Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 11.29 | 11.29 | 10.59 | 10.61 | 258,685 | -0.28(-2.58%) |
Nov 29, 2007 | 11.15 | 11.39 | 10.81 | 10.89 | 245,057 | -0.25(-2.27%) |
Nov 28, 2007 | 10.54 | 11.23 | 10.37 | 11.15 | 451,223 | +0.70(+6.71%) |
Nov 27, 2007 | 9.993 | 10.50 | 9.672 | 10.44 | 468,231 | +0.46(+4.64%) |
Nov 26, 2007 | 10.66 | 10.73 | 9.949 | 9.981 | 467,426 | -0.65(-6.08%) |
Nov 23, 2007 | 10.31 | 10.63 | 10.30 | 10.63 | 265,247 | +0.40(+3.95%) |
Nov 21, 2007 | 10.38 | 10.38 | 10.03 | 10.22 | 299,318 | -0.33(-3.15%) |
Nov 20, 2007 | 10.78 | 10.98 | 10.12 | 10.56 | 423,992 | -0.03(-0.30%) |
Nov 19, 2007 | 10.79 | 10.87 | 10.54 | 10.59 | 446,706 | -0.51(-4.57%) |
Nov 16, 2007 | 11.15 | 11.19 | 10.72 | 11.09 | 481,534 | -0.07(-0.60%) |
Nov 15, 2007 | 11.34 | 11.56 | 10.87 | 11.16 | 412,130 | -0.24(-2.09%) |
Nov 14, 2007 | 11.48 | 12.03 | 11.36 | 11.40 | 452,510 | +0.01(+0.10%) |
Nov 13, 2007 | 10.58 | 11.73 | 10.58 | 11.39 | 401,581 | +0.68(+6.37%) |
Nov 12, 2007 | 11.43 | 11.59 | 10.50 | 10.71 | 817,533 | -0.76(-6.67%) |
Nov 09, 2007 | 11.70 | 11.97 | 11.30 | 11.47 | 519,390 | -0.59(-4.86%) |
Nov 08, 2007 | 11.63 | 12.09 | 11.21 | 12.06 | 632,203 | +0.57(+4.93%) |
Nov 07, 2007 | 12.09 | 12.09 | 11.49 | 11.49 | 256,414 | -0.75(-6.12%) |
Nov 06, 2007 | 12.57 | 12.57 | 12.01 | 12.24 | 262,900 | -0.15(-1.18%) |
Nov 05, 2007 | 12.61 | 12.61 | 11.98 | 12.39 | 355,954 | -0.17(-1.33%) |
Nov 02, 2007 | 12.86 | 13.07 | 12.07 | 12.55 | 346,008 | +0.00(+0.03%) |
Nov 01, 2007 | 13.32 | 13.42 | 12.45 | 12.55 | 524,185 | -0.96(-7.13%) |
Oct 31, 2007 | 12.82 | 13.55 | 12.68 | 13.51 | 481,534 | +0.73(+5.67%) |
Oct 30, 2007 | 13.07 | 13.11 | 12.64 | 12.79 | 286,194 | -0.32(-2.42%) |
Oct 29, 2007 | 12.49 | 13.24 | 12.47 | 13.10 | 362,160 | +0.78(+6.30%) |
Oct 26, 2007 | 12.06 | 12.42 | 11.99 | 12.33 | 206,443 | +0.42(+3.49%) |
Oct 25, 2007 | 12.34 | 12.47 | 11.84 | 11.91 | 265,500 | -0.34(-2.81%) |
Oct 24, 2007 | 12.50 | 12.64 | 11.83 | 12.26 | 320,518 | -0.39(-3.07%) |
Oct 23, 2007 | 12.31 | 12.78 | 12.25 | 12.64 | 311,432 | +0.45(+3.67%) |
Oct 22, 2007 | 11.89 | 12.22 | 11.66 | 12.20 | 428,030 | +0.01(+0.10%) |
Oct 19, 2007 | 12.93 | 12.94 | 12.15 | 12.18 | 384,116 | -0.82(-6.28%) |
Oct 18, 2007 | 13.54 | 13.54 | 12.83 | 13.00 | 665,011 | -0.45(-3.36%) |
