Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.820 | 2.820 | 2.710 | 2.770 | 30,156 | -0.02(-0.72%) |
Oct 30, 2007 | 2.800 | 2.880 | 2.790 | 2.790 | 39,590 | -0.02(-0.71%) |
Oct 29, 2007 | 2.880 | 2.900 | 2.810 | 2.810 | 20,349 | -0.06(-2.09%) |
Oct 26, 2007 | 2.850 | 2.900 | 2.850 | 2.870 | 17,080 | +0.01(+0.35%) |
Oct 25, 2007 | 2.920 | 2.970 | 2.860 | 2.860 | 29,942 | -0.03(-1.04%) |
Oct 24, 2007 | 2.890 | 2.940 | 2.870 | 2.890 | 32,435 | +0.00(+0.00%) |
Oct 23, 2007 | 2.930 | 3.040 | 2.870 | 2.890 | 66,951 | -0.01(-0.34%) |
Oct 22, 2007 | 2.870 | 2.970 | 2.870 | 2.900 | 30,200 | +0.01(+0.35%) |
Oct 19, 2007 | 3.000 | 3.030 | 2.890 | 2.890 | 40,795 | -0.06(-2.03%) |
Oct 18, 2007 | 2.880 | 3.020 | 2.880 | 2.950 | 27,808 | +0.04(+1.37%) |
Oct 17, 2007 | 3.040 | 3.080 | 2.900 | 2.910 | 73,291 | -0.10(-3.32%) |
Oct 16, 2007 | 2.950 | 3.090 | 2.930 | 3.010 | 53,653 | +0.06(+2.03%) |
Oct 15, 2007 | 3.040 | 3.040 | 2.920 | 2.950 | 70,553 | +0.03(+1.03%) |
Oct 12, 2007 | 2.920 | 3.340 | 2.900 | 2.920 | 410,440 | +0.02(+0.69%) |
Oct 11, 2007 | 3.100 | 3.100 | 2.900 | 2.900 | 95,742 | -0.20(-6.45%) |
Oct 10, 2007 | 3.110 | 3.130 | 3.100 | 3.100 | 15,554 | -0.03(-0.96%) |
Oct 09, 2007 | 3.270 | 3.270 | 3.080 | 3.130 | 46,093 | -0.05(-1.57%) |
Oct 08, 2007 | 3.180 | 3.270 | 3.130 | 3.180 | 20,083 | +0.01(+0.32%) |
Oct 05, 2007 | 3.180 | 3.340 | 3.170 | 3.170 | 25,411 | +0.00(+0.00%) |
Oct 04, 2007 | 3.240 | 3.310 | 3.160 | 3.170 | 168,244 | -0.04(-1.25%) |
Oct 03, 2007 | 3.210 | 3.580 | 3.100 | 3.210 | 145,825 | +0.04(+1.20%) |
Oct 02, 2007 | 2.980 | 3.300 | 2.980 | 3.172 | 118,104 | +0.18(+6.09%) |
Oct 01, 2007 | 3.060 | 3.070 | 2.980 | 2.990 | 35,841 | -0.09(-2.92%) |
Sep 28, 2007 | 2.830 | 3.610 | 2.830 | 3.080 | 326,760 | +0.25(+8.83%) |
Sep 27, 2007 | 2.830 | 2.889 | 2.790 | 2.830 | 32,299 | +0.00(+0.00%) |
Sep 26, 2007 | 2.820 | 2.870 | 2.800 | 2.830 | 19,523 | +0.04(+1.43%) |
Sep 25, 2007 | 2.870 | 2.920 | 2.790 | 2.790 | 42,515 | -0.09(-3.12%) |
Sep 24, 2007 | 2.880 | 2.943 | 2.840 | 2.880 | 39,105 | -0.03(-1.03%) |
Sep 21, 2007 | 2.820 | 3.060 | 2.820 | 2.910 | 129,039 | +0.06(+2.11%) |
Sep 20, 2007 | 2.780 | 3.160 | 2.740 | 2.850 | 308,931 | +0.08(+2.89%) |
Sep 19, 2007 | 2.770 | 2.770 | 2.750 | 2.770 | 28,004 | +0.01(+0.36%) |
