Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.044 | 4.148 | 3.987 | 4.019 | 1,712,223 | +0.01(+0.18%) |
Nov 29, 2007 | 4.030 | 4.037 | 3.951 | 4.012 | 1,159,164 | -0.01(-0.18%) |
Nov 28, 2007 | 3.919 | 4.040 | 3.886 | 4.019 | 2,120,667 | +0.11(+2.94%) |
Nov 27, 2007 | 3.836 | 3.983 | 3.768 | 3.904 | 1,670,067 | +0.11(+2.83%) |
Nov 26, 2007 | 4.083 | 4.096 | 3.797 | 3.797 | 1,331,419 | -0.28(-6.94%) |
Nov 23, 2007 | 3.954 | 4.101 | 3.951 | 4.080 | 586,561 | +0.15(+3.73%) |
Nov 21, 2007 | 3.911 | 4.062 | 3.815 | 3.933 | 1,774,205 | +0.05(+1.20%) |
Nov 20, 2007 | 4.148 | 4.187 | 3.840 | 3.886 | 2,916,894 | -0.25(-6.14%) |
Nov 19, 2007 | 4.241 | 4.241 | 4.126 | 4.141 | 1,516,517 | -0.14(-3.18%) |
Nov 16, 2007 | 4.359 | 4.384 | 4.209 | 4.277 | 1,505,070 | -0.05(-1.24%) |
Nov 15, 2007 | 4.194 | 4.331 | 4.191 | 4.331 | 970,437 | +0.07(+1.68%) |
Nov 14, 2007 | 4.502 | 4.502 | 4.227 | 4.259 | 1,001,247 | -0.20(-4.57%) |
Nov 13, 2007 | 4.237 | 4.467 | 4.237 | 4.463 | 992,383 | +0.26(+6.13%) |
Nov 12, 2007 | 4.062 | 4.295 | 4.062 | 4.205 | 1,236,218 | +0.08(+2.00%) |
Nov 09, 2007 | 4.162 | 4.180 | 4.087 | 4.123 | 2,065,397 | -0.10(-2.46%) |
Nov 08, 2007 | 4.241 | 4.262 | 4.126 | 4.227 | 2,368,553 | -0.05(-1.26%) |
Nov 07, 2007 | 4.445 | 4.538 | 4.230 | 4.280 | 1,434,437 | -0.17(-3.86%) |
Nov 06, 2007 | 4.323 | 4.470 | 4.227 | 4.452 | 1,696,868 | +0.15(+3.58%) |
Nov 05, 2007 | 4.370 | 4.399 | 4.277 | 4.298 | 1,950,522 | -0.09(-1.96%) |
Nov 02, 2007 | 4.528 | 4.560 | 4.331 | 4.384 | 1,013,710 | -0.10(-2.16%) |
Nov 01, 2007 | 4.613 | 4.649 | 4.442 | 4.481 | 1,376,367 | -0.22(-4.72%) |
Oct 31, 2007 | 4.699 | 4.721 | 4.621 | 4.703 | 679,529 | +0.01(+0.15%) |
Oct 30, 2007 | 4.717 | 4.760 | 4.671 | 4.696 | 546,359 | +0.00(+0.00%) |
Oct 29, 2007 | 4.900 | 4.914 | 4.667 | 4.696 | 760,492 | -0.17(-3.53%) |
Oct 26, 2007 | 4.836 | 4.871 | 4.757 | 4.868 | 700,188 | +0.07(+1.42%) |
Oct 25, 2007 | 4.818 | 4.857 | 4.728 | 4.800 | 722,523 | +0.04(+0.75%) |
Oct 24, 2007 | 4.871 | 4.871 | 4.685 | 4.764 | 638,210 | -0.09(-1.92%) |
Oct 23, 2007 | 4.757 | 4.857 | 4.725 | 4.857 | 981,604 | +0.15(+3.27%) |
Oct 22, 2007 | 4.567 | 4.721 | 4.520 | 4.703 | 929,397 | +0.11(+2.42%) |