Oct 17, 2007 | 13.42 | 13.49 | 13.08 | 13.45 | 290,232 | +0.14(+1.04%) |
Oct 16, 2007 | 13.08 | 13.42 | 12.90 | 13.31 | 261,966 | +0.11(+0.87%) |
Oct 15, 2007 | 13.19 | 13.36 | 12.92 | 13.20 | 263,733 | -0.06(-0.48%) |
Oct 12, 2007 | 13.09 | 13.31 | 12.83 | 13.26 | 321,527 | +0.30(+2.32%) |
Oct 11, 2007 | 13.70 | 14.07 | 12.82 | 12.96 | 426,768 | -0.73(-5.35%) |
Oct 10, 2007 | 13.81 | 13.81 | 13.48 | 13.69 | 321,779 | -0.23(-1.65%) |
Oct 09, 2007 | 13.25 | 13.92 | 13.21 | 13.92 | 605,451 | +0.74(+5.59%) |
Oct 08, 2007 | 13.99 | 14.05 | 13.03 | 13.19 | 676,873 | -0.88(-6.28%) |
Oct 05, 2007 | 14.24 | 14.74 | 14.00 | 14.07 | 458,568 | -0.05(-0.36%) |
Oct 04, 2007 | 13.83 | 14.13 | 13.83 | 14.12 | 426,011 | +0.32(+2.33%) |
Oct 03, 2007 | 14.47 | 14.82 | 13.77 | 13.80 | 665,769 | -0.79(-5.43%) |
Oct 02, 2007 | 14.21 | 14.62 | 13.88 | 14.59 | 586,270 | +0.39(+2.76%) |
Oct 01, 2007 | 14.09 | 14.36 | 13.86 | 14.20 | 511,314 | +0.35(+2.52%) |
Sep 28, 2007 | 14.13 | 15.01 | 13.77 | 13.85 | 1,858,500 | +0.59(+4.42%) |
Sep 27, 2007 | 12.72 | 13.52 | 12.68 | 13.27 | 700,597 | +0.64(+5.08%) |
Sep 26, 2007 | 12.83 | 13.06 | 12.58 | 12.62 | 414,402 | -0.21(-1.64%) |
Sep 25, 2007 | 12.11 | 13.01 | 12.11 | 12.83 | 900,731 | +0.79(+6.55%) |
Sep 24, 2007 | 12.14 | 12.24 | 11.80 | 12.05 | 697,820 | -0.10(-0.82%) |
Sep 21, 2007 | 11.09 | 12.22 | 11.06 | 12.14 | 999,915 | +1.20(+10.97%) |
Sep 20, 2007 | 11.26 | 11.51 | 10.88 | 10.94 | 695,549 | -0.45(-3.93%) |
Sep 19, 2007 | 11.09 | 11.39 | 10.95 | 11.39 | 646,336 | +0.55(+5.12%) |
Sep 18, 2007 | 10.37 | 10.89 | 10.10 | 10.84 | 364,179 | +0.51(+4.91%) |
Sep 17, 2007 | 10.26 | 10.34 | 10.10 | 10.33 | 211,743 | +0.03(+0.27%) |
Sep 14, 2007 | 10.26 | 10.34 | 10.04 | 10.30 | 327,584 | -0.22(-2.07%) |
Sep 13, 2007 | 10.69 | 10.69 | 10.36 | 10.52 | 319,760 | -0.02(-0.15%) |
Sep 12, 2007 | 10.20 | 10.62 | 10.09 | 10.54 | 380,078 | +0.29(+2.82%) |
Sep 11, 2007 | 10.15 | 10.37 | 9.918 | 10.25 | 387,650 | +0.30(+2.99%) |
Sep 10, 2007 | 10.46 | 10.74 | 9.807 | 9.949 | 569,613 | -0.49(-4.71%) |
Sep 07, 2007 | 10.62 | 10.75 | 10.42 | 10.44 | 262,471 | -0.55(-4.98%) |
Sep 06, 2007 | 10.98 | 11.31 | 10.73 | 10.99 | 328,594 | +0.02(+0.14%) |
Sep 05, 2007 | 11.19 | 11.19 | 10.87 | 10.97 | 389,416 | -0.38(-3.32%) |