Sep 18, 2007 | 2.740 | 2.760 | 2.720 | 2.760 | 14,040 | +0.01(+0.36%) |
Sep 17, 2007 | 2.761 | 2.770 | 2.730 | 2.750 | 4,600 | -0.01(-0.36%) |
Sep 14, 2007 | 2.750 | 2.780 | 2.720 | 2.760 | 26,870 | +0.03(+1.10%) |
Sep 13, 2007 | 2.770 | 2.800 | 2.730 | 2.730 | 35,905 | -0.06(-2.15%) |
Sep 12, 2007 | 2.770 | 2.790 | 2.770 | 2.790 | 6,656 | +0.02(+0.72%) |
Sep 11, 2007 | 2.770 | 2.800 | 2.770 | 2.770 | 20,080 | +0.01(+0.36%) |
Sep 10, 2007 | 2.740 | 2.850 | 2.740 | 2.760 | 27,080 | +0.02(+0.73%) |
Sep 07, 2007 | 2.750 | 2.800 | 2.740 | 2.740 | 31,593 | -0.02(-0.72%) |
Sep 06, 2007 | 2.790 | 2.810 | 2.740 | 2.760 | 19,871 | +0.00(+0.00%) |
Sep 05, 2007 | 2.740 | 2.910 | 2.740 | 2.760 | 93,905 | +0.00(+0.00%) |
Sep 04, 2007 | 2.750 | 2.790 | 2.730 | 2.760 | 47,804 | +0.01(+0.36%) |
Aug 31, 2007 | 2.770 | 2.774 | 2.730 | 2.750 | 15,841 | +0.00(+0.00%) |
Aug 30, 2007 | 2.740 | 2.760 | 2.730 | 2.750 | 25,313 | +0.02(+0.73%) |
Aug 29, 2007 | 2.720 | 2.800 | 2.720 | 2.730 | 58,515 | +0.01(+0.37%) |
Aug 28, 2007 | 2.780 | 2.830 | 2.720 | 2.720 | 44,423 | -0.02(-0.73%) |
Aug 27, 2007 | 2.730 | 2.840 | 2.720 | 2.740 | 20,072 | +0.01(+0.37%) |
Aug 24, 2007 | 2.830 | 2.840 | 2.700 | 2.730 | 47,421 | -0.10(-3.53%) |
Aug 23, 2007 | 2.800 | 2.880 | 2.800 | 2.830 | 25,292 | +0.03(+1.07%) |
Aug 22, 2007 | 2.920 | 2.930 | 2.790 | 2.800 | 52,845 | -0.13(-4.44%) |
Aug 21, 2007 | 2.790 | 3.000 | 2.790 | 2.930 | 38,820 | +0.12(+4.27%) |
Aug 20, 2007 | 2.810 | 2.830 | 2.780 | 2.810 | 21,041 | +0.00(+0.00%) |
Aug 17, 2007 | 2.780 | 2.850 | 2.750 | 2.810 | 27,868 | +0.05(+1.81%) |
Aug 16, 2007 | 2.800 | 2.840 | 2.750 | 2.760 | 41,175 | -0.04(-1.43%) |
Aug 15, 2007 | 2.820 | 2.880 | 2.800 | 2.800 | 18,792 | -0.02(-0.71%) |
Aug 14, 2007 | 2.870 | 2.880 | 2.810 | 2.820 | 40,445 | -0.02(-0.70%) |
Aug 13, 2007 | 2.850 | 2.900 | 2.790 | 2.840 | 128,698 | -0.01(-0.35%) |
Aug 10, 2007 | 2.800 | 2.890 | 2.760 | 2.850 | 80,365 | +0.03(+1.06%) |
Aug 09, 2007 | 2.800 | 2.880 | 2.800 | 2.820 | 23,893 | -0.03(-1.05%) |
Aug 08, 2007 | 2.940 | 2.960 | 2.780 | 2.850 | 98,513 | -0.11(-3.72%) |
Aug 07, 2007 | 2.770 | 3.140 | 2.770 | 2.960 | 335,748 | +0.19(+6.86%) |
Aug 06, 2007 | 2.780 | 2.850 | 2.750 | 2.770 | 82,750 | -0.08(-2.81%) |
