Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.686 | 4.727 | 4.666 | 4.717 | 336,859 | +0.03(+0.74%) |
Oct 30, 2007 | 4.699 | 4.699 | 4.673 | 4.683 | 144,232 | -0.02(-0.40%) |
Oct 29, 2007 | 4.702 | 4.721 | 4.688 | 4.702 | 162,380 | +0.01(+0.27%) |
Oct 26, 2007 | 4.677 | 4.702 | 4.655 | 4.689 | 393,852 | +0.03(+0.74%) |
Oct 25, 2007 | 4.648 | 4.677 | 4.617 | 4.655 | 524,711 | +0.01(+0.14%) |
Oct 24, 2007 | 4.658 | 4.664 | 4.592 | 4.648 | 278,275 | -0.03(-0.54%) |
Oct 23, 2007 | 4.645 | 4.673 | 4.645 | 4.673 | 383,663 | +0.03(+0.74%) |
Oct 22, 2007 | 4.595 | 4.645 | 4.560 | 4.639 | 677,858 | -0.01(-0.20%) |
Oct 19, 2007 | 4.746 | 4.746 | 4.633 | 4.648 | 274,773 | -0.11(-2.25%) |
Oct 18, 2007 | 4.749 | 4.758 | 4.717 | 4.755 | 234,655 | +0.00(+0.07%) |
Oct 17, 2007 | 4.774 | 4.790 | 4.711 | 4.752 | 222,875 | +0.00(+0.07%) |
Oct 16, 2007 | 4.746 | 4.768 | 4.727 | 4.749 | 231,790 | -0.02(-0.40%) |
Oct 15, 2007 | 4.815 | 4.824 | 4.746 | 4.768 | 300,563 | -0.04(-0.78%) |
Oct 12, 2007 | 4.805 | 4.818 | 4.783 | 4.805 | 125,765 | +0.02(+0.33%) |
Oct 11, 2007 | 4.821 | 4.843 | 4.768 | 4.790 | 285,917 | -0.02(-0.39%) |
Oct 10, 2007 | 4.818 | 4.827 | 4.790 | 4.809 | 142,640 | -0.02(-0.46%) |
Oct 09, 2007 | 4.790 | 4.831 | 4.780 | 4.831 | 284,325 | +0.04(+0.85%) |
Oct 08, 2007 | 4.809 | 4.812 | 4.771 | 4.790 | 116,213 | -0.03(-0.72%) |
Oct 05, 2007 | 4.799 | 4.831 | 4.790 | 4.824 | 156,331 | +0.05(+1.05%) |
Oct 04, 2007 | 4.768 | 4.787 | 4.765 | 4.774 | 134,043 | +0.01(+0.13%) |
Oct 03, 2007 | 4.768 | 4.790 | 4.758 | 4.768 | 489,688 | -0.02(-0.39%) |
Oct 02, 2007 | 4.758 | 4.790 | 4.749 | 4.787 | 253,122 | +0.03(+0.53%) |
Oct 01, 2007 | 4.708 | 4.771 | 4.708 | 4.761 | 345,456 | +0.07(+1.40%) |
Sep 28, 2007 | 4.699 | 4.717 | 4.692 | 4.695 | 210,776 | -0.02(-0.40%) |
Sep 27, 2007 | 4.714 | 4.724 | 4.692 | 4.714 | 287,508 | +0.02(+0.33%) |
Sep 26, 2007 | 4.699 | 4.727 | 4.692 | 4.699 | 203,453 | +0.01(+0.27%) |
Sep 25, 2007 | 4.680 | 4.692 | 4.658 | 4.686 | 263,311 | -0.02(-0.40%) |
Sep 24, 2007 | 4.727 | 4.733 | 4.695 | 4.705 | 139,774 | -0.03(-0.53%) |
Sep 21, 2007 | 4.714 | 4.733 | 4.699 | 4.730 | 263,629 | +0.04(+0.94%) |
Sep 20, 2007 | 4.727 | 4.727 | 4.677 | 4.686 | 189,762 | -0.04(-0.86%) |
Sep 19, 2007 | 4.749 | 4.768 | 4.708 | 4.727 | 334,949 | +0.02(+0.44%) |