Sep 04, 2007 | 11.33 | 11.58 | 11.25 | 11.35 | 334,651 | +0.10(+0.85%) |
Aug 31, 2007 | 11.71 | 11.79 | 11.05 | 11.25 | 360,393 | -0.14(-1.25%) |
Aug 30, 2007 | 10.93 | 11.62 | 10.76 | 11.40 | 478,000 | +0.19(+1.70%) |
Aug 29, 2007 | 11.28 | 11.35 | 11.01 | 11.21 | 458,568 | +0.20(+1.84%) |
Aug 28, 2007 | 11.69 | 11.69 | 10.90 | 11.00 | 615,041 | -0.82(-6.97%) |
Aug 27, 2007 | 12.30 | 12.35 | 11.61 | 11.83 | 472,196 | -0.53(-4.30%) |
Aug 24, 2007 | 12.54 | 12.61 | 11.91 | 12.36 | 527,214 | -0.08(-0.64%) |
Aug 23, 2007 | 13.24 | 14.66 | 12.22 | 12.44 | 659,964 | -0.78(-5.93%) |
Aug 22, 2007 | 12.68 | 13.71 | 12.54 | 13.22 | 843,189 | +0.65(+5.13%) |
Aug 21, 2007 | 11.25 | 12.88 | 11.13 | 12.58 | 819,718 | +1.36(+12.16%) |
Aug 20, 2007 | 11.50 | 11.55 | 10.75 | 11.21 | 417,935 | -0.01(-0.07%) |
Aug 17, 2007 | 11.58 | 11.89 | 10.44 | 11.22 | 546,899 | +0.05(+0.43%) |
Aug 16, 2007 | 10.31 | 11.29 | 9.581 | 11.17 | 635,988 | +0.80(+7.67%) |
Aug 15, 2007 | 10.75 | 11.39 | 10.34 | 10.38 | 538,066 | -0.37(-3.43%) |
Aug 14, 2007 | 11.60 | 11.82 | 10.56 | 10.75 | 569,613 | -1.00(-8.50%) |
Aug 13, 2007 | 10.92 | 12.07 | 10.86 | 11.74 | 558,761 | +0.84(+7.66%) |
Aug 10, 2007 | 10.95 | 11.71 | 10.77 | 10.91 | 750,819 | -0.13(-1.22%) |
Aug 09, 2007 | 11.68 | 11.72 | 10.75 | 11.04 | 741,986 | -0.94(-7.87%) |
Aug 08, 2007 | 12.27 | 12.34 | 11.45 | 11.99 | 754,857 | -0.21(-1.75%) |
Aug 07, 2007 | 12.20 | 12.32 | 11.73 | 12.20 | 486,581 | -0.27(-2.19%) |
Aug 06, 2007 | 12.53 | 12.81 | 12.00 | 12.47 | 593,084 | -0.03(-0.25%) |
Aug 03, 2007 | 12.43 | 13.33 | 12.33 | 12.51 | 508,538 | -0.83(-6.21%) |
Aug 02, 2007 | 13.47 | 13.61 | 13.08 | 13.33 | 539,076 | -0.08(-0.62%) |
Aug 01, 2007 | 13.95 | 14.01 | 13.19 | 13.42 | 631,193 | -0.65(-4.62%) |
Jul 31, 2007 | 14.43 | 14.44 | 13.95 | 14.07 | 511,314 | -0.02(-0.11%) |
Jul 30, 2007 | 13.37 | 14.24 | 13.35 | 14.08 | 587,784 | +0.37(+2.72%) |
Jul 27, 2007 | 13.41 | 13.91 | 13.27 | 13.71 | 760,914 | +0.16(+1.17%) |
Jul 26, 2007 | 13.79 | 14.01 | 13.18 | 13.55 | 955,749 | -0.59(-4.20%) |
Jul 25, 2007 | 14.49 | 14.78 | 13.57 | 14.15 | 791,704 | -0.29(-2.00%) |
Jul 24, 2007 | 15.05 | 15.19 | 14.26 | 14.43 | 641,540 | -0.97(-6.30%) |
Jul 23, 2007 | 15.44 | 15.90 | 15.27 | 15.41 | 496,424 | -0.19(-1.24%) |