Aug 03, 2007 | 2.820 | 2.930 | 2.760 | 2.850 | 93,035 | +0.03(+1.06%) |
Aug 02, 2007 | 2.970 | 2.970 | 2.610 | 2.820 | 218,210 | -0.38(-11.88%) |
Aug 01, 2007 | 3.180 | 3.240 | 3.140 | 3.200 | 32,890 | -0.01(-0.31%) |
Jul 31, 2007 | 3.240 | 3.250 | 3.110 | 3.210 | 54,250 | +0.05(+1.58%) |
Jul 30, 2007 | 3.220 | 3.320 | 3.150 | 3.160 | 74,882 | -0.09(-2.77%) |
Jul 27, 2007 | 3.300 | 3.340 | 3.230 | 3.250 | 56,190 | -0.03(-0.91%) |
Jul 26, 2007 | 3.270 | 3.330 | 3.210 | 3.280 | 48,987 | -0.04(-1.20%) |
Jul 25, 2007 | 3.310 | 3.350 | 3.250 | 3.320 | 93,232 | +0.05(+1.53%) |
Jul 24, 2007 | 3.290 | 3.370 | 3.250 | 3.270 | 39,265 | -0.04(-1.21%) |
Jul 23, 2007 | 3.270 | 3.360 | 3.270 | 3.310 | 31,725 | +0.04(+1.22%) |
Jul 20, 2007 | 3.270 | 3.330 | 3.270 | 3.270 | 33,918 | -0.03(-0.91%) |
Jul 19, 2007 | 3.300 | 3.330 | 3.270 | 3.300 | 54,604 | +0.00(+0.00%) |
Jul 18, 2007 | 3.290 | 3.340 | 3.290 | 3.300 | 46,145 | -0.03(-0.90%) |
Jul 17, 2007 | 3.250 | 3.350 | 3.250 | 3.330 | 26,874 | +0.06(+1.83%) |
Jul 16, 2007 | 3.300 | 3.350 | 3.270 | 3.270 | 82,740 | -0.03(-0.91%) |
Jul 13, 2007 | 3.380 | 3.380 | 3.270 | 3.300 | 46,709 | -0.05(-1.49%) |
Jul 12, 2007 | 3.310 | 3.360 | 3.310 | 3.350 | 29,112 | +0.01(+0.30%) |
Jul 11, 2007 | 3.240 | 3.340 | 3.240 | 3.340 | 42,445 | +0.07(+2.14%) |
Jul 10, 2007 | 3.300 | 3.320 | 3.250 | 3.270 | 57,934 | -0.02(-0.61%) |
Jul 09, 2007 | 3.330 | 3.350 | 3.290 | 3.290 | 35,153 | -0.07(-2.08%) |
Jul 06, 2007 | 3.340 | 3.370 | 3.300 | 3.360 | 29,700 | +0.06(+1.82%) |
Jul 05, 2007 | 3.270 | 3.330 | 3.270 | 3.300 | 59,166 | +0.03(+0.92%) |
Jul 03, 2007 | 3.330 | 3.390 | 3.260 | 3.270 | 47,452 | -0.08(-2.39%) |
Jul 02, 2007 | 3.320 | 3.460 | 3.320 | 3.350 | 69,164 | +0.03(+0.90%) |
Jun 29, 2007 | 3.350 | 3.350 | 3.250 | 3.320 | 159,141 | -0.03(-0.90%) |
Jun 28, 2007 | 3.340 | 3.410 | 3.330 | 3.350 | 53,904 | -0.02(-0.59%) |
Jun 27, 2007 | 3.350 | 3.400 | 3.324 | 3.370 | 63,736 | +0.02(+0.60%) |
Jun 26, 2007 | 3.560 | 3.560 | 3.340 | 3.350 | 78,736 | -0.05(-1.47%) |
Jun 25, 2007 | 3.370 | 3.750 | 3.370 | 3.400 | 196,949 | +0.03(+0.89%) |
Jun 22, 2007 | 3.350 | 3.470 | 3.350 | 3.370 | 57,948 | +0.00(+0.00%) |
Jun 21, 2007 | 3.430 | 3.440 | 3.360 | 3.370 | 22,658 | -0.08(-2.32%) |
Jun 20, 2007 | 3.350 | 3.510 | 3.350 | 3.450 | 22,100 | +0.07(+2.07%) |
