Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 2.750 | 2.800 | 2.690 | 2.700 | 66,300 | -0.05(-1.82%) |
Nov 29, 2007 | 2.700 | 2.750 | 2.650 | 2.750 | 75,000 | +0.10(+3.77%) |
Nov 28, 2007 | 2.500 | 2.980 | 2.500 | 2.650 | 180,850 | +0.20(+8.16%) |
Nov 27, 2007 | 2.160 | 2.580 | 2.100 | 2.450 | 91,300 | +0.30(+13.95%) |
Nov 26, 2007 | 2.230 | 2.360 | 2.150 | 2.150 | 213,400 | -0.05(-2.27%) |
Nov 23, 2007 | 2.230 | 2.240 | 2.150 | 2.200 | 13,700 | -0.03(-1.35%) |
Nov 21, 2007 | 2.350 | 2.350 | 2.150 | 2.230 | 154,800 | -0.10(-4.29%) |
Nov 20, 2007 | 2.300 | 2.480 | 2.260 | 2.330 | 92,700 | +0.08(+3.56%) |
Nov 19, 2007 | 2.400 | 2.430 | 2.230 | 2.250 | 49,000 | -0.03(-1.32%) |
Nov 16, 2007 | 2.200 | 2.350 | 2.200 | 2.280 | 24,600 | +0.02(+0.71%) |
Nov 15, 2007 | 2.200 | 2.290 | 2.150 | 2.264 | 37,500 | +0.07(+3.38%) |
Nov 14, 2007 | 2.280 | 2.350 | 2.150 | 2.190 | 33,600 | -0.06(-2.67%) |
Nov 13, 2007 | 2.310 | 2.435 | 2.200 | 2.250 | 38,200 | +0.00(+0.00%) |
Nov 12, 2007 | 2.380 | 2.450 | 2.150 | 2.250 | 75,245 | -0.03(-1.32%) |
Nov 09, 2007 | 2.290 | 2.380 | 2.220 | 2.280 | 66,500 | -0.11(-4.60%) |
Nov 08, 2007 | 2.600 | 2.650 | 2.100 | 2.390 | 107,600 | -0.18(-7.00%) |
Nov 07, 2007 | 2.550 | 2.900 | 2.500 | 2.570 | 95,600 | +0.01(+0.39%) |
Nov 06, 2007 | 2.600 | 2.680 | 2.500 | 2.560 | 21,800 | -0.06(-2.29%) |
Nov 05, 2007 | 2.670 | 2.670 | 2.620 | 2.620 | 19,300 | -0.03(-1.13%) |
Nov 02, 2007 | 2.750 | 2.800 | 2.460 | 2.650 | 76,100 | +0.20(+8.16%) |
Nov 01, 2007 | 2.530 | 2.533 | 2.400 | 2.450 | 24,900 | -0.08(-3.16%) |
Oct 31, 2007 | 2.470 | 2.530 | 2.170 | 2.530 | 157,100 | +0.27(+11.95%) |
Oct 30, 2007 | 2.500 | 2.500 | 2.260 | 2.260 | 67,500 | -0.28(-11.02%) |
Oct 29, 2007 | 2.670 | 2.670 | 2.200 | 2.540 | 80,700 | -0.13(-4.87%) |
Oct 26, 2007 | 2.740 | 2.850 | 2.650 | 2.670 | 19,300 | -0.06(-2.20%) |
Oct 25, 2007 | 2.650 | 2.730 | 2.560 | 2.730 | 50,900 | +0.05(+1.87%) |
Oct 24, 2007 | 2.700 | 2.810 | 2.650 | 2.680 | 58,900 | +0.00(+0.00%) |
Oct 23, 2007 | 2.980 | 2.980 | 2.650 | 2.680 | 64,000 | -0.21(-7.27%) |
Oct 22, 2007 | 2.900 | 2.980 | 2.850 | 2.890 | 29,300 | -0.10(-3.34%) |
Oct 19, 2007 | 3.010 | 3.100 | 2.950 | 2.990 | 29,200 | -0.01(-0.33%) |