Sep 18, 2007 | 4.608 | 4.711 | 4.608 | 4.706 | 454,983 | +0.12(+2.56%) |
Sep 17, 2007 | 4.592 | 4.604 | 4.573 | 4.589 | 242,297 | -0.00(-0.07%) |
Sep 14, 2007 | 4.570 | 4.604 | 4.564 | 4.592 | 160,470 | -0.01(-0.14%) |
Sep 13, 2007 | 4.592 | 4.626 | 4.592 | 4.598 | 193,583 | +0.01(+0.27%) |
Sep 12, 2007 | 4.554 | 4.598 | 4.554 | 4.586 | 113,984 | +0.02(+0.34%) |
Sep 11, 2007 | 4.529 | 4.633 | 4.529 | 4.570 | 296,423 | +0.05(+1.04%) |
Sep 10, 2007 | 4.557 | 4.570 | 4.485 | 4.523 | 348,003 | -0.02(-0.35%) |
Sep 07, 2007 | 4.579 | 4.579 | 4.532 | 4.538 | 364,241 | -0.08(-1.83%) |
Sep 06, 2007 | 4.608 | 4.633 | 4.592 | 4.623 | 162,062 | +0.01(+0.27%) |
Sep 05, 2007 | 4.604 | 4.611 | 4.576 | 4.611 | 303,110 | -0.02(-0.41%) |
Sep 04, 2007 | 4.592 | 4.711 | 4.582 | 4.630 | 590,300 | +0.04(+0.89%) |
Aug 31, 2007 | 4.661 | 4.661 | 4.567 | 4.589 | 497,966 | -0.11(-2.27%) |
Aug 30, 2007 | 4.488 | 4.695 | 4.488 | 4.695 | 1,488,169 | +0.17(+3.75%) |
Aug 29, 2007 | 4.476 | 4.526 | 4.460 | 4.526 | 322,213 | +0.09(+1.98%) |
Aug 28, 2007 | 4.491 | 4.501 | 4.438 | 4.438 | 402,448 | -0.06(-1.40%) |
Aug 27, 2007 | 4.504 | 4.564 | 4.498 | 4.501 | 327,308 | -0.05(-1.17%) |
Aug 24, 2007 | 4.523 | 4.564 | 4.516 | 4.554 | 455,620 | +0.03(+0.76%) |
Aug 23, 2007 | 4.551 | 4.564 | 4.520 | 4.520 | 179,255 | -0.01(-0.21%) |
Aug 22, 2007 | 4.507 | 4.538 | 4.476 | 4.529 | 246,754 | +0.05(+1.19%) |
Aug 21, 2007 | 4.476 | 4.507 | 4.460 | 4.476 | 317,437 | -0.01(-0.28%) |
Aug 20, 2007 | 4.494 | 4.507 | 4.450 | 4.488 | 310,114 | +0.02(+0.49%) |
Aug 17, 2007 | 4.378 | 4.469 | 4.309 | 4.466 | 908,375 | +0.14(+3.27%) |
Aug 16, 2007 | 4.334 | 4.375 | 4.271 | 4.325 | 925,568 | -0.07(-1.64%) |
Aug 15, 2007 | 4.454 | 4.504 | 4.397 | 4.397 | 463,261 | -0.08(-1.82%) |
Aug 14, 2007 | 4.557 | 4.560 | 4.469 | 4.479 | 467,719 | -0.08(-1.86%) |
Aug 13, 2007 | 4.604 | 4.604 | 4.564 | 4.564 | 119,397 | -0.01(-0.14%) |
Aug 10, 2007 | 4.498 | 4.586 | 4.488 | 4.570 | 298,334 | -0.01(-0.21%) |
Aug 09, 2007 | 4.604 | 4.648 | 4.573 | 4.579 | 312,025 | -0.08(-1.69%) |
Aug 08, 2007 | 4.623 | 4.699 | 4.614 | 4.658 | 166,519 | +0.04(+0.95%) |
Aug 07, 2007 | 4.554 | 4.645 | 4.551 | 4.614 | 183,394 | +0.01(+0.27%) |
Aug 06, 2007 | 4.472 | 4.601 | 4.413 | 4.601 | 338,133 | +0.08(+1.67%) |