Jun 19, 2007 | 3.450 | 3.450 | 3.310 | 3.380 | 47,300 | -0.07(-2.03%) |
Jun 18, 2007 | 3.440 | 3.550 | 3.440 | 3.450 | 75,900 | +0.01(+0.29%) |
Jun 15, 2007 | 3.380 | 3.440 | 3.340 | 3.440 | 74,300 | +0.09(+2.69%) |
Jun 14, 2007 | 3.330 | 3.420 | 3.310 | 3.350 | 86,900 | +0.03(+0.90%) |
Jun 13, 2007 | 3.320 | 3.450 | 3.300 | 3.320 | 102,500 | +0.00(+0.00%) |
Jun 12, 2007 | 3.500 | 3.500 | 3.300 | 3.320 | 168,000 | -0.18(-5.14%) |
Jun 11, 2007 | 3.720 | 4.000 | 3.500 | 3.500 | 1,062,154 | -0.12(-3.31%) |
Jun 08, 2007 | 3.210 | 3.690 | 3.210 | 3.620 | 521,533 | +0.38(+11.73%) |
Jun 07, 2007 | 3.310 | 3.330 | 3.210 | 3.240 | 82,846 | -0.04(-1.22%) |
Jun 06, 2007 | 3.260 | 3.330 | 3.260 | 3.280 | 47,617 | -0.01(-0.30%) |
Jun 05, 2007 | 3.310 | 3.410 | 3.260 | 3.290 | 123,347 | +0.00(+0.00%) |
Jun 04, 2007 | 3.300 | 3.350 | 3.270 | 3.290 | 109,507 | -0.01(-0.30%) |
Jun 01, 2007 | 3.280 | 3.320 | 3.250 | 3.300 | 48,971 | +0.01(+0.30%) |
May 31, 2007 | 3.310 | 3.350 | 3.280 | 3.290 | 51,783 | -0.02(-0.60%) |
May 30, 2007 | 3.290 | 3.380 | 3.290 | 3.310 | 25,894 | +0.00(+0.00%) |
May 29, 2007 | 3.290 | 3.460 | 3.290 | 3.310 | 129,240 | -0.01(-0.27%) |
May 25, 2007 | 3.320 | 3.330 | 3.260 | 3.319 | 50,373 | +0.02(+0.58%) |
May 24, 2007 | 3.280 | 3.340 | 3.260 | 3.300 | 47,245 | +0.01(+0.30%) |
May 23, 2007 | 3.300 | 3.400 | 3.290 | 3.290 | 80,034 | -0.07(-2.08%) |
May 22, 2007 | 3.370 | 3.410 | 3.350 | 3.360 | 65,748 | -0.04(-1.18%) |
May 21, 2007 | 3.390 | 3.460 | 3.360 | 3.400 | 60,775 | -0.02(-0.58%) |
May 18, 2007 | 3.370 | 3.440 | 3.350 | 3.420 | 71,724 | +0.03(+0.88%) |
May 17, 2007 | 3.460 | 3.460 | 3.330 | 3.390 | 88,134 | -0.04(-1.17%) |
May 16, 2007 | 3.410 | 3.490 | 3.330 | 3.430 | 92,788 | +0.06(+1.78%) |
May 15, 2007 | 3.400 | 3.440 | 3.330 | 3.370 | 163,675 | -0.04(-1.17%) |
May 14, 2007 | 3.450 | 3.510 | 3.400 | 3.410 | 49,058 | -0.07(-2.01%) |
May 11, 2007 | 3.450 | 4.250 | 3.390 | 3.480 | 58,591 | +0.04(+1.16%) |
May 10, 2007 | 3.470 | 3.560 | 3.330 | 3.440 | 73,081 | +0.00(+0.00%) |
May 09, 2007 | 3.410 | 3.580 | 3.380 | 3.440 | 119,152 | +0.02(+0.58%) |
May 08, 2007 | 3.360 | 3.770 | 3.300 | 3.420 | 299,625 | +0.01(+0.29%) |
May 07, 2007 | 3.390 | 3.480 | 3.370 | 3.410 | 87,891 | -0.08(-2.29%) |