Oct 18, 2007 | 3.150 | 3.150 | 2.950 | 3.000 | 61,700 | -0.10(-3.23%) |
Oct 17, 2007 | 2.900 | 3.100 | 2.850 | 3.100 | 195,300 | +0.21(+7.27%) |
Oct 16, 2007 | 2.970 | 2.970 | 2.750 | 2.890 | 82,900 | -0.13(-4.30%) |
Oct 15, 2007 | 3.020 | 3.100 | 2.900 | 3.020 | 126,100 | -0.03(-0.98%) |
Oct 12, 2007 | 3.200 | 3.350 | 2.900 | 3.050 | 1,460,200 | -0.12(-3.79%) |
Oct 11, 2007 | 3.250 | 3.270 | 3.150 | 3.170 | 15,200 | -0.08(-2.46%) |
Oct 10, 2007 | 3.300 | 3.390 | 3.200 | 3.250 | 23,900 | +0.04(+1.25%) |
Oct 09, 2007 | 3.390 | 3.390 | 3.200 | 3.210 | 23,900 | -0.13(-3.89%) |
Oct 08, 2007 | 3.270 | 3.400 | 3.200 | 3.340 | 11,000 | +0.07(+2.14%) |
Oct 05, 2007 | 3.300 | 3.330 | 3.200 | 3.270 | 40,700 | -0.03(-0.91%) |
Oct 04, 2007 | 3.380 | 3.400 | 3.290 | 3.300 | 54,400 | -0.08(-2.37%) |
Oct 03, 2007 | 3.450 | 3.450 | 3.350 | 3.380 | 35,300 | -0.07(-2.03%) |
Oct 02, 2007 | 3.500 | 3.530 | 3.360 | 3.450 | 19,900 | +0.10(+2.99%) |
Oct 01, 2007 | 3.510 | 3.550 | 3.350 | 3.350 | 69,600 | -0.16(-4.56%) |
Sep 28, 2007 | 3.780 | 3.780 | 3.510 | 3.510 | 16,900 | -0.22(-5.90%) |
Sep 27, 2007 | 3.500 | 3.730 | 3.400 | 3.730 | 25,000 | +0.33(+9.71%) |
Sep 26, 2007 | 3.500 | 3.500 | 3.400 | 3.400 | 18,800 | -0.05(-1.45%) |
Sep 25, 2007 | 3.490 | 3.500 | 3.320 | 3.450 | 30,800 | -0.02(-0.58%) |
Sep 24, 2007 | 3.440 | 3.650 | 3.430 | 3.470 | 39,400 | -0.00(-0.06%) |
Sep 21, 2007 | 3.470 | 3.500 | 3.360 | 3.472 | 41,800 | -0.03(-0.80%) |
Sep 20, 2007 | 3.500 | 3.500 | 3.300 | 3.500 | 58,800 | -0.07(-1.96%) |
Sep 19, 2007 | 3.600 | 3.690 | 3.550 | 3.570 | 15,800 | -0.04(-1.11%) |
Sep 18, 2007 | 3.720 | 3.770 | 3.600 | 3.610 | 15,800 | -0.08(-2.17%) |
Sep 17, 2007 | 3.900 | 3.900 | 3.650 | 3.690 | 17,200 | -0.11(-2.89%) |
Sep 14, 2007 | 3.840 | 3.840 | 3.750 | 3.800 | 8,400 | +0.02(+0.53%) |
Sep 13, 2007 | 3.650 | 3.800 | 3.650 | 3.780 | 26,400 | +0.26(+7.39%) |
Sep 12, 2007 | 3.470 | 3.670 | 3.470 | 3.520 | 31,300 | +0.11(+3.23%) |
Sep 11, 2007 | 3.550 | 3.600 | 3.250 | 3.410 | 36,700 | -0.03(-0.87%) |
Sep 10, 2007 | 3.500 | 3.610 | 3.440 | 3.440 | 12,000 | -0.04(-1.15%) |
Sep 07, 2007 | 3.580 | 3.590 | 3.480 | 3.480 | 71,600 | -0.12(-3.33%) |
Sep 06, 2007 | 3.630 | 3.710 | 3.570 | 3.600 | 25,500 | -0.07(-1.91%) |