Oct 19, 2007 | 4.742 | 4.742 | 4.585 | 4.592 | 866,860 | -0.15(-3.17%) |
Oct 18, 2007 | 4.660 | 4.757 | 4.613 | 4.742 | 568,135 | +0.06(+1.30%) |
Oct 17, 2007 | 4.775 | 4.818 | 4.567 | 4.682 | 789,806 | -0.05(-1.06%) |
Oct 16, 2007 | 4.800 | 4.821 | 4.717 | 4.732 | 500,015 | -0.06(-1.34%) |
Oct 15, 2007 | 4.889 | 4.889 | 4.764 | 4.796 | 742,903 | -0.10(-2.05%) |
Oct 12, 2007 | 4.886 | 4.961 | 4.882 | 4.896 | 606,662 | +0.02(+0.37%) |
Oct 11, 2007 | 4.914 | 4.961 | 4.875 | 4.879 | 832,241 | -0.05(-0.95%) |
Oct 10, 2007 | 4.904 | 4.950 | 4.882 | 4.925 | 655,798 | -0.01(-0.29%) |
Oct 09, 2007 | 4.957 | 4.975 | 4.889 | 4.939 | 749,324 | -0.01(-0.29%) |
Oct 08, 2007 | 5.011 | 5.011 | 4.950 | 4.954 | 466,792 | -0.06(-1.14%) |
Oct 05, 2007 | 4.914 | 5.011 | 4.893 | 5.011 | 1,022,085 | +0.11(+2.19%) |
Oct 04, 2007 | 4.850 | 4.904 | 4.810 | 4.904 | 1,359,337 | +0.07(+1.41%) |
Oct 03, 2007 | 4.843 | 4.886 | 4.768 | 4.836 | 921,580 | -0.04(-0.81%) |
Oct 02, 2007 | 4.875 | 4.900 | 4.836 | 4.875 | 609,733 | +0.01(+0.22%) |
Oct 01, 2007 | 4.764 | 4.900 | 4.764 | 4.864 | 1,233,985 | +0.09(+1.95%) |
Sep 28, 2007 | 4.868 | 4.889 | 4.757 | 4.771 | 1,208,300 | -0.09(-1.91%) |
Sep 27, 2007 | 4.875 | 4.886 | 4.832 | 4.864 | 550,826 | +0.01(+0.15%) |
Sep 26, 2007 | 4.879 | 4.879 | 4.768 | 4.857 | 1,446,442 | +0.03(+0.59%) |
Sep 25, 2007 | 4.864 | 4.893 | 4.753 | 4.828 | 965,411 | -0.08(-1.53%) |
Sep 24, 2007 | 4.889 | 4.922 | 4.846 | 4.904 | 680,646 | +0.00(+0.07%) |
Sep 21, 2007 | 4.968 | 4.968 | 4.864 | 4.900 | 1,368,271 | +0.04(+0.74%) |
Sep 20, 2007 | 4.939 | 4.965 | 4.778 | 4.864 | 823,028 | -0.10(-1.95%) |
Sep 19, 2007 | 4.836 | 4.972 | 4.768 | 4.961 | 1,829,759 | +0.09(+1.91%) |
Sep 18, 2007 | 4.732 | 4.918 | 4.732 | 4.868 | 1,842,322 | -0.01(-0.15%) |
Sep 17, 2007 | 4.836 | 4.886 | 4.807 | 4.875 | 1,246,548 | +0.01(+0.22%) |
Sep 14, 2007 | 4.818 | 4.943 | 4.768 | 4.864 | 1,424,945 | -0.01(-0.15%) |
Sep 13, 2007 | 4.803 | 4.925 | 4.760 | 4.871 | 780,314 | +0.09(+1.95%) |
Sep 12, 2007 | 4.746 | 4.803 | 4.699 | 4.778 | 1,231,751 | -0.05(-1.04%) |
Sep 11, 2007 | 4.818 | 4.868 | 4.803 | 4.828 | 1,135,154 | +0.05(+1.13%) |
Sep 10, 2007 | 4.825 | 4.861 | 4.746 | 4.775 | 1,014,827 | -0.03(-0.60%) |