Jul 20, 2007 | 15.90 | 15.90 | 15.18 | 15.60 | 582,989 | -0.34(-2.11%) |
Jul 19, 2007 | 15.85 | 16.48 | 15.45 | 15.94 | 589,551 | -0.04(-0.27%) |
Jul 18, 2007 | 14.78 | 16.07 | 14.68 | 15.98 | 826,785 | +1.12(+7.55%) |
Jul 17, 2007 | 14.78 | 15.35 | 14.76 | 14.86 | 570,370 | -0.27(-1.75%) |
Jul 16, 2007 | 14.72 | 15.58 | 14.45 | 15.12 | 1,029,191 | +0.02(+0.16%) |
Jul 13, 2007 | 16.23 | 16.42 | 15.06 | 15.10 | 1,224,278 | -1.12(-6.89%) |
Jul 12, 2007 | 15.81 | 16.39 | 15.79 | 16.22 | 850,508 | +0.61(+3.91%) |
Jul 11, 2007 | 14.50 | 15.63 | 14.39 | 15.61 | 1,177,588 | +1.11(+7.68%) |
Jul 10, 2007 | 14.90 | 15.09 | 14.41 | 14.49 | 623,874 | -0.49(-3.25%) |
Jul 09, 2007 | 14.70 | 15.10 | 14.70 | 14.98 | 623,874 | +0.28(+1.89%) |
Jul 06, 2007 | 14.36 | 14.95 | 14.21 | 14.70 | 620,088 | +0.42(+2.91%) |
Jul 05, 2007 | 14.01 | 14.41 | 13.99 | 14.29 | 662,488 | +0.31(+2.24%) |
Jul 03, 2007 | 13.94 | 14.06 | 13.67 | 13.98 | 450,239 | -0.05(-0.34%) |
Jul 02, 2007 | 13.67 | 14.24 | 13.42 | 14.02 | 1,285,605 | +0.69(+5.17%) |
Jun 29, 2007 | 12.56 | 13.42 | 12.29 | 13.33 | 1,895,347 | +1.12(+9.18%) |
Jun 28, 2007 | 11.98 | 12.37 | 11.89 | 12.21 | 541,095 | +0.24(+1.99%) |
Jun 27, 2007 | 11.49 | 11.98 | 11.31 | 11.97 | 307,646 | +0.41(+3.56%) |
Jun 26, 2007 | 11.49 | 11.86 | 11.49 | 11.56 | 445,192 | +0.06(+0.48%) |
Jun 25, 2007 | 11.88 | 11.95 | 11.31 | 11.51 | 511,567 | -0.09(-0.75%) |
Jun 22, 2007 | 11.61 | 11.79 | 11.49 | 11.59 | 1,783,039 | -0.13(-1.15%) |
Jun 21, 2007 | 11.84 | 12.19 | 11.58 | 11.73 | 522,671 | -0.11(-0.94%) |
Jun 20, 2007 | 12.28 | 12.43 | 11.78 | 11.84 | 681,164 | -0.26(-2.16%) |
Jun 19, 2007 | 11.94 | 12.36 | 11.93 | 12.10 | 587,027 | +0.14(+1.19%) |
Jun 18, 2007 | 11.93 | 12.44 | 11.73 | 11.96 | 824,766 | +0.28(+2.41%) |
Jun 15, 2007 | 11.06 | 11.73 | 11.06 | 11.68 | 703,625 | +0.71(+6.51%) |
Jun 14, 2007 | 11.01 | 11.29 | 10.88 | 10.96 | 596,365 | -0.32(-2.88%) |
Jun 13, 2007 | 11.26 | 11.47 | 10.96 | 11.29 | 781,862 | +0.27(+2.48%) |
Jun 12, 2007 | 11.85 | 11.88 | 10.96 | 11.02 | 1,815,596 | -1.25(-10.18%) |
Jun 11, 2007 | 13.07 | 13.07 | 12.22 | 12.26 | 666,374 | -0.81(-6.18%) |
Jun 08, 2007 | 11.91 | 13.17 | 11.50 | 13.07 | 1,368,536 | +1.01(+8.41%) |
Jun 07, 2007 | 14.16 | 14.26 | 11.90 | 12.06 | 1,853,904 | -2.10(-14.86%) |
Jun 06, 2007 | 14.06 | 14.31 | 13.87 | 14.16 | 372,537 | +0.10(+0.73%) |