Aug 03, 2007 | 4.560 | 4.607 | 4.523 | 4.526 | 173,524 | -0.08(-1.77%) |
Aug 02, 2007 | 4.579 | 4.608 | 4.557 | 4.607 | 190,399 | +0.03(+0.75%) |
Aug 01, 2007 | 4.529 | 4.573 | 4.498 | 4.573 | 344,182 | +0.02(+0.41%) |
Jul 31, 2007 | 4.633 | 4.648 | 4.554 | 4.554 | 332,084 | -0.05(-1.09%) |
Jul 30, 2007 | 4.564 | 4.608 | 4.507 | 4.604 | 314,890 | +0.06(+1.31%) |
Jul 27, 2007 | 4.601 | 4.620 | 4.513 | 4.545 | 654,934 | -0.08(-1.63%) |
Jul 26, 2007 | 4.689 | 4.692 | 4.567 | 4.620 | 450,844 | -0.10(-2.06%) |
Jul 25, 2007 | 4.721 | 4.749 | 4.695 | 4.717 | 264,903 | +0.01(+0.27%) |
Jul 24, 2007 | 4.780 | 4.790 | 4.692 | 4.705 | 222,238 | -0.11(-2.22%) |
Jul 23, 2007 | 4.805 | 4.824 | 4.787 | 4.812 | 113,347 | +0.04(+0.79%) |
Jul 20, 2007 | 4.796 | 4.809 | 4.761 | 4.774 | 163,335 | -0.04(-0.91%) |
Jul 19, 2007 | 4.812 | 4.837 | 4.805 | 4.818 | 145,187 | +0.02(+0.39%) |
Jul 18, 2007 | 4.802 | 4.812 | 4.768 | 4.799 | 139,774 | -0.02(-0.46%) |
Jul 17, 2007 | 4.815 | 4.834 | 4.805 | 4.821 | 149,007 | -0.01(-0.13%) |
Jul 16, 2007 | 4.809 | 4.837 | 4.809 | 4.827 | 236,247 | -0.00(-0.07%) |
Jul 13, 2007 | 4.802 | 4.831 | 4.796 | 4.831 | 392,897 | +0.03(+0.59%) |
Jul 12, 2007 | 4.736 | 4.802 | 4.736 | 4.802 | 228,924 | +0.08(+1.66%) |
Jul 11, 2007 | 4.711 | 4.755 | 4.705 | 4.724 | 188,170 | -0.01(-0.20%) |
Jul 10, 2007 | 4.755 | 4.774 | 4.721 | 4.733 | 217,144 | -0.05(-1.12%) |
Jul 09, 2007 | 4.768 | 4.787 | 4.761 | 4.787 | 148,052 | +0.03(+0.66%) |
Jul 06, 2007 | 4.730 | 4.755 | 4.727 | 4.755 | 163,017 | +0.03(+0.60%) |
Jul 05, 2007 | 4.724 | 4.733 | 4.717 | 4.727 | 170,340 | +0.01(+0.13%) |
Jul 03, 2007 | 4.743 | 4.752 | 4.717 | 4.721 | 91,060 | +0.00(+0.07%) |
Jul 02, 2007 | 4.683 | 4.724 | 4.683 | 4.717 | 106,343 | +0.04(+0.87%) |
Jun 29, 2007 | 4.680 | 4.708 | 4.642 | 4.677 | 136,590 | +0.00(+0.00%) |
Jun 28, 2007 | 4.677 | 4.699 | 4.661 | 4.677 | 188,807 | -0.01(-0.27%) |
Jun 27, 2007 | 4.633 | 4.689 | 4.626 | 4.689 | 467,082 | +0.03(+0.67%) |
Jun 26, 2007 | 4.661 | 4.683 | 4.651 | 4.658 | 133,406 | -0.01(-0.13%) |
Jun 25, 2007 | 4.655 | 4.705 | 4.651 | 4.664 | 183,076 | -0.00(-0.03%) |
Jun 22, 2007 | 4.680 | 4.702 | 4.604 | 4.665 | 378,887 | -0.04(-0.84%) |
Jun 21, 2007 | 4.714 | 4.724 | 4.673 | 4.705 | 470,266 | -0.02(-0.40%) |
Jun 20, 2007 | 4.749 | 4.755 | 4.721 | 4.724 | 332,720 | -0.03(-0.59%) |
