, 2007 | 4.420 | 4.850 | 4.350 | 4.750 | 59,183 | +0.27(+6.03%) |
Jul 05, 2007 | 4.110 | 4.490 | 4.110 | 4.480 | 48,301 | +0.29(+6.92%) |
Jul 03, 2007 | 4.260 | 4.260 | 4.170 | 4.190 | 12,513 | -0.07(-1.64%) |
Jul 02, 2007 | 4.490 | 4.490 | 4.110 | 4.260 | 48,327 | -0.13(-2.96%) |
Jun 29, 2007 | 4.250 | 4.790 | 4.050 | 4.390 | 100,889 | +0.14(+3.29%) |
Jun 28, 2007 | 4.140 | 4.250 | 4.130 | 4.250 | 69,332 | +0.13(+3.16%) |
Jun 27, 2007 | 3.930 | 4.140 | 3.920 | 4.120 | 76,047 | +0.18(+4.57%) |
Jun 26, 2007 | 4.070 | 4.070 | 3.940 | 3.940 | 55,673 | -0.13(-3.19%) |
Jun 25, 2007 | 4.010 | 4.080 | 3.950 | 4.070 | 64,790 | +0.04(+0.99%) |
Jun 22, 2007 | 4.020 | 4.070 | 3.930 | 4.030 | 93,655 | -0.04(-0.98%) |
Jun 21, 2007 | 4.110 | 4.170 | 4.050 | 4.070 | 54,405 | +0.01(+0.25%) |
Jun 20, 2007 | 4.230 | 4.350 | 4.050 | 4.060 | 127,400 | -0.12(-2.87%) |
Jun 19, 2007 | 4.400 | 4.500 | 4.150 | 4.180 | 132,200 | -0.20(-4.57%) |
Jun 18, 2007 | 4.750 | 4.750 | 4.360 | 4.380 | 78,800 | -0.34(-7.20%) |
Jun 15, 2007 | 4.730 | 4.730 | 4.620 | 4.720 | 45,500 | -0.03(-0.63%) |
Jun 14, 2007 | 4.740 | 4.780 | 4.600 | 4.750 | 63,900 | -0.02(-0.42%) |
Jun 13, 2007 | 4.950 | 4.950 | 4.600 | 4.770 | 82,100 | -0.13(-2.65%) |
Jun 12, 2007 | 4.910 | 4.910 | 4.810 | 4.900 | 32,000 | -0.01(-0.20%) |
Jun 11, 2007 | 4.910 | 4.910 | 4.860 | 4.910 | 27,012 | +0.01(+0.21%) |
Jun 08, 2007 | 4.870 | 4.900 | 4.860 | 4.900 | 14,818 | -0.00(-0.00%) |
Jun 07, 2007 | 4.970 | 4.990 | 4.880 | 4.900 | 23,766 | -0.07(-1.41%) |
Jun 06, 2007 | 5.110 | 5.111 | 4.950 | 4.970 | 52,115 | -0.14(-2.74%) |
Jun 05, 2007 | 5.140 | 5.230 | 5.070 | 5.110 | 52,448 | -0.07(-1.35%) |
Jun 04, 2007 | 5.150 | 5.260 | 5.050 | 5.180 | 65,414 | -0.02(-0.38%) |
Jun 01, 2007 | 5.310 | 5.330 | 5.130 | 5.200 | 43,669 | -0.08(-1.52%) |
May 31, 2007 | 5.050 | 5.350 | 5.030 | 5.280 | 102,322 | +0.21(+4.14%) |
May 30, 2007 | 5.220 | 5.300 | 5.010 | 5.070 | 118,499 | -0.15(-2.87%) |
May 29, 2007 | 4.950 | 5.220 | 4.950 | 5.220 | 31,570 | +0.20(+3.98%) |
May 25, 2007 | 5.040 | 5.130 | 5.000 | 5.020 | 78,411 | +0.02(+0.40%) |
May 24, 2007 | 5.000 | 5.095 | 4.960 | 5.000 | 49,541 | +0.00(+0.00%) |
May 23, 2007 | 5.184 | 5.184 | 4.960 | 5.000 | 38,107 | +0.03(+0.60%) |
May 22, 2007 | 5.020 | 5.100 | 4.940 | 4.970 | 57,900 | -0.08(-1.58%) |
May 21, 2007 | 4.907 | 5.080 | 4.890 | 5.050 | 47,454 | +0.09(+1.81%) |
May 18, 2007 | 5.130 | 5.130 | 4.860 | 4.960 | 97,520 | -0.14(-2.75%) |
May 17, 2007 | 5.130 | 5.130 | 4.960 | 5.100 | 84,538 | -0.05(-0.97%) |
May 16, 2007 | 5.050 | 5.150 | 4.870 | 5.150 | 89,878 | +0.19(+3.83%) |