Jun 05, 2007 | 14.46 | 14.47 | 13.96 | 14.06 | 614,362 | -0.31(-2.12%) |
Jun 04, 2007 | 14.55 | 14.80 | 14.26 | 14.36 | 573,904 | +0.30(+2.11%) |
Jun 01, 2007 | 13.63 | 14.32 | 13.63 | 14.07 | 608,000 | +0.61(+4.57%) |
May 31, 2007 | 13.57 | 13.72 | 13.23 | 13.45 | 524,185 | +0.18(+1.37%) |
May 30, 2007 | 12.64 | 13.31 | 12.54 | 13.27 | 745,835 | +0.79(+6.32%) |
May 29, 2007 | 12.58 | 12.87 | 12.44 | 12.48 | 348,973 | -0.10(-0.79%) |
May 25, 2007 | 12.56 | 12.58 | 12.40 | 12.58 | 242,029 | +0.21(+1.70%) |
May 24, 2007 | 12.52 | 12.79 | 12.16 | 12.37 | 605,410 | +0.14(+1.17%) |
May 23, 2007 | 12.02 | 13.19 | 12.02 | 12.23 | 1,086,228 | +0.35(+2.97%) |
May 22, 2007 | 11.66 | 11.88 | 11.40 | 11.88 | 783,881 | +0.98(+8.98%) |
May 21, 2007 | 10.24 | 10.93 | 10.14 | 10.90 | 431,937 | +0.74(+7.30%) |
May 18, 2007 | 10.45 | 10.62 | 10.03 | 10.16 | 529,485 | -0.29(-2.81%) |
May 17, 2007 | 10.58 | 10.73 | 10.42 | 10.45 | 204,031 | -0.13(-1.24%) |
May 16, 2007 | 10.68 | 10.90 | 10.42 | 10.58 | 441,658 | -0.17(-1.55%) |
May 15, 2007 | 11.39 | 11.35 | 10.53 | 10.75 | 517,303 | -0.47(-4.17%) |
May 14, 2007 | 11.63 | 11.77 | 11.19 | 11.21 | 331,281 | -0.20(-1.77%) |
May 11, 2007 | 11.24 | 11.65 | 10.82 | 11.42 | 200,886 | +0.13(+1.12%) |
May 10, 2007 | 11.49 | 11.49 | 11.07 | 11.29 | 234,962 | -0.21(-1.79%) |
May 09, 2007 | 11.08 | 11.70 | 11.08 | 11.49 | 439,387 | +0.34(+3.05%) |
May 08, 2007 | 11.89 | 11.89 | 10.98 | 11.15 | 1,033,986 | -0.61(-5.22%) |
May 07, 2007 | 12.68 | 12.09 | 11.64 | 11.77 | 512,351 | +6.00(+103.95%) |
May 04, 2007 | 5.844 | 5.864 | 5.755 | 5.770 | 327,584 | -0.02(-0.39%) |
May 03, 2007 | 5.745 | 5.812 | 5.709 | 5.793 | 465,886 | +0.13(+2.31%) |
May 02, 2007 | 5.537 | 5.743 | 5.537 | 5.662 | 369,479 | +0.15(+2.69%) |
May 01, 2007 | 5.701 | 5.743 | 5.252 | 5.514 | 591,570 | -0.14(-2.52%) |
Apr 30, 2007 | 5.567 | 5.755 | 5.513 | 5.656 | 391,940 | +0.14(+2.62%) |
Apr 27, 2007 | 5.585 | 5.609 | 5.505 | 5.512 | 201,396 | -0.07(-1.31%) |
Apr 26, 2007 | 5.513 | 5.629 | 5.468 | 5.585 | 269,033 | +0.05(+0.86%) |
Apr 25, 2007 | 5.418 | 5.622 | 5.418 | 5.537 | 559,770 | +0.11(+2.04%) |
Apr 24, 2007 | 5.579 | 5.640 | 5.409 | 5.426 | 377,050 | -0.13(-2.35%) |
Apr 23, 2007 | 5.409 | 5.635 | 5.409 | 5.557 | 397,745 | +0.15(+2.75%) |