Sep 05, 2007 | 3.700 | 3.850 | 3.550 | 3.670 | 45,000 | -0.02(-0.54%) |
Sep 04, 2007 | 3.800 | 3.930 | 3.660 | 3.690 | 21,300 | -0.10(-2.64%) |
Aug 31, 2007 | 3.750 | 3.890 | 3.700 | 3.790 | 15,400 | +0.04(+1.07%) |
Aug 30, 2007 | 3.780 | 3.820 | 3.700 | 3.750 | 11,800 | +0.00(+0.00%) |
Aug 29, 2007 | 3.850 | 3.850 | 3.660 | 3.750 | 12,700 | +0.03(+0.81%) |
Aug 28, 2007 | 3.880 | 3.900 | 3.720 | 3.720 | 12,400 | -0.15(-3.88%) |
Aug 27, 2007 | 3.900 | 4.000 | 3.810 | 3.870 | 8,700 | +0.00(+0.00%) |
Aug 24, 2007 | 3.800 | 3.900 | 3.800 | 3.870 | 12,700 | +0.16(+4.31%) |
Aug 23, 2007 | 3.600 | 3.910 | 3.600 | 3.710 | 20,900 | +0.11(+3.06%) |
Aug 22, 2007 | 3.700 | 3.840 | 3.600 | 3.600 | 27,700 | -0.02(-0.55%) |
Aug 21, 2007 | 3.660 | 3.690 | 3.400 | 3.620 | 62,400 | +0.02(+0.56%) |
Aug 20, 2007 | 3.850 | 3.890 | 3.470 | 3.600 | 17,800 | -0.06(-1.64%) |
Aug 17, 2007 | 3.890 | 3.890 | 3.560 | 3.660 | 15,400 | -0.04(-1.08%) |
Aug 16, 2007 | 3.800 | 3.900 | 3.540 | 3.700 | 24,800 | -0.06(-1.60%) |
Aug 15, 2007 | 3.480 | 3.900 | 3.480 | 3.760 | 36,900 | +0.29(+8.36%) |
Aug 14, 2007 | 3.700 | 3.700 | 3.370 | 3.470 | 60,000 | -0.10(-2.80%) |
Aug 13, 2007 | 3.780 | 3.800 | 3.510 | 3.570 | 75,500 | -0.16(-4.29%) |
Aug 10, 2007 | 3.900 | 3.940 | 3.630 | 3.730 | 30,400 | -0.15(-3.87%) |
Aug 09, 2007 | 3.940 | 3.990 | 3.880 | 3.880 | 11,000 | -0.05(-1.27%) |
Aug 08, 2007 | 4.010 | 4.010 | 3.810 | 3.930 | 18,700 | -0.05(-1.26%) |
Aug 07, 2007 | 3.900 | 4.110 | 3.900 | 3.980 | 16,600 | +0.16(+4.19%) |
Aug 06, 2007 | 3.940 | 3.940 | 3.650 | 3.820 | 30,200 | -0.12(-3.05%) |
Aug 03, 2007 | 3.940 | 4.000 | 3.830 | 3.940 | 49,900 | -0.06(-1.50%) |
Aug 02, 2007 | 4.200 | 4.200 | 3.870 | 4.000 | 61,200 | -0.20(-4.76%) |
Aug 01, 2007 | 4.300 | 4.440 | 4.140 | 4.200 | 76,800 | -0.18(-4.11%) |
Jul 31, 2007 | 4.390 | 4.500 | 4.300 | 4.380 | 35,400 | -0.07(-1.57%) |
Jul 30, 2007 | 4.400 | 4.450 | 4.400 | 4.450 | 21,000 | +0.01(+0.23%) |
Jul 27, 2007 | 4.440 | 4.500 | 4.440 | 4.440 | 30,500 | -0.04(-0.89%) |
Jul 26, 2007 | 4.420 | 4.590 | 4.410 | 4.480 | 13,100 | -0.04(-0.88%) |
Jul 25, 2007 | 4.600 | 4.620 | 4.350 | 4.520 | 52,000 | -0.08(-1.74%) |
Jul 24, 2007 | 4.660 | 4.700 | 4.500 | 4.600 | 46,700 | -0.10(-2.13%) |