May 15, 2007 | 4.890 | 5.100 | 4.850 | 4.960 | 156,749 | +0.04(+0.81%) |
May 14, 2007 | 4.950 | 5.000 | 4.770 | 4.920 | 258,350 | +0.26(+5.58%) |
May 11, 2007 | 4.720 | 4.920 | 4.458 | 4.660 | 248,827 | -0.26(-5.28%) |
May 10, 2007 | 5.000 | 5.000 | 4.810 | 4.920 | 109,322 | -0.01(-0.20%) |
May 09, 2007 | 4.900 | 5.000 | 4.640 | 4.930 | 228,751 | +0.26(+5.57%) |
May 08, 2007 | 5.190 | 5.190 | 4.630 | 4.670 | 292,248 | -0.22(-4.50%) |
May 07, 2007 | 4.990 | 5.390 | 4.870 | 4.890 | 377,171 | -0.07(-1.41%) |
May 04, 2007 | 5.450 | 5.450 | 4.810 | 4.960 | 388,055 | -0.50(-9.16%) |
May 03, 2007 | 5.660 | 5.800 | 5.390 | 5.460 | 218,885 | -0.23(-4.04%) |
May 02, 2007 | 5.490 | 5.880 | 5.480 | 5.690 | 361,918 | +0.19(+3.45%) |
May 01, 2007 | 5.360 | 5.600 | 5.360 | 5.500 | 251,209 | -0.04(-0.72%) |
Apr 30, 2007 | 6.050 | 6.050 | 5.260 | 5.540 | 665,661 | -0.37(-6.26%) |
Apr 27, 2007 | 6.340 | 6.340 | 5.850 | 5.910 | 522,287 | -0.33(-5.29%) |
Apr 26, 2007 | 6.220 | 6.500 | 5.600 | 6.240 | 2,809,086 | +0.19(+3.14%) |
Apr 25, 2007 | 7.440 | 8.260 | 6.000 | 6.050 | 13,940,571 | +1.41(+30.39%) |
Apr 24, 2007 | 4.760 | 4.760 | 4.510 | 4.640 | 112,863 | -0.12(-2.52%) |
Apr 23, 2007 | 4.820 | 4.840 | 4.700 | 4.760 | 97,594 | -0.09(-1.86%) |
Apr 20, 2007 | 4.890 | 4.930 | 4.700 | 4.850 | 76,508 | -0.03(-0.61%) |
Apr 19, 2007 | 5.070 | 5.192 | 4.760 | 4.880 | 125,575 | -0.29(-5.61%) |
Apr 18, 2007 | 5.660 | 5.800 | 4.510 | 5.170 | 525,606 | -0.73(-12.37%) |
Apr 17, 2007 | 6.080 | 6.080 | 5.850 | 5.900 | 62,379 | -0.16(-2.64%) |
Apr 16, 2007 | 6.100 | 6.210 | 6.014 | 6.060 | 70,956 | +0.03(+0.50%) |
Apr 13, 2007 | 5.900 | 6.070 | 5.880 | 6.030 | 87,576 | +0.08(+1.34%) |
Apr 12, 2007 | 6.000 | 6.030 | 5.770 | 5.950 | 78,199 | -0.06(-1.00%) |
Apr 11, 2007 | 6.200 | 6.350 | 6.010 | 6.010 | 48,149 | -0.24(-3.84%) |
Apr 10, 2007 | 6.200 | 6.300 | 6.000 | 6.250 | 144,334 | -0.05(-0.79%) |
Apr 09, 2007 | 5.840 | 6.300 | 5.840 | 6.300 | 200,941 | +0.47(+8.06%) |
Apr 05, 2007 | 5.850 | 5.930 | 5.550 | 5.830 | 93,673 | -0.06(-1.02%) |
Apr 04, 2007 | 5.980 | 6.000 | 5.750 | 5.890 | 160,484 | -0.08(-1.34%) |
Apr 03, 2007 | 5.550 | 6.050 | 5.466 | 5.970 | 316,952 | +0.42(+7.57%) |
Apr 02, 2007 | 5.360 | 5.630 | 5.130 | 5.550 | 96,173 | +0.24(+4.52%) |
Mar 30, 2007 | 5.250 | 5.343 | 5.200 | 5.310 | 30,008 | +0.11(+2.15%) |
Mar 29, 2007 | 5.560 | 5.570 | 5.190 | 5.198 | 44,985 | -0.29(-5.32%) |
Mar 28, 2007 | 5.490 | 5.550 | 5.200 | 5.490 | 75,400 | +0.00(+0.00%) |
Mar 27, 2007 | 5.500 | 5.520 | 5.390 | 5.490 | 41,932 | +0.03(+0.55%) |