Apr 20, 2007 | 5.399 | 5.431 | 5.373 | 5.409 | 185,749 | +0.08(+1.43%) |
Apr 19, 2007 | 5.250 | 5.422 | 5.223 | 5.332 | 545,133 | +0.08(+1.57%) |
Apr 18, 2007 | 5.289 | 5.327 | 5.204 | 5.250 | 495,162 | -0.02(-0.43%) |
Apr 17, 2007 | 5.349 | 5.389 | 5.264 | 5.273 | 262,471 | -0.02(-0.32%) |
Apr 16, 2007 | 5.222 | 5.349 | 5.222 | 5.290 | 455,791 | +0.21(+4.17%) |
Apr 13, 2007 | 5.102 | 5.126 | 5.002 | 5.078 | 446,201 | -0.01(-0.23%) |
Apr 12, 2007 | 4.953 | 5.151 | 4.927 | 5.090 | 667,788 | +0.12(+2.45%) |
Apr 11, 2007 | 4.953 | 4.993 | 4.874 | 4.968 | 496,172 | +0.14(+2.85%) |
Apr 10, 2007 | 4.973 | 5.102 | 4.825 | 4.830 | 1,554,638 | +0.08(+1.69%) |
Apr 09, 2007 | 4.814 | 4.854 | 4.676 | 4.750 | 716,749 | +0.11(+2.46%) |
Apr 05, 2007 | 4.764 | 4.899 | 4.636 | 4.636 | 542,609 | -0.13(-2.80%) |
Apr 04, 2007 | 4.557 | 4.790 | 4.537 | 4.770 | 452,763 | +0.22(+4.95%) |
Apr 03, 2007 | 4.483 | 4.587 | 4.443 | 4.545 | 352,822 | +0.10(+2.27%) |
Apr 02, 2007 | 4.160 | 4.446 | 4.159 | 4.444 | 351,812 | +0.28(+6.81%) |
Mar 30, 2007 | 4.073 | 4.274 | 4.032 | 4.160 | 477,496 | +0.07(+1.82%) |
Mar 29, 2007 | 4.061 | 4.175 | 4.061 | 4.086 | 69,151 | +0.04(+0.91%) |
Mar 28, 2007 | 4.077 | 4.111 | 4.033 | 4.050 | 143,349 | -0.02(-0.56%) |
Mar 27, 2007 | 4.101 | 4.159 | 4.052 | 4.072 | 73,693 | -0.04(-0.94%) |
Mar 26, 2007 | 3.903 | 4.149 | 3.903 | 4.111 | 101,960 | +0.19(+4.75%) |
Mar 23, 2007 | 3.959 | 3.967 | 3.863 | 3.925 | 86,312 | -0.03(-0.80%) |
Mar 22, 2007 | 4.038 | 4.057 | 3.947 | 3.956 | 68,646 | -0.06(-1.53%) |
Mar 21, 2007 | 4.012 | 4.038 | 3.982 | 4.018 | 70,665 | +0.03(+0.77%) |
Mar 20, 2007 | 3.985 | 4.012 | 3.956 | 3.987 | 48,456 | +0.00(+0.05%) |
Mar 19, 2007 | 3.962 | 4.050 | 3.938 | 3.985 | 170,101 | +0.11(+2.76%) |
Mar 16, 2007 | 3.919 | 3.937 | 3.814 | 3.878 | 69,655 | -0.03(-0.81%) |
Mar 15, 2007 | 3.845 | 3.982 | 3.845 | 3.910 | 101,455 | +0.08(+2.20%) |
Mar 14, 2007 | 3.858 | 3.912 | 3.673 | 3.826 | 179,692 | +0.04(+0.99%) |
Mar 13, 2007 | 3.884 | 3.921 | 3.786 | 3.788 | 60,065 | -0.10(-2.47%) |
Mar 12, 2007 | 3.756 | 3.890 | 3.630 | 3.884 | 182,720 | +0.07(+1.71%) |
Mar 09, 2007 | 3.863 | 3.903 | 3.818 | 3.819 | 89,846 | -0.00(-0.13%) |
Mar 08, 2007 | 3.913 | 3.932 | 3.803 | 3.824 | 122,654 | -0.04(-1.15%) |