Sep 07, 2007 | 4.778 | 4.828 | 4.746 | 4.803 | 686,788 | -0.04(-0.74%) |
Sep 06, 2007 | 4.868 | 4.879 | 4.810 | 4.839 | 713,868 | +0.00(+0.07%) |
Sep 05, 2007 | 4.825 | 4.868 | 4.757 | 4.836 | 794,273 | +0.00(+0.07%) |
Sep 04, 2007 | 4.803 | 4.882 | 4.753 | 4.832 | 792,598 | +0.01(+0.15%) |
Aug 31, 2007 | 4.725 | 4.836 | 4.725 | 4.825 | 871,606 | +0.12(+2.59%) |
Aug 30, 2007 | 4.656 | 4.775 | 4.635 | 4.703 | 670,595 | +0.02(+0.46%) |
Aug 29, 2007 | 4.510 | 4.703 | 4.510 | 4.682 | 778,080 | +0.20(+4.56%) |
Aug 28, 2007 | 4.599 | 4.578 | 4.452 | 4.477 | 1,590,221 | -0.12(-2.65%) |
Aug 27, 2007 | 4.574 | 4.685 | 4.567 | 4.599 | 660,824 | +0.01(+0.16%) |
Aug 24, 2007 | 4.674 | 4.685 | 4.567 | 4.592 | 1,165,027 | -0.08(-1.76%) |
Aug 23, 2007 | 4.746 | 4.768 | 4.642 | 4.674 | 1,250,735 | -0.08(-1.66%) |
Aug 22, 2007 | 4.818 | 4.818 | 4.692 | 4.753 | 1,916,306 | -0.01(-0.30%) |
Aug 21, 2007 | 4.664 | 4.807 | 4.656 | 4.768 | 2,406,549 | +0.10(+2.23%) |
Aug 20, 2007 | 4.603 | 4.707 | 4.531 | 4.664 | 1,658,341 | +0.08(+1.64%) |
Aug 17, 2007 | 4.431 | 4.653 | 4.431 | 4.588 | 1,621,489 | +0.16(+3.56%) |
Aug 16, 2007 | 4.180 | 4.456 | 4.155 | 4.431 | 2,597,231 | +0.22(+5.19%) |
Aug 15, 2007 | 4.155 | 4.366 | 4.105 | 4.212 | 1,438,067 | +0.00(+0.09%) |
Aug 14, 2007 | 4.316 | 4.653 | 4.198 | 4.209 | 1,302,384 | -0.10(-2.41%) |
Aug 13, 2007 | 4.452 | 4.506 | 4.305 | 4.313 | 1,481,061 | -0.04(-0.91%) |
Aug 10, 2007 | 4.470 | 4.542 | 4.270 | 4.352 | 3,016,004 | -0.12(-2.72%) |
Aug 09, 2007 | 4.388 | 4.674 | 4.388 | 4.474 | 4,055,120 | +0.14(+3.14%) |
Aug 08, 2007 | 4.245 | 4.434 | 4.209 | 4.338 | 2,584,668 | +0.16(+3.95%) |
Aug 07, 2007 | 4.133 | 4.255 | 4.030 | 4.173 | 2,343,733 | +0.06(+1.39%) |
Aug 06, 2007 | 4.209 | 4.209 | 3.890 | 4.116 | 2,335,079 | +0.08(+1.86%) |
Aug 03, 2007 | 4.019 | 4.187 | 4.001 | 4.040 | 1,903,184 | -0.15(-3.51%) |
Aug 02, 2007 | 4.119 | 4.223 | 4.105 | 4.187 | 1,969,629 | +0.13(+3.18%) |
Aug 01, 2007 | 4.008 | 4.087 | 3.890 | 4.058 | 1,940,036 | +0.05(+1.16%) |
Jul 31, 2007 | 4.015 | 4.130 | 4.001 | 4.012 | 2,213,076 | -0.00(-0.09%) |
Jul 30, 2007 | 4.008 | 4.080 | 3.947 | 4.015 | 2,392,032 | -0.01(-0.27%) |
Jul 27, 2007 | 4.083 | 4.133 | 3.976 | 4.026 | 1,986,101 | -0.09(-2.18%) |