Jun 19, 2007 | 4.717 | 4.758 | 4.714 | 4.752 | 203,771 | +0.02(+0.33%) |
Jun 18, 2007 | 4.752 | 4.758 | 4.721 | 4.736 | 167,793 | -0.01(-0.13%) |
Jun 15, 2007 | 4.727 | 4.749 | 4.721 | 4.743 | 219,372 | +0.04(+0.94%) |
Jun 14, 2007 | 4.670 | 4.708 | 4.670 | 4.699 | 149,644 | +0.03(+0.57%) |
Jun 13, 2007 | 4.648 | 4.673 | 4.623 | 4.672 | 148,371 | +0.04(+0.78%) |
Jun 12, 2007 | 4.655 | 4.661 | 4.630 | 4.636 | 206,318 | -0.04(-0.87%) |
Jun 11, 2007 | 4.658 | 4.689 | 4.651 | 4.677 | 111,437 | +0.02(+0.40%) |
Jun 08, 2007 | 4.589 | 4.658 | 4.582 | 4.658 | 290,374 | +0.06(+1.30%) |
Jun 07, 2007 | 4.651 | 4.670 | 4.598 | 4.598 | 189,443 | -0.08(-1.68%) |
Jun 06, 2007 | 4.677 | 4.689 | 4.648 | 4.677 | 221,283 | -0.04(-0.80%) |
Jun 05, 2007 | 4.708 | 4.717 | 4.695 | 4.714 | 172,569 | -0.02(-0.40%) |
Jun 04, 2007 | 4.708 | 4.733 | 4.699 | 4.733 | 228,606 | +0.03(+0.60%) |
Jun 01, 2007 | 4.711 | 4.733 | 4.695 | 4.705 | 429,830 | +0.01(+0.20%) |
May 31, 2007 | 4.699 | 4.705 | 4.683 | 4.695 | 253,122 | +0.00(+0.07%) |
May 30, 2007 | 4.655 | 4.692 | 4.636 | 4.692 | 338,133 | +0.03(+0.67%) |
May 29, 2007 | 4.667 | 4.695 | 4.651 | 4.661 | 162,380 | -0.01(-0.13%) |
May 25, 2007 | 4.648 | 4.667 | 4.639 | 4.667 | 142,003 | +0.03(+0.54%) |
May 24, 2007 | 4.683 | 4.702 | 4.633 | 4.642 | 334,631 | -0.05(-1.00%) |
May 23, 2007 | 4.695 | 4.711 | 4.686 | 4.689 | 433,014 | +0.00(+0.07%) |
May 22, 2007 | 4.689 | 4.702 | 4.686 | 4.686 | 196,130 | +0.01(+0.20%) |
May 21, 2007 | 4.677 | 4.705 | 4.667 | 4.677 | 301,836 | +0.01(+0.20%) |
May 18, 2007 | 4.658 | 4.667 | 4.651 | 4.667 | 183,394 | +0.03(+0.54%) |
May 17, 2007 | 4.648 | 4.658 | 4.633 | 4.642 | 222,238 | -0.01(-0.14%) |
May 16, 2007 | 4.626 | 4.648 | 4.620 | 4.648 | 240,386 | +0.01(+0.14%) |
May 15, 2007 | 4.645 | 4.667 | 4.642 | 4.642 | 230,516 | -0.02(-0.40%) |
May 14, 2007 | 4.648 | 4.673 | 4.648 | 4.661 | 118,123 | +0.01(+0.27%) |
May 11, 2007 | 4.623 | 4.664 | 4.623 | 4.648 | 195,174 | +0.03(+0.68%) |
May 10, 2007 | 4.664 | 4.670 | 4.617 | 4.617 | 298,334 | -0.06(-1.28%) |
May 09, 2007 | 4.639 | 4.686 | 4.636 | 4.677 | 226,695 | +0.04(+0.81%) |
May 08, 2007 | 4.626 | 4.651 | 4.626 | 4.639 | 225,103 | +0.00(+0.00%) |
May 07, 2007 | 4.636 | 4.664 | 4.636 | 4.639 | 517,388 | +0.01(+0.13%) |