Mar 07, 2007 | 3.858 | 3.941 | 3.812 | 3.868 | 76,217 | +0.01(+0.21%) |
Mar 06, 2007 | 3.763 | 3.941 | 3.763 | 3.860 | 151,930 | +0.11(+2.84%) |
Mar 05, 2007 | 3.868 | 3.889 | 3.469 | 3.754 | 354,336 | -0.21(-5.29%) |
Mar 02, 2007 | 3.970 | 4.004 | 3.940 | 3.963 | 93,884 | -0.03(-0.79%) |
Mar 01, 2007 | 3.992 | 4.032 | 3.913 | 3.995 | 134,264 | -0.02(-0.42%) |
Feb 28, 2007 | 4.131 | 4.131 | 3.982 | 4.012 | 171,615 | +0.04(+1.02%) |
Feb 27, 2007 | 4.185 | 4.297 | 3.944 | 3.971 | 282,661 | -0.33(-7.63%) |
Feb 26, 2007 | 4.192 | 4.308 | 4.192 | 4.299 | 190,796 | +0.10(+2.46%) |
Feb 23, 2007 | 4.210 | 4.229 | 4.161 | 4.196 | 111,045 | +0.00(+0.02%) |
Feb 22, 2007 | 4.053 | 4.249 | 4.040 | 4.195 | 236,224 | +0.14(+3.49%) |
Feb 21, 2007 | 3.974 | 4.129 | 3.961 | 4.053 | 97,922 | +0.04(+0.89%) |
Feb 20, 2007 | 3.992 | 4.037 | 3.953 | 4.018 | 134,769 | +0.02(+0.50%) |
Feb 16, 2007 | 3.998 | 4.011 | 3.934 | 3.998 | 153,949 | +0.00(+0.12%) |
Feb 15, 2007 | 4.014 | 4.027 | 3.982 | 3.993 | 89,341 | -0.05(-1.13%) |
Feb 14, 2007 | 3.930 | 4.040 | 3.925 | 4.039 | 126,541 | +0.07(+1.87%) |
Feb 13, 2007 | 4.015 | 4.037 | 3.940 | 3.964 | 74,350 | -0.05(-1.21%) |
Feb 12, 2007 | 4.059 | 4.059 | 3.909 | 4.013 | 286,194 | -0.05(-1.17%) |
Feb 09, 2007 | 4.093 | 4.119 | 4.017 | 4.060 | 224,110 | -0.06(-1.40%) |
Feb 08, 2007 | 4.141 | 4.161 | 4.067 | 4.118 | 213,005 | -0.08(-1.98%) |
Feb 07, 2007 | 4.125 | 4.276 | 4.125 | 4.201 | 393,707 | +0.09(+2.19%) |
Feb 06, 2007 | 4.033 | 4.122 | 4.029 | 4.111 | 214,015 | +0.07(+1.82%) |
Feb 05, 2007 | 4.047 | 4.067 | 3.997 | 4.038 | 331,622 | -0.01(-0.22%) |
Feb 02, 2007 | 3.990 | 4.125 | 3.990 | 4.047 | 578,951 | +0.08(+1.97%) |
Feb 01, 2007 | 3.913 | 4.025 | 3.888 | 3.968 | 347,269 | +0.00(+0.07%) |
Jan 31, 2007 | 4.099 | 4.104 | 3.883 | 3.965 | 515,352 | -0.13(-3.29%) |
Jan 30, 2007 | 4.156 | 4.170 | 4.069 | 4.100 | 249,347 | -0.05(-1.12%) |
Jan 29, 2007 | 4.200 | 4.200 | 4.111 | 4.147 | 309,918 | -0.04(-0.85%) |
Jan 26, 2007 | 4.170 | 4.183 | 4.117 | 4.182 | 193,320 | -0.00(-0.05%) |
Jan 25, 2007 | 4.209 | 4.235 | 4.155 | 4.184 | 300,832 | -0.02(-0.38%) |
Jan 24, 2007 | 4.221 | 4.260 | 4.170 | 4.200 | 436,611 | -0.02(-0.47%) |
Jan 23, 2007 | 4.180 | 4.278 | 4.111 | 4.220 | 552,199 | +0.00(+0.00%) |
Jan 22, 2007 | 4.392 | 4.458 | 4.188 | 4.220 | 1,125,094 | -0.17(-3.77%) |