Mar 26, 2007 | 5.600 | 5.960 | 5.370 | 5.460 | 321,829 | -0.02(-0.34%) |
Mar 23, 2007 | 5.340 | 5.600 | 5.340 | 5.479 | 99,910 | +0.14(+2.59%) |
Mar 22, 2007 | 5.400 | 5.440 | 5.160 | 5.340 | 64,782 | +0.14(+2.69%) |
Mar 21, 2007 | 5.050 | 5.300 | 4.930 | 5.200 | 104,010 | +0.15(+2.97%) |
Mar 20, 2007 | 5.400 | 5.400 | 4.920 | 5.050 | 114,168 | -0.38(-7.00%) |
Mar 19, 2007 | 5.490 | 5.490 | 5.380 | 5.430 | 49,144 | +0.02(+0.37%) |
Mar 16, 2007 | 5.370 | 5.490 | 5.330 | 5.410 | 38,758 | +0.09(+1.71%) |
Mar 15, 2007 | 5.400 | 5.450 | 5.200 | 5.319 | 90,279 | -0.13(-2.40%) |
Mar 14, 2007 | 5.618 | 5.700 | 5.330 | 5.450 | 163,738 | -0.05(-0.91%) |
Mar 13, 2007 | 5.270 | 5.500 | 5.237 | 5.500 | 267,524 | +0.23(+4.36%) |
Mar 12, 2007 | 5.140 | 5.350 | 5.000 | 5.270 | 225,795 | +0.27(+5.40%) |
Mar 09, 2007 | 4.900 | 5.020 | 4.850 | 5.000 | 92,898 | +0.10(+2.04%) |
Mar 08, 2007 | 4.990 | 5.050 | 4.820 | 4.900 | 55,479 | +0.04(+0.82%) |
Mar 07, 2007 | 4.800 | 4.980 | 4.760 | 4.860 | 78,635 | +0.10(+2.10%) |
Mar 06, 2007 | 4.950 | 4.980 | 4.450 | 4.760 | 216,344 | -0.17(-3.45%) |
Mar 05, 2007 | 4.810 | 5.220 | 4.740 | 4.930 | 390,572 | +0.14(+2.92%) |
Mar 02, 2007 | 4.380 | 4.790 | 4.350 | 4.790 | 238,353 | +0.39(+8.86%) |
Mar 01, 2007 | 4.400 | 4.400 | 4.020 | 4.400 | 140,081 | +0.10(+2.33%) |
Feb 28, 2007 | 4.300 | 4.340 | 4.060 | 4.300 | 141,356 | +0.00(+0.00%) |
Feb 27, 2007 | 4.510 | 4.720 | 3.920 | 4.300 | 316,778 | -0.41(-8.70%) |
Feb 26, 2007 | 4.630 | 4.800 | 4.450 | 4.710 | 157,678 | +0.19(+4.20%) |
Feb 23, 2007 | 4.390 | 4.900 | 4.390 | 4.520 | 285,738 | -0.08(-1.74%) |
Feb 22, 2007 | 3.760 | 5.700 | 3.760 | 4.600 | 1,070,588 | +0.81(+21.37%) |
Feb 21, 2007 | 3.590 | 3.800 | 3.500 | 3.790 | 258,259 | +0.11(+2.99%) |
Feb 20, 2007 | 2.950 | 4.000 | 2.918 | 3.680 | 732,728 | +0.78(+26.90%) |
Feb 16, 2007 | 2.850 | 2.940 | 2.810 | 2.900 | 96,232 | +0.05(+1.75%) |
Feb 15, 2007 | 2.900 | 2.940 | 2.820 | 2.850 | 22,125 | +0.03(+1.06%) |
Feb 14, 2007 | 2.750 | 2.850 | 2.750 | 2.820 | 23,986 | +0.09(+3.30%) |
Feb 13, 2007 | 2.700 | 2.730 | 2.650 | 2.730 | 5,230 | +0.03(+1.11%) |
Feb 12, 2007 | 2.762 | 2.762 | 2.610 | 2.700 | 13,764 | -0.09(-3.23%) |
Feb 09, 2007 | 2.780 | 2.810 | 2.750 | 2.790 | 10,746 | +0.01(+0.36%) |
Feb 08, 2007 | 2.550 | 2.800 | 2.500 | 2.780 | 63,904 | +0.22(+8.59%) |
Feb 07, 2007 | 2.660 | 2.710 | 2.550 | 2.560 | 15,332 | -0.16(-5.88%) |
Feb 06, 2007 | 2.800 | 2.800 | 2.670 | 2.720 | 4,397 | -0.08(-2.86%) |
Feb 05, 2007 | 2.800 | 2.849 | 2.790 | 2.800 | 22,756 | +0.02(+0.72%) |
Feb 02, 2007 | 2.920 | 2.920 | 2.770 | 2.780 | 79,077 | +0.14(+5.30%) |