May 04, 2007 | 4.636 | 4.658 | 4.633 | 4.633 | 277,002 | -0.01(-0.20%) |
May 03, 2007 | 4.633 | 4.645 | 4.617 | 4.642 | 213,323 | +0.01(+0.27%) |
May 02, 2007 | 4.601 | 4.642 | 4.601 | 4.630 | 203,134 | +0.03(+0.61%) |
May 01, 2007 | 4.586 | 4.608 | 4.573 | 4.601 | 288,464 | +0.00(+0.00%) |
Apr 30, 2007 | 4.614 | 4.639 | 4.601 | 4.601 | 504,971 | -0.02(-0.41%) |
Apr 27, 2007 | 4.579 | 4.626 | 4.579 | 4.620 | 294,832 | +0.03(+0.62%) |
Apr 26, 2007 | 4.595 | 4.623 | 4.592 | 4.592 | 165,564 | +0.00(+0.07%) |
Apr 25, 2007 | 4.570 | 4.598 | 4.570 | 4.589 | 280,185 | +0.02(+0.41%) |
Apr 24, 2007 | 4.557 | 4.570 | 4.542 | 4.570 | 120,034 | +0.02(+0.41%) |
Apr 23, 2007 | 4.554 | 4.567 | 4.545 | 4.551 | 235,610 | -0.00(-0.07%) |
Apr 20, 2007 | 4.551 | 4.589 | 4.545 | 4.554 | 362,331 | +0.03(+0.55%) |
Apr 19, 2007 | 4.510 | 4.538 | 4.510 | 4.529 | 171,932 | -0.01(-0.14%) |
Apr 18, 2007 | 4.507 | 4.545 | 4.507 | 4.535 | 152,828 | +0.00(+0.00%) |
Apr 17, 2007 | 4.529 | 4.542 | 4.520 | 4.535 | 200,269 | +0.01(+0.21%) |
Apr 16, 2007 | 4.516 | 4.548 | 4.516 | 4.526 | 330,173 | +0.02(+0.49%) |
Apr 13, 2007 | 4.501 | 4.504 | 4.469 | 4.504 | 327,308 | +0.03(+0.56%) |
Apr 12, 2007 | 4.435 | 4.479 | 4.432 | 4.479 | 594,758 | +0.03(+0.71%) |
Apr 11, 2007 | 4.476 | 4.482 | 4.438 | 4.447 | 323,805 | -0.03(-0.63%) |
Apr 10, 2007 | 4.460 | 4.479 | 4.454 | 4.476 | 155,375 | +0.02(+0.35%) |
Apr 09, 2007 | 4.463 | 4.482 | 4.438 | 4.460 | 438,108 | +0.03(+0.71%) |
Apr 05, 2007 | 4.419 | 4.432 | 4.416 | 4.428 | 137,227 | +0.00(+0.07%) |
Apr 04, 2007 | 4.416 | 4.428 | 4.410 | 4.425 | 249,301 | +0.01(+0.21%) |
Apr 03, 2007 | 4.400 | 4.425 | 4.397 | 4.416 | 342,590 | +0.03(+0.79%) |
Apr 02, 2007 | 4.400 | 4.407 | 4.378 | 4.381 | 354,371 | -0.02(-0.50%) |
Mar 30, 2007 | 4.407 | 4.425 | 4.369 | 4.403 | 206,637 | -0.01(-0.14%) |
Mar 29, 2007 | 4.438 | 4.444 | 4.375 | 4.410 | 230,198 | +0.01(+0.29%) |
Mar 28, 2007 | 4.397 | 4.397 | 4.372 | 4.397 | 216,188 | -0.01(-0.28%) |
Mar 27, 2007 | 4.416 | 4.428 | 4.407 | 4.410 | 173,842 | -0.01(-0.28%) |
Mar 26, 2007 | 4.444 | 4.444 | 4.381 | 4.422 | 277,957 | +0.00(+0.00%) |
Mar 23, 2007 | 4.416 | 4.438 | 4.413 | 4.422 | 163,654 | -0.00(-0.07%) |
Mar 22, 2007 | 4.413 | 4.432 | 4.372 | 4.425 | 333,675 | +0.00(+0.00%) |