Jan 19, 2007 | 4.755 | 4.755 | 4.260 | 4.385 | 2,427,861 | -0.69(-13.57%) |
Jan 18, 2007 | 5.103 | 5.156 | 5.042 | 5.074 | 495,667 | -0.03(-0.56%) |
Jan 17, 2007 | 5.157 | 5.157 | 5.002 | 5.103 | 639,521 | -0.05(-1.06%) |
Jan 16, 2007 | 5.150 | 5.175 | 5.102 | 5.157 | 433,077 | +0.07(+1.28%) |
Jan 12, 2007 | 5.066 | 5.125 | 5.030 | 5.092 | 271,557 | +0.03(+0.51%) |
Jan 11, 2007 | 5.015 | 5.066 | 4.978 | 5.066 | 436,611 | +0.05(+1.01%) |
Jan 10, 2007 | 4.969 | 5.026 | 4.869 | 5.015 | 507,781 | +0.05(+1.00%) |
Jan 09, 2007 | 5.002 | 5.097 | 4.953 | 4.966 | 489,610 | -0.04(-0.73%) |
Jan 08, 2007 | 5.151 | 5.171 | 4.984 | 5.002 | 660,216 | -0.05(-0.98%) |
Jan 05, 2007 | 5.299 | 5.501 | 4.875 | 5.052 | 1,934,213 | +0.01(+0.24%) |
Jan 04, 2007 | 5.141 | 5.141 | 4.885 | 5.040 | 583,494 | -0.06(-1.20%) |
Jan 03, 2007 | 5.110 | 5.201 | 5.094 | 5.102 | 480,524 | +0.03(+0.59%) |
Dec 29, 2006 | 5.073 | 5.130 | 5.071 | 5.072 | 118,616 | -0.06(-1.16%) |
Dec 28, 2006 | 4.983 | 5.166 | 4.983 | 5.131 | 286,194 | +0.09(+1.85%) |
Dec 27, 2006 | 5.025 | 5.052 | 4.936 | 5.038 | 239,252 | +0.01(+0.26%) |
Dec 26, 2006 | 5.103 | 5.151 | 5.003 | 5.025 | 370,488 | -0.07(-1.34%) |
Dec 22, 2006 | 5.152 | 5.194 | 5.093 | 5.094 | 210,986 | -0.06(-1.12%) |
Dec 21, 2006 | 5.133 | 5.206 | 5.044 | 5.151 | 277,109 | +0.02(+0.35%) |
Dec 20, 2006 | 5.137 | 5.250 | 5.127 | 5.133 | 338,689 | +0.02(+0.31%) |
Dec 19, 2006 | 4.943 | 5.121 | 4.824 | 5.117 | 297,804 | +0.11(+2.30%) |
Dec 18, 2006 | 5.048 | 5.212 | 4.960 | 5.002 | 394,212 | -0.02(-0.41%) |
Dec 15, 2006 | 4.993 | 5.150 | 4.924 | 5.023 | 491,124 | +0.02(+0.48%) |
Dec 14, 2006 | 4.950 | 5.194 | 4.923 | 4.999 | 403,297 | +0.12(+2.46%) |
Dec 13, 2006 | 4.716 | 4.903 | 4.700 | 4.880 | 248,338 | +0.18(+3.77%) |
Dec 12, 2006 | 4.742 | 4.826 | 4.647 | 4.702 | 289,223 | -0.02(-0.42%) |
Dec 11, 2006 | 4.656 | 4.771 | 4.642 | 4.722 | 302,851 | +0.10(+2.27%) |
Dec 08, 2006 | 4.656 | 4.681 | 4.584 | 4.617 | 302,346 | -0.02(-0.43%) |
Dec 07, 2006 | 4.630 | 4.676 | 4.616 | 4.637 | 346,260 | +0.03(+0.69%) |
Dec 06, 2006 | 4.480 | 4.646 | 4.477 | 4.605 | 228,148 | +0.15(+3.36%) |
Dec 05, 2006 | 4.487 | 4.580 | 4.441 | 4.456 | 648,607 | +0.01(+0.18%) |
Dec 04, 2006 | 4.368 | 4.542 | 4.359 | 4.448 | 700,092 | +0.24(+5.65%) |