Jul 23, 2007 | 4.650 | 4.900 | 4.650 | 4.700 | 59,400 | +0.05(+1.09%) |
Jul 20, 2007 | 4.900 | 4.900 | 4.590 | 4.649 | 65,800 | -0.25(-5.12%) |
Jul 19, 2007 | 4.610 | 4.900 | 4.610 | 4.900 | 47,600 | +0.28(+6.06%) |
Jul 18, 2007 | 4.630 | 4.670 | 4.520 | 4.620 | 40,500 | -0.03(-0.65%) |
Jul 17, 2007 | 4.750 | 4.750 | 4.360 | 4.650 | 94,800 | -0.08(-1.67%) |
Jul 16, 2007 | 4.800 | 4.800 | 4.600 | 4.729 | 76,600 | -0.15(-3.09%) |
Jul 13, 2007 | 4.950 | 4.950 | 4.850 | 4.880 | 63,800 | -0.08(-1.61%) |
Jul 12, 2007 | 5.000 | 5.050 | 4.950 | 4.960 | 27,000 | -0.03(-0.60%) |
Jul 11, 2007 | 5.160 | 5.160 | 4.940 | 4.990 | 59,700 | -0.19(-3.67%) |
Jul 10, 2007 | 5.240 | 5.240 | 5.100 | 5.180 | 23,600 | -0.02(-0.38%) |
Jul 09, 2007 | 5.000 | 5.300 | 5.000 | 5.200 | 37,100 | +0.02(+0.39%) |
Jul 06, 2007 | 5.140 | 5.250 | 5.120 | 5.180 | 61,000 | +0.03(+0.58%) |
Jul 05, 2007 | 5.050 | 5.150 | 5.040 | 5.150 | 24,300 | +0.15(+3.00%) |
Jul 03, 2007 | 5.050 | 5.060 | 5.000 | 5.000 | 17,900 | -0.05(-0.99%) |
Jul 02, 2007 | 5.090 | 5.160 | 5.030 | 5.050 | 30,600 | +0.01(+0.20%) |
Jun 29, 2007 | 5.100 | 5.100 | 5.010 | 5.040 | 62,500 | -0.01(-0.20%) |
Jun 28, 2007 | 4.880 | 5.050 | 4.850 | 5.050 | 129,300 | +0.21(+4.30%) |
Jun 27, 2007 | 5.050 | 5.050 | 4.842 | 4.842 | 115,700 | -0.30(-5.81%) |
Jun 26, 2007 | 5.170 | 5.170 | 5.140 | 5.140 | 10,700 | -0.04(-0.77%) |
Jun 25, 2007 | 5.170 | 5.300 | 5.130 | 5.180 | 73,800 | +0.03(+0.58%) |
Jun 22, 2007 | 4.890 | 5.200 | 4.890 | 5.150 | 95,400 | +0.27(+5.53%) |
Jun 21, 2007 | 4.870 | 4.880 | 4.760 | 4.880 | 41,500 | +0.00(+0.00%) |
Jun 20, 2007 | 4.890 | 4.920 | 4.820 | 4.880 | 63,900 | +0.06(+1.24%) |
Jun 19, 2007 | 4.950 | 4.950 | 4.820 | 4.820 | 103,700 | -0.13(-2.63%) |
Jun 18, 2007 | 4.980 | 5.000 | 4.920 | 4.950 | 79,700 | +0.01(+0.20%) |
Jun 15, 2007 | 5.000 | 5.000 | 4.900 | 4.940 | 131,100 | -0.01(-0.20%) |
Jun 14, 2007 | 4.950 | 4.997 | 4.920 | 4.950 | 94,400 | +0.00(+0.00%) |
Jun 13, 2007 | 4.930 | 5.000 | 4.740 | 4.950 | 85,000 | +0.00(+0.00%) |
Jun 12, 2007 | 4.650 | 5.100 | 4.650 | 4.950 | 105,300 | +0.30(+6.45%) |
Jun 11, 2007 | 4.450 | 4.830 | 4.450 | 4.650 | 85,800 | +0.20(+4.49%) |