Mar 21, 2007 | 4.363 | 4.425 | 4.347 | 4.425 | 329,536 | +0.08(+1.73%) |
Mar 20, 2007 | 4.319 | 4.359 | 4.319 | 4.350 | 210,457 | +0.03(+0.58%) |
Mar 19, 2007 | 4.303 | 4.328 | 4.293 | 4.325 | 431,104 | +0.03(+0.66%) |
Mar 16, 2007 | 4.297 | 4.312 | 4.281 | 4.297 | 307,567 | +0.01(+0.15%) |
Mar 15, 2007 | 4.271 | 4.309 | 4.265 | 4.290 | 261,082 | +0.01(+0.22%) |
Mar 14, 2007 | 4.256 | 4.287 | 4.240 | 4.281 | 584,569 | +0.01(+0.22%) |
Mar 13, 2007 | 4.356 | 4.341 | 4.256 | 4.271 | 374,111 | -0.08(-1.95%) |
Mar 12, 2007 | 4.322 | 4.363 | 4.315 | 4.356 | 293,240 | +0.01(+0.14%) |
Mar 09, 2007 | 4.328 | 4.363 | 4.315 | 4.350 | 268,405 | +0.02(+0.44%) |
Mar 08, 2007 | 4.303 | 4.350 | 4.297 | 4.331 | 310,114 | +0.05(+1.25%) |
Mar 07, 2007 | 4.281 | 4.303 | 4.265 | 4.278 | 232,426 | -0.01(-0.29%) |
Mar 06, 2007 | 4.249 | 4.306 | 4.249 | 4.290 | 248,665 | +0.06(+1.49%) |
Mar 05, 2007 | 4.227 | 4.271 | 4.215 | 4.227 | 659,710 | -0.04(-0.88%) |
Mar 02, 2007 | 4.312 | 4.325 | 4.256 | 4.265 | 374,430 | -0.06(-1.31%) |
Mar 01, 2007 | 4.297 | 4.334 | 4.240 | 4.322 | 554,322 | -0.00(-0.07%) |
Feb 28, 2007 | 4.328 | 4.341 | 4.293 | 4.325 | 621,821 | +0.01(+0.14%) |
Feb 27, 2007 | 4.400 | 4.403 | 4.243 | 4.319 | 562,282 | -0.11(-2.55%) |
Feb 26, 2007 | 4.441 | 4.441 | 4.413 | 4.432 | 437,472 | +0.01(+0.14%) |
Feb 23, 2007 | 4.432 | 4.432 | 4.407 | 4.425 | 352,779 | -0.02(-0.35%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.419 | 4.441 | 386,529 | -0.01(-0.21%) |
Feb 21, 2007 | 4.438 | 4.454 | 4.425 | 4.450 | 288,782 | +0.01(+0.21%) |
Feb 20, 2007 | 4.407 | 4.444 | 4.388 | 4.441 | 449,252 | +0.03(+0.64%) |
Feb 16, 2007 | 4.413 | 4.422 | 4.400 | 4.413 | 211,094 | -0.02(-0.35%) |
Feb 15, 2007 | 4.413 | 4.428 | 4.388 | 4.428 | 334,949 | +0.02(+0.50%) |
Feb 14, 2007 | 4.391 | 4.419 | 4.391 | 4.407 | 410,386 | +0.02(+0.43%) |
Feb 13, 2007 | 4.369 | 4.394 | 4.356 | 4.388 | 288,782 | +0.01(+0.29%) |
Feb 12, 2007 | 4.375 | 4.391 | 4.356 | 4.375 | 256,898 | -0.00(-0.07%) |
Feb 09, 2007 | 4.391 | 4.416 | 4.366 | 4.378 | 370,609 | -0.02(-0.42%) |
Feb 08, 2007 | 4.407 | 4.410 | 4.391 | 4.397 | 267,131 | -0.01(-0.22%) |
Feb 07, 2007 | 4.410 | 4.425 | 4.407 | 4.407 | 147,416 | +0.01(+0.14%) |
Feb 06, 2007 | 4.400 | 4.416 | 4.391 | 4.400 | 407,861 | +0.00(+0.07%) |