May 04, 2007 | 3.460 | 3.500 | 3.370 | 3.490 | 90,309 | +0.04(+1.16%) |
May 03, 2007 | 3.430 | 3.490 | 3.400 | 3.450 | 107,102 | +0.04(+1.17%) |
May 02, 2007 | 3.750 | 3.750 | 3.260 | 3.410 | 456,121 | -0.59(-14.75%) |
May 01, 2007 | 4.080 | 4.100 | 4.000 | 4.000 | 86,121 | -0.08(-1.96%) |
Apr 30, 2007 | 4.110 | 4.160 | 4.080 | 4.080 | 76,648 | +0.01(+0.25%) |
Apr 27, 2007 | 4.110 | 4.110 | 4.060 | 4.070 | 58,854 | -0.03(-0.73%) |
Apr 26, 2007 | 4.140 | 4.170 | 4.070 | 4.100 | 68,865 | -0.01(-0.24%) |
Apr 25, 2007 | 4.110 | 4.140 | 4.070 | 4.110 | 50,628 | -0.03(-0.72%) |
Apr 24, 2007 | 4.090 | 4.160 | 4.050 | 4.140 | 85,839 | +0.04(+0.98%) |
Apr 23, 2007 | 4.160 | 4.200 | 4.060 | 4.100 | 92,555 | -0.07(-1.68%) |
Apr 20, 2007 | 4.150 | 4.200 | 4.120 | 4.170 | 28,880 | +0.03(+0.72%) |
Apr 19, 2007 | 4.180 | 4.240 | 4.120 | 4.140 | 40,053 | -0.07(-1.66%) |
Apr 18, 2007 | 4.160 | 4.220 | 4.160 | 4.210 | 53,228 | +0.07(+1.72%) |
Apr 17, 2007 | 4.200 | 4.210 | 4.130 | 4.139 | 61,334 | -0.06(-1.45%) |
Apr 16, 2007 | 4.210 | 4.220 | 4.070 | 4.200 | 136,601 | -0.03(-0.71%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.180 | 4.230 | 76,961 | +0.03(+0.71%) |
Apr 12, 2007 | 4.200 | 4.210 | 4.120 | 4.200 | 59,575 | +0.02(+0.48%) |
Apr 11, 2007 | 4.200 | 4.250 | 4.150 | 4.180 | 49,924 | +0.00(+0.00%) |
Apr 10, 2007 | 4.220 | 4.220 | 4.110 | 4.180 | 59,586 | -0.02(-0.48%) |
Apr 09, 2007 | 4.130 | 4.220 | 4.060 | 4.200 | 86,344 | +0.04(+0.96%) |
Apr 05, 2007 | 4.160 | 4.200 | 4.120 | 4.160 | 93,490 | +0.08(+1.96%) |
Apr 04, 2007 | 4.090 | 4.130 | 4.060 | 4.080 | 55,287 | -0.04(-0.97%) |
Apr 03, 2007 | 4.130 | 4.180 | 4.080 | 4.120 | 62,420 | -0.03(-0.72%) |
Apr 02, 2007 | 4.140 | 4.180 | 4.130 | 4.150 | 45,564 | -0.01(-0.24%) |
Mar 30, 2007 | 4.220 | 4.220 | 4.070 | 4.160 | 68,169 | -0.02(-0.48%) |
Mar 29, 2007 | 4.200 | 4.200 | 4.060 | 4.180 | 86,263 | -0.02(-0.48%) |
Mar 28, 2007 | 4.240 | 4.240 | 4.130 | 4.200 | 65,958 | +0.00(+0.05%) |
Mar 27, 2007 | 4.170 | 4.260 | 4.170 | 4.198 | 51,262 | -0.01(-0.29%) |
Mar 26, 2007 | 4.150 | 4.250 | 4.150 | 4.210 | 63,257 | +0.03(+0.74%) |
Mar 23, 2007 | 4.190 | 4.247 | 4.160 | 4.179 | 94,428 | -0.04(-0.97%) |
Mar 22, 2007 | 4.290 | 4.350 | 4.180 | 4.220 | 90,864 | -0.09(-2.09%) |