Jun 08, 2007 | 4.380 | 4.500 | 4.170 | 4.450 | 140,500 | +0.15(+3.49%) |
Jun 07, 2007 | 4.500 | 4.550 | 4.220 | 4.300 | 138,600 | -0.20(-4.44%) |
Jun 06, 2007 | 4.550 | 4.550 | 4.350 | 4.500 | 91,200 | +0.03(+0.67%) |
Jun 05, 2007 | 4.440 | 4.500 | 4.370 | 4.470 | 164,100 | +0.03(+0.68%) |
Jun 04, 2007 | 4.230 | 4.450 | 4.150 | 4.440 | 194,400 | +0.30(+7.25%) |
Jun 01, 2007 | 4.060 | 4.200 | 4.050 | 4.140 | 49,900 | +0.04(+0.98%) |
May 31, 2007 | 4.080 | 4.110 | 4.050 | 4.100 | 6,100 | +0.06(+1.37%) |
May 30, 2007 | 4.200 | 4.200 | 3.880 | 4.044 | 31,900 | -0.11(-2.54%) |
May 29, 2007 | 4.200 | 4.200 | 4.150 | 4.150 | 8,000 | -0.05(-1.19%) |
May 25, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 11,500 | +0.12(+2.94%) |
May 24, 2007 | 4.150 | 4.190 | 4.020 | 4.080 | 12,700 | -0.07(-1.69%) |
May 23, 2007 | 4.150 | 4.250 | 4.150 | 4.150 | 45,900 | +0.00(+0.00%) |
May 22, 2007 | 4.130 | 4.200 | 4.100 | 4.150 | 22,000 | -0.01(-0.24%) |
May 21, 2007 | 4.140 | 4.250 | 4.050 | 4.160 | 43,500 | +0.01(+0.24%) |
May 18, 2007 | 3.950 | 4.250 | 3.920 | 4.150 | 173,500 | +0.25(+6.41%) |
May 17, 2007 | 3.800 | 3.950 | 3.780 | 3.900 | 23,500 | +0.15(+4.00%) |
May 16, 2007 | 3.870 | 3.880 | 3.750 | 3.750 | 32,300 | -0.10(-2.60%) |
May 15, 2007 | 3.750 | 3.880 | 3.750 | 3.850 | 42,700 | +0.10(+2.67%) |
May 14, 2007 | 3.770 | 3.920 | 3.650 | 3.750 | 26,100 | +0.05(+1.35%) |
May 11, 2007 | 3.570 | 3.830 | 3.500 | 3.700 | 76,100 | +0.13(+3.64%) |
May 10, 2007 | 3.680 | 3.680 | 3.560 | 3.570 | 27,200 | -0.11(-2.99%) |
May 09, 2007 | 3.680 | 3.680 | 3.500 | 3.680 | 391,200 | -0.01(-0.27%) |
May 08, 2007 | 3.700 | 3.710 | 3.650 | 3.690 | 7,800 | -0.02(-0.54%) |
May 07, 2007 | 3.770 | 3.770 | 3.710 | 3.710 | 10,000 | -0.03(-0.80%) |
May 04, 2007 | 3.650 | 3.780 | 3.640 | 3.740 | 66,600 | +0.10(+2.75%) |
May 03, 2007 | 3.670 | 3.750 | 3.550 | 3.640 | 81,200 | -0.11(-2.93%) |
May 02, 2007 | 3.670 | 3.750 | 3.670 | 3.750 | 35,100 | +0.03(+0.81%) |
May 01, 2007 | 3.780 | 3.800 | 3.710 | 3.720 | 34,100 | +0.04(+1.09%) |
Apr 30, 2007 | 3.950 | 3.980 | 3.670 | 3.680 | 133,400 | -0.12(-3.16%) |
Apr 27, 2007 | 3.740 | 3.950 | 3.680 | 3.800 | 422,800 | +0.15(+4.11%) |
Apr 26, 2007 | 3.760 | 3.800 | 3.610 | 3.650 | 35,400 | -0.10(-2.67%) |