Feb 05, 2007 | 4.391 | 4.400 | 4.385 | 4.397 | 225,422 | +0.01(+0.14%) |
Feb 02, 2007 | 4.381 | 4.394 | 4.378 | 4.391 | 348,958 | +0.01(+0.14%) |
Feb 01, 2007 | 4.369 | 4.388 | 4.366 | 4.385 | 290,692 | +0.02(+0.36%) |
Jan 31, 2007 | 4.337 | 4.372 | 4.328 | 4.369 | 981,605 | +0.03(+0.72%) |
Jan 30, 2007 | 4.331 | 4.341 | 4.325 | 4.337 | 187,533 | +0.01(+0.29%) |
Jan 29, 2007 | 4.334 | 4.347 | 4.322 | 4.325 | 526,303 | -0.01(-0.22%) |
Jan 26, 2007 | 4.344 | 4.344 | 4.309 | 4.334 | 239,750 | +0.00(+0.00%) |
Jan 25, 2007 | 4.363 | 4.372 | 4.325 | 4.334 | 342,909 | -0.03(-0.72%) |
Jan 24, 2007 | 4.350 | 4.397 | 4.350 | 4.366 | 638,696 | +0.02(+0.36%) |
Jan 23, 2007 | 4.353 | 4.359 | 4.344 | 4.350 | 483,639 | -0.00(-0.07%) |
Jan 22, 2007 | 4.347 | 4.363 | 4.325 | 4.353 | 460,714 | -0.00(-0.07%) |
Jan 19, 2007 | 4.344 | 4.356 | 4.344 | 4.356 | 269,997 | +0.00(+0.07%) |
Jan 18, 2007 | 4.350 | 4.359 | 4.334 | 4.353 | 260,445 | -0.01(-0.14%) |
Jan 17, 2007 | 4.341 | 4.359 | 4.334 | 4.359 | 203,134 | +0.01(+0.22%) |
Jan 16, 2007 | 4.328 | 4.359 | 4.328 | 4.350 | 368,699 | +0.03(+0.58%) |
Jan 12, 2007 | 4.319 | 4.341 | 4.319 | 4.325 | 334,949 | -0.01(-0.22%) |
Jan 11, 2007 | 4.287 | 4.337 | 4.287 | 4.334 | 426,328 | +0.03(+0.80%) |
Jan 10, 2007 | 4.278 | 4.300 | 4.275 | 4.300 | 220,328 | +0.01(+0.15%) |
Jan 09, 2007 | 4.293 | 4.303 | 4.275 | 4.293 | 399,583 | -0.01(-0.22%) |
Jan 08, 2007 | 4.290 | 4.303 | 4.275 | 4.303 | 287,508 | +0.01(+0.22%) |
Jan 05, 2007 | 4.312 | 4.312 | 4.271 | 4.293 | 566,421 | -0.02(-0.44%) |
Jan 04, 2007 | 4.319 | 4.350 | 4.312 | 4.312 | 430,149 | -0.01(-0.29%) |
Jan 03, 2007 | 4.350 | 4.378 | 4.306 | 4.325 | 414,229 | -0.03(-0.72%) |
Dec 29, 2006 | 4.375 | 4.391 | 4.328 | 4.356 | 422,189 | -0.02(-0.43%) |
Dec 28, 2006 | 4.356 | 4.378 | 4.356 | 4.375 | 279,867 | +0.00(+0.00%) |
Dec 27, 2006 | 4.366 | 4.381 | 4.350 | 4.375 | 529,806 | +0.03(+0.65%) |
Dec 26, 2006 | 4.312 | 4.369 | 4.312 | 4.347 | 368,380 | +0.03(+0.65%) |
Dec 22, 2006 | 4.334 | 4.344 | 4.312 | 4.319 | 358,829 | -0.02(-0.51%) |
Dec 21, 2006 | 4.350 | 4.369 | 4.331 | 4.341 | 258,535 | -0.03(-0.58%) |
Dec 20, 2006 | 4.331 | 4.375 | 4.331 | 4.366 | 223,830 | +0.02(+0.36%) |
Dec 19, 2006 | 4.337 | 4.363 | 4.319 | 4.350 | 222,556 | +0.00(+0.00%) |
Dec 18, 2006 | 4.372 | 4.388 | 4.328 | 4.350 | 273,499 | -0.02(-0.50%) |