Mar 21, 2007 | 4.260 | 4.330 | 4.220 | 4.310 | 80,840 | +0.08(+1.94%) |
Mar 20, 2007 | 4.170 | 4.290 | 4.170 | 4.228 | 82,858 | +0.03(+0.67%) |
Mar 19, 2007 | 4.210 | 4.230 | 4.160 | 4.200 | 66,603 | -0.03(-0.71%) |
Mar 16, 2007 | 4.300 | 4.300 | 4.130 | 4.230 | 102,795 | -0.04(-0.94%) |
Mar 15, 2007 | 4.210 | 4.300 | 4.170 | 4.270 | 85,608 | +0.03(+0.78%) |
Mar 14, 2007 | 4.280 | 4.280 | 4.130 | 4.237 | 66,525 | -0.02(-0.54%) |
Mar 13, 2007 | 4.227 | 4.340 | 4.180 | 4.260 | 89,270 | +0.03(+0.78%) |
Mar 12, 2007 | 4.270 | 4.287 | 4.180 | 4.227 | 47,290 | -0.01(-0.31%) |
Mar 09, 2007 | 4.250 | 4.360 | 4.220 | 4.240 | 53,030 | -0.03(-0.70%) |
Mar 08, 2007 | 4.270 | 4.400 | 4.270 | 4.270 | 70,386 | +0.00(+0.00%) |
Mar 07, 2007 | 4.200 | 4.320 | 4.200 | 4.270 | 59,827 | +0.06(+1.43%) |
Mar 06, 2007 | 4.230 | 4.300 | 4.200 | 4.210 | 50,154 | -0.03(-0.71%) |
Mar 05, 2007 | 4.310 | 4.310 | 4.150 | 4.240 | 140,291 | -0.12(-2.75%) |
Mar 02, 2007 | 4.220 | 4.380 | 4.170 | 4.360 | 106,056 | +0.10(+2.35%) |
Mar 01, 2007 | 4.260 | 4.420 | 4.120 | 4.260 | 159,347 | +0.00(+0.00%) |
Feb 28, 2007 | 4.240 | 4.360 | 4.240 | 4.260 | 75,101 | -0.02(-0.42%) |
Feb 27, 2007 | 4.360 | 4.400 | 4.230 | 4.278 | 146,313 | -0.15(-3.43%) |
Feb 26, 2007 | 4.420 | 4.480 | 4.410 | 4.430 | 71,148 | -0.02(-0.45%) |
Feb 23, 2007 | 4.490 | 4.560 | 4.400 | 4.450 | 82,751 | -0.06(-1.33%) |
Feb 22, 2007 | 4.530 | 4.600 | 4.470 | 4.510 | 96,700 | -0.05(-1.10%) |
Feb 21, 2007 | 4.520 | 4.630 | 4.520 | 4.560 | 71,309 | +0.00(+0.00%) |
Feb 20, 2007 | 4.420 | 4.640 | 4.380 | 4.560 | 130,166 | +0.09(+2.01%) |
Feb 16, 2007 | 4.470 | 4.560 | 4.370 | 4.470 | 94,575 | +0.03(+0.68%) |
Feb 15, 2007 | 4.440 | 4.800 | 4.400 | 4.440 | 876,056 | +0.07(+1.60%) |
Feb 14, 2007 | 4.280 | 4.450 | 4.260 | 4.370 | 126,485 | +0.08(+1.86%) |
Feb 13, 2007 | 4.360 | 4.402 | 4.280 | 4.290 | 70,026 | -0.07(-1.60%) |
Feb 12, 2007 | 4.330 | 4.430 | 4.290 | 4.360 | 126,494 | +0.05(+1.16%) |
Feb 09, 2007 | 4.490 | 4.590 | 4.300 | 4.310 | 165,754 | -0.21(-4.65%) |
Feb 08, 2007 | 4.290 | 4.800 | 4.250 | 4.520 | 637,481 | +0.19(+4.39%) |
Feb 07, 2007 | 4.470 | 4.490 | 4.260 | 4.330 | 147,079 | -0.06(-1.37%) |
Feb 06, 2007 | 4.240 | 4.520 | 4.210 | 4.390 | 341,534 | +0.13(+3.05%) |
Feb 05, 2007 | 4.250 | 4.280 | 4.200 | 4.260 | 51,478 | +0.06(+1.43%) |