Apr 25, 2007 | 3.800 | 3.800 | 3.700 | 3.750 | 31,500 | -0.06(-1.57%) |
Apr 24, 2007 | 3.860 | 3.900 | 3.750 | 3.810 | 15,600 | -0.04(-1.04%) |
Apr 23, 2007 | 3.830 | 3.900 | 3.700 | 3.850 | 79,200 | -0.04(-1.03%) |
Apr 20, 2007 | 3.930 | 3.950 | 3.850 | 3.890 | 75,100 | -0.01(-0.26%) |
Apr 19, 2007 | 3.950 | 4.090 | 3.850 | 3.900 | 47,800 | +0.03(+0.78%) |
Apr 18, 2007 | 3.950 | 3.950 | 3.870 | 3.870 | 47,900 | -0.08(-2.03%) |
Apr 17, 2007 | 3.950 | 3.950 | 3.850 | 3.950 | 87,400 | -0.05(-1.25%) |
Apr 16, 2007 | 4.050 | 4.050 | 3.910 | 4.000 | 73,200 | +0.02(+0.50%) |
Apr 13, 2007 | 3.950 | 3.980 | 3.920 | 3.980 | 49,400 | +0.00(+0.00%) |
Apr 12, 2007 | 3.900 | 4.000 | 3.900 | 3.980 | 46,500 | +0.08(+2.05%) |
Apr 11, 2007 | 3.970 | 4.000 | 3.900 | 3.900 | 158,600 | -0.06(-1.52%) |
Apr 10, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 63,500 | -0.01(-0.25%) |
Apr 09, 2007 | 4.000 | 4.010 | 3.920 | 3.970 | 250,900 | +0.07(+1.79%) |
Apr 05, 2007 | 3.850 | 3.950 | 3.810 | 3.900 | 51,700 | +0.05(+1.30%) |
Apr 04, 2007 | 3.650 | 3.900 | 3.650 | 3.850 | 74,000 | +0.34(+9.69%) |
Apr 03, 2007 | 3.900 | 3.900 | 3.400 | 3.510 | 137,800 | -0.24(-6.40%) |
Apr 02, 2007 | 3.980 | 3.980 | 3.700 | 3.750 | 21,000 | -0.20(-5.06%) |
Mar 30, 2007 | 3.900 | 4.050 | 3.900 | 3.950 | 225,400 | +0.08(+2.07%) |
Mar 29, 2007 | 3.900 | 3.900 | 3.800 | 3.870 | 20,100 | +0.07(+1.84%) |
Mar 28, 2007 | 3.800 | 3.800 | 3.750 | 3.800 | 6,700 | +0.00(+0.00%) |
Mar 27, 2007 | 3.950 | 3.960 | 3.550 | 3.800 | 149,700 | -0.20(-5.00%) |
Mar 26, 2007 | 4.010 | 4.150 | 3.990 | 4.000 | 47,400 | +0.00(+0.00%) |
Mar 23, 2007 | 4.480 | 4.480 | 4.000 | 4.000 | 283,100 | -0.50(-11.11%) |
Mar 22, 2007 | 4.400 | 4.700 | 4.400 | 4.500 | 30,700 | +0.10(+2.27%) |
Mar 21, 2007 | 4.400 | 4.400 | 4.310 | 4.400 | 13,100 | -0.03(-0.68%) |
Mar 20, 2007 | 4.470 | 4.470 | 4.380 | 4.430 | 36,200 | -0.04(-0.89%) |
Mar 19, 2007 | 4.500 | 4.500 | 4.450 | 4.470 | 26,700 | -0.11(-2.40%) |
Mar 16, 2007 | 4.400 | 4.680 | 4.400 | 4.580 | 88,800 | +0.18(+4.09%) |
Mar 15, 2007 | 4.450 | 4.450 | 4.350 | 4.400 | 9,300 | -0.05(-1.12%) |
Mar 14, 2007 | 4.610 | 4.610 | 4.400 | 4.450 | 13,600 | -0.20(-4.30%) |
Mar 13, 2007 | 4.680 | 4.680 | 4.650 | 4.650 | 2,600 | +0.00(+0.00%) |