Dec 15, 2006 | 4.347 | 4.378 | 4.344 | 4.372 | 370,927 | +0.04(+0.87%) |
Dec 14, 2006 | 4.309 | 4.366 | 4.309 | 4.334 | 381,434 | +0.03(+0.58%) |
Dec 13, 2006 | 4.322 | 4.341 | 4.303 | 4.309 | 200,269 | -0.02(-0.44%) |
Dec 12, 2006 | 4.319 | 4.337 | 4.300 | 4.328 | 191,354 | -0.01(-0.14%) |
Dec 11, 2006 | 4.300 | 4.337 | 4.300 | 4.334 | 207,910 | +0.03(+0.73%) |
Dec 08, 2006 | 4.312 | 4.319 | 4.290 | 4.303 | 141,366 | -0.01(-0.15%) |
Dec 07, 2006 | 4.309 | 4.319 | 4.297 | 4.309 | 108,572 | +0.01(+0.15%) |
Dec 06, 2006 | 4.303 | 4.331 | 4.297 | 4.303 | 224,148 | -0.01(-0.29%) |
Dec 05, 2006 | 4.309 | 4.319 | 4.303 | 4.315 | 227,332 | +0.01(+0.29%) |
Dec 04, 2006 | 4.262 | 4.309 | 4.262 | 4.303 | 291,329 | +0.05(+1.11%) |
Dec 01, 2006 | 4.246 | 4.281 | 4.240 | 4.256 | 317,756 | -0.03(-0.59%) |
Nov 30, 2006 | 4.262 | 4.281 | 4.243 | 4.281 | 230,198 | +0.03(+0.59%) |
Nov 29, 2006 | 4.227 | 4.265 | 4.227 | 4.256 | 318,074 | +0.03(+0.82%) |
Nov 28, 2006 | 4.218 | 4.237 | 4.187 | 4.221 | 296,742 | +0.01(+0.22%) |
Nov 27, 2006 | 4.268 | 4.281 | 4.199 | 4.212 | 490,643 | -0.08(-1.76%) |
Nov 24, 2006 | 4.256 | 4.290 | 4.256 | 4.287 | 88,831 | +0.01(+0.22%) |
Nov 22, 2006 | 4.271 | 4.293 | 4.268 | 4.278 | 142,321 | +0.00(+0.07%) |
Nov 21, 2006 | 4.262 | 4.287 | 4.262 | 4.275 | 220,009 | +0.00(+0.07%) |
Nov 20, 2006 | 4.268 | 4.284 | 4.262 | 4.271 | 258,216 | -0.01(-0.29%) |
Nov 17, 2006 | 4.262 | 4.303 | 3.989 | 4.284 | 580,430 | -0.21(-4.75%) |
Nov 16, 2006 | 4.510 | 4.513 | 4.488 | 4.498 | 480,773 | +0.01(+0.21%) |
Nov 15, 2006 | 4.482 | 4.498 | 4.476 | 4.488 | 283,369 | +0.01(+0.14%) |
Nov 14, 2006 | 4.491 | 4.507 | 4.450 | 4.482 | 479,500 | +0.01(+0.14%) |
Nov 13, 2006 | 4.454 | 4.485 | 4.454 | 4.476 | 353,097 | +0.03(+0.56%) |
Nov 10, 2006 | 4.454 | 4.460 | 4.438 | 4.450 | 666,078 | +0.02(+0.43%) |
Nov 09, 2006 | 4.422 | 4.454 | 4.422 | 4.432 | 426,965 | +0.00(+0.07%) |
Nov 08, 2006 | 4.385 | 4.432 | 4.372 | 4.428 | 335,904 | +0.02(+0.43%) |
Nov 07, 2006 | 4.394 | 4.413 | 4.388 | 4.410 | 274,773 | +0.03(+0.72%) |
Nov 06, 2006 | 4.341 | 4.394 | 4.341 | 4.378 | 493,509 | +0.04(+0.87%) |
Nov 03, 2006 | 4.337 | 4.350 | 4.322 | 4.341 | 293,558 | -0.00(-0.07%) |
Nov 02, 2006 | 4.341 | 4.347 | 4.328 | 4.344 | 418,368 | -0.01(-0.22%) |