Feb 02, 2007 | 4.220 | 4.280 | 4.180 | 4.200 | 90,871 | -0.03(-0.71%) |
Feb 01, 2007 | 4.250 | 4.300 | 4.200 | 4.230 | 65,305 | -0.03(-0.70%) |
Jan 31, 2007 | 4.190 | 4.310 | 4.190 | 4.260 | 97,297 | +0.06(+1.43%) |
Jan 30, 2007 | 4.190 | 4.277 | 4.180 | 4.200 | 139,743 | -0.04(-0.94%) |
Jan 29, 2007 | 4.240 | 4.380 | 4.230 | 4.240 | 132,181 | -0.01(-0.24%) |
Jan 26, 2007 | 4.250 | 4.310 | 4.200 | 4.250 | 94,360 | +0.00(+0.00%) |
Jan 25, 2007 | 4.310 | 4.350 | 4.250 | 4.250 | 90,269 | -0.07(-1.62%) |
Jan 24, 2007 | 4.240 | 4.420 | 4.240 | 4.320 | 144,957 | +0.09(+2.13%) |
Jan 23, 2007 | 4.310 | 4.340 | 4.220 | 4.230 | 101,995 | -0.11(-2.53%) |
Jan 22, 2007 | 4.360 | 4.370 | 4.270 | 4.340 | 58,405 | -0.02(-0.46%) |
Jan 19, 2007 | 4.350 | 4.390 | 4.300 | 4.360 | 96,277 | +0.02(+0.46%) |
Jan 18, 2007 | 4.500 | 4.520 | 4.310 | 4.340 | 140,736 | -0.12(-2.69%) |
Jan 17, 2007 | 4.540 | 4.620 | 4.460 | 4.460 | 132,096 | -0.11(-2.41%) |
Jan 16, 2007 | 4.500 | 4.620 | 4.500 | 4.570 | 134,779 | +0.08(+1.78%) |
Jan 12, 2007 | 4.510 | 4.630 | 4.440 | 4.490 | 148,117 | -0.05(-1.10%) |
Jan 11, 2007 | 4.620 | 4.720 | 4.490 | 4.540 | 248,006 | -0.02(-0.44%) |
Jan 10, 2007 | 4.670 | 4.870 | 4.480 | 4.560 | 613,244 | -0.17(-3.59%) |
Jan 09, 2007 | 4.350 | 5.300 | 4.240 | 4.730 | 2,278,280 | +0.36(+8.24%) |
Jan 08, 2007 | 4.350 | 4.490 | 4.240 | 4.370 | 172,548 | +0.02(+0.46%) |
Jan 05, 2007 | 4.350 | 4.420 | 4.220 | 4.350 | 179,928 | +0.01(+0.23%) |
Jan 04, 2007 | 4.280 | 4.370 | 4.220 | 4.340 | 92,269 | +0.03(+0.70%) |
Jan 03, 2007 | 4.260 | 4.376 | 4.170 | 4.310 | 205,013 | +0.12(+2.86%) |
Dec 29, 2006 | 4.210 | 4.310 | 4.160 | 4.190 | 328,176 | -0.05(-1.18%) |
Dec 28, 2006 | 4.370 | 4.390 | 4.220 | 4.240 | 198,541 | -0.13(-2.97%) |
Dec 27, 2006 | 4.340 | 4.650 | 4.340 | 4.370 | 391,431 | +0.01(+0.23%) |
Dec 26, 2006 | 4.380 | 4.440 | 4.300 | 4.360 | 165,406 | -0.07(-1.58%) |
Dec 22, 2006 | 4.500 | 4.590 | 4.400 | 4.430 | 107,234 | -0.06(-1.34%) |
Dec 21, 2006 | 4.390 | 4.680 | 4.310 | 4.490 | 507,842 | +0.10(+2.28%) |
Dec 20, 2006 | 4.190 | 4.720 | 4.180 | 4.390 | 891,969 | +0.17(+4.08%) |
Dec 19, 2006 | 4.190 | 4.310 | 4.175 | 4.218 | 75,982 | -0.01(-0.28%) |
Dec 18, 2006 | 4.150 | 4.380 | 4.100 | 4.230 | 219,606 | +0.12(+2.92%) |