Mar 12, 2007 | 4.730 | 4.740 | 4.640 | 4.650 | 22,300 | +0.05(+1.09%) |
Mar 09, 2007 | 4.500 | 4.730 | 4.500 | 4.600 | 77,400 | +0.05(+1.10%) |
Mar 08, 2007 | 4.450 | 4.550 | 4.400 | 4.550 | 42,200 | +0.12(+2.71%) |
Mar 07, 2007 | 4.450 | 4.500 | 4.430 | 4.430 | 14,800 | -0.03(-0.67%) |
Mar 06, 2007 | 4.210 | 4.500 | 4.210 | 4.460 | 52,500 | +0.06(+1.36%) |
Mar 05, 2007 | 4.350 | 4.400 | 4.150 | 4.400 | 18,900 | +0.00(+0.00%) |
Mar 02, 2007 | 4.400 | 4.450 | 4.300 | 4.400 | 12,600 | +0.05(+1.15%) |
Mar 01, 2007 | 4.650 | 4.650 | 4.300 | 4.350 | 50,500 | -0.15(-3.33%) |
Feb 28, 2007 | 4.450 | 4.500 | 4.300 | 4.500 | 19,400 | +0.00(+0.00%) |
Feb 27, 2007 | 4.500 | 4.550 | 4.400 | 4.500 | 28,800 | +0.10(+2.27%) |
Feb 26, 2007 | 4.550 | 4.550 | 4.300 | 4.400 | 8,000 | -0.15(-3.30%) |
Feb 23, 2007 | 4.550 | 4.550 | 4.200 | 4.550 | 29,300 | +0.05(+1.11%) |
Feb 22, 2007 | 4.500 | 4.500 | 4.250 | 4.500 | 11,900 | +0.00(+0.00%) |
Feb 21, 2007 | 4.580 | 4.700 | 4.250 | 4.500 | 30,000 | -0.06(-1.32%) |
Feb 20, 2007 | 4.700 | 4.700 | 4.550 | 4.560 | 12,100 | -0.19(-4.00%) |
Feb 16, 2007 | 4.750 | 4.750 | 4.700 | 4.750 | 3,400 | +0.00(+0.00%) |
Feb 15, 2007 | 4.800 | 4.800 | 4.750 | 4.750 | 4,900 | -0.10(-2.06%) |
Feb 14, 2007 | 4.900 | 4.900 | 4.800 | 4.850 | 12,700 | -0.05(-1.02%) |
Feb 13, 2007 | 4.700 | 4.900 | 4.700 | 4.900 | 5,500 | +0.05(+1.03%) |
Feb 12, 2007 | 4.700 | 4.850 | 4.700 | 4.850 | 25,500 | +0.15(+3.19%) |
Feb 09, 2007 | 4.680 | 4.700 | 4.680 | 4.700 | 3,200 | +0.02(+0.43%) |
Feb 08, 2007 | 4.500 | 4.700 | 4.450 | 4.680 | 30,700 | +0.18(+4.00%) |
Feb 07, 2007 | 4.350 | 4.500 | 4.000 | 4.500 | 178,000 | +0.20(+4.65%) |
Feb 06, 2007 | 4.250 | 4.300 | 4.240 | 4.300 | 18,200 | +0.15(+3.61%) |
Feb 05, 2007 | 4.300 | 4.350 | 4.100 | 4.150 | 17,400 | -0.10(-2.35%) |
Feb 02, 2007 | 4.300 | 4.350 | 4.250 | 4.250 | 12,200 | +0.00(+0.00%) |
Feb 01, 2007 | 4.300 | 4.300 | 4.200 | 4.250 | 17,300 | -0.05(-1.16%) |
Jan 31, 2007 | 4.250 | 4.300 | 4.060 | 4.300 | 23,600 | +0.00(+0.00%) |
Jan 30, 2007 | 4.150 | 4.300 | 4.050 | 4.300 | 56,900 | +0.15(+3.61%) |
Jan 29, 2007 | 4.150 | 4.250 | 4.050 | 4.150 | 29,100 | -0.10(-2.35%) |