Dec 15, 2006 | 4.190 | 4.210 | 4.100 | 4.110 | 265,578 | -0.10(-2.38%) |
Dec 14, 2006 | 4.230 | 4.340 | 4.170 | 4.210 | 121,443 | -0.05(-1.17%) |
Dec 13, 2006 | 4.390 | 4.430 | 4.210 | 4.260 | 99,594 | -0.14(-3.18%) |
Dec 12, 2006 | 4.380 | 4.400 | 4.300 | 4.400 | 89,309 | -0.01(-0.23%) |
Dec 11, 2006 | 4.450 | 4.600 | 4.400 | 4.410 | 143,926 | -0.04(-0.90%) |
Dec 08, 2006 | 4.350 | 4.460 | 4.320 | 4.450 | 125,460 | +0.12(+2.77%) |
Dec 07, 2006 | 4.350 | 4.420 | 4.310 | 4.330 | 160,205 | -0.02(-0.46%) |
Dec 06, 2006 | 4.360 | 4.450 | 4.300 | 4.350 | 122,038 | -0.02(-0.46%) |
Dec 05, 2006 | 4.440 | 4.450 | 4.350 | 4.370 | 124,690 | -0.08(-1.80%) |
Dec 04, 2006 | 4.370 | 4.720 | 4.350 | 4.450 | 333,207 | +0.06(+1.37%) |
Dec 01, 2006 | 4.530 | 4.560 | 4.390 | 4.390 | 133,522 | -0.16(-3.52%) |
Nov 30, 2006 | 4.680 | 4.780 | 4.540 | 4.550 | 114,300 | -0.09(-1.94%) |
Nov 29, 2006 | 4.630 | 4.800 | 4.608 | 4.640 | 140,441 | +0.03(+0.65%) |
Nov 28, 2006 | 4.690 | 4.760 | 4.500 | 4.610 | 182,229 | -0.12(-2.45%) |
Nov 27, 2006 | 4.850 | 4.950 | 4.630 | 4.726 | 237,267 | -0.11(-2.36%) |
Nov 24, 2006 | 4.820 | 4.920 | 4.820 | 4.840 | 75,924 | +0.02(+0.41%) |
Nov 22, 2006 | 4.910 | 4.960 | 4.820 | 4.820 | 129,877 | -0.12(-2.43%) |
Nov 21, 2006 | 4.940 | 5.100 | 4.879 | 4.940 | 221,710 | -0.14(-2.74%) |
Nov 20, 2006 | 5.100 | 5.130 | 5.000 | 5.079 | 94,396 | +0.04(+0.77%) |
Nov 17, 2006 | 4.980 | 5.140 | 4.900 | 5.040 | 219,330 | -0.02(-0.40%) |
Nov 16, 2006 | 5.202 | 5.220 | 5.050 | 5.060 | 245,766 | -0.09(-1.75%) |
Nov 15, 2006 | 5.190 | 5.460 | 5.120 | 5.150 | 428,482 | -0.04(-0.77%) |
Nov 14, 2006 | 5.060 | 5.440 | 5.060 | 5.190 | 488,198 | +0.13(+2.57%) |
Nov 13, 2006 | 5.150 | 5.150 | 5.030 | 5.060 | 119,285 | -0.02(-0.33%) |
Nov 10, 2006 | 5.060 | 5.100 | 5.020 | 5.077 | 71,564 | +0.03(+0.53%) |
Nov 09, 2006 | 5.060 | 5.220 | 4.950 | 5.050 | 232,066 | -0.02(-0.39%) |
Nov 08, 2006 | 5.160 | 5.230 | 5.070 | 5.070 | 175,732 | -0.15(-2.87%) |
Nov 07, 2006 | 5.140 | 5.240 | 5.140 | 5.220 | 104,100 | +0.08(+1.56%) |
Nov 06, 2006 | 5.220 | 5.270 | 5.120 | 5.140 | 106,297 | +0.00(+0.00%) |
Nov 03, 2006 | 5.230 | 5.230 | 5.100 | 5.140 | 112,865 | +0.01(+0.19%) |
Nov 02, 2006 | 5.190 | 5.230 | 5.110 | 5.130 | 145,782 | -0.06(-1.16%) |