Jan 26, 2007 | 4.250 | 4.250 | 4.150 | 4.250 | 61,300 | +0.00(+0.00%) |
Jan 25, 2007 | 4.200 | 4.270 | 4.200 | 4.250 | 110,200 | -0.04(-0.93%) |
Jan 24, 2007 | 4.290 | 4.290 | 4.290 | 4.290 | 400 | +0.04(+0.94%) |
Jan 23, 2007 | 4.300 | 4.300 | 4.250 | 4.250 | 8,900 | -0.05(-1.16%) |
Jan 22, 2007 | 4.300 | 4.300 | 4.280 | 4.300 | 6,000 | +0.00(+0.00%) |
Jan 19, 2007 | 4.300 | 4.300 | 4.250 | 4.300 | 8,300 | +0.05(+1.18%) |
Jan 18, 2007 | 4.300 | 4.330 | 4.250 | 4.250 | 51,400 | -0.08(-1.85%) |
Jan 17, 2007 | 4.350 | 4.490 | 4.300 | 4.330 | 191,600 | -0.02(-0.46%) |
Jan 16, 2007 | 4.490 | 4.490 | 4.350 | 4.350 | 11,000 | -0.14(-3.12%) |
Jan 12, 2007 | 4.390 | 4.500 | 4.390 | 4.490 | 142,800 | +0.10(+2.28%) |
Jan 11, 2007 | 4.400 | 4.460 | 4.390 | 4.390 | 14,400 | -0.06(-1.35%) |
Jan 10, 2007 | 4.470 | 4.470 | 4.450 | 4.450 | 12,000 | -0.02(-0.45%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.470 | 4.470 | 18,600 | -0.23(-4.89%) |
Jan 08, 2007 | 4.840 | 4.900 | 4.650 | 4.700 | 60,000 | -0.14(-2.89%) |
Jan 05, 2007 | 4.700 | 4.840 | 4.650 | 4.840 | 19,200 | -0.01(-0.21%) |
Jan 04, 2007 | 4.790 | 4.850 | 4.700 | 4.850 | 30,000 | +0.05(+1.04%) |
Jan 03, 2007 | 4.950 | 4.950 | 4.700 | 4.800 | 15,200 | -0.10(-2.04%) |
Dec 29, 2006 | 4.510 | 4.900 | 4.370 | 4.900 | 38,800 | +0.40(+8.89%) |
Dec 28, 2006 | 4.650 | 4.650 | 4.500 | 4.500 | 57,700 | -0.15(-3.23%) |
Dec 27, 2006 | 4.690 | 4.690 | 4.510 | 4.650 | 9,600 | -0.03(-0.64%) |
Dec 26, 2006 | 4.750 | 4.750 | 4.680 | 4.680 | 10,200 | -0.11(-2.30%) |
Dec 22, 2006 | 4.780 | 4.790 | 4.750 | 4.790 | 4,800 | +0.01(+0.21%) |
Dec 21, 2006 | 4.730 | 4.790 | 4.710 | 4.780 | 10,300 | -0.01(-0.21%) |
Dec 20, 2006 | 4.860 | 4.900 | 4.670 | 4.790 | 15,800 | -0.11(-2.24%) |
Dec 19, 2006 | 4.900 | 4.900 | 4.850 | 4.900 | 5,200 | +0.05(+1.03%) |
Dec 18, 2006 | 5.000 | 5.000 | 4.850 | 4.850 | 9,900 | -0.10(-2.02%) |
Dec 15, 2006 | 5.000 | 5.000 | 4.900 | 4.950 | 8,400 | -1.45(-22.66%) |
Dec 14, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 13, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 08, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 05, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |
Dec 04, 2006 | 6.400 | 6.400 | 6.400 | 6.400 | 0 | +0.00(+0.00%) |