Jul 26, 2007 | 4.137 | 4.161 | 4.012 | 4.116 | 3,253,867 | -0.04(-0.95%) |
Jul 25, 2007 | 4.442 | 4.442 | 4.126 | 4.155 | 3,233,208 | +0.01(+0.17%) |
Jul 24, 2007 | 4.277 | 4.298 | 4.119 | 4.148 | 3,012,375 | -0.20(-4.69%) |
Jul 23, 2007 | 4.481 | 4.492 | 4.341 | 4.352 | 1,398,144 | -0.13(-2.80%) |
Jul 20, 2007 | 4.563 | 4.574 | 4.474 | 4.477 | 1,687,376 | -0.10(-2.11%) |
Jul 19, 2007 | 4.542 | 4.599 | 4.524 | 4.574 | 1,227,842 | +0.05(+1.19%) |
Jul 18, 2007 | 4.538 | 4.574 | 4.445 | 4.520 | 2,419,671 | -0.06(-1.25%) |
Jul 17, 2007 | 4.656 | 4.656 | 4.570 | 4.578 | 2,416,321 | -0.07(-1.46%) |
Jul 16, 2007 | 4.696 | 4.726 | 4.646 | 4.646 | 1,613,672 | -0.07(-1.52%) |
Jul 13, 2007 | 4.764 | 4.782 | 4.685 | 4.717 | 1,361,867 | -0.05(-0.98%) |
Jul 12, 2007 | 4.796 | 4.814 | 4.742 | 4.764 | 1,517,354 | +0.01(+0.30%) |
Jul 11, 2007 | 4.753 | 4.789 | 4.699 | 4.750 | 1,373,855 | -0.01(-0.30%) |
Jul 10, 2007 | 4.871 | 4.872 | 4.742 | 4.764 | 1,497,532 | -0.13(-2.71%) |
Jul 09, 2007 | 4.907 | 4.925 | 4.832 | 4.896 | 1,088,531 | -0.02(-0.36%) |
Jul 06, 2007 | 4.911 | 4.946 | 4.850 | 4.914 | 770,542 | +0.01(+0.22%) |
Jul 05, 2007 | 4.871 | 4.907 | 4.846 | 4.904 | 658,311 | +0.04(+0.74%) |
Jul 03, 2007 | 4.853 | 4.868 | 4.807 | 4.868 | 274,156 | +0.01(+0.30%) |
Jul 02, 2007 | 4.753 | 4.853 | 4.728 | 4.853 | 1,031,298 | +0.11(+2.42%) |
Jun 29, 2007 | 4.810 | 4.861 | 4.714 | 4.739 | 1,087,693 | -0.06(-1.27%) |
Jun 28, 2007 | 4.825 | 4.836 | 4.746 | 4.800 | 1,460,960 | +0.00(+0.00%) |
Jun 27, 2007 | 4.685 | 4.821 | 4.660 | 4.800 | 1,380,834 | +0.08(+1.67%) |
Jun 26, 2007 | 4.828 | 4.839 | 4.660 | 4.721 | 1,407,915 | -0.10(-2.08%) |
Jun 25, 2007 | 4.853 | 4.875 | 4.768 | 4.821 | 1,204,950 | -0.03(-0.66%) |
Jun 22, 2007 | 4.850 | 4.875 | 4.742 | 4.853 | 1,863,540 | +0.00(+0.07%) |
Jun 21, 2007 | 4.821 | 4.853 | 4.728 | 4.850 | 1,276,699 | +0.01(+0.22%) |
Jun 20, 2007 | 4.875 | 4.879 | 4.818 | 4.839 | 907,621 | -0.03(-0.66%) |
Jun 19, 2007 | 4.864 | 4.886 | 4.800 | 4.871 | 1,124,266 | +0.01(+0.22%) |
Jun 18, 2007 | 4.886 | 4.896 | 4.836 | 4.861 | 809,069 | -0.03(-0.59%) |
Jun 15, 2007 | 4.936 | 4.936 | 4.864 | 4.889 | 1,736,512 | +0.05(+1.04%) |
Jun 14, 2007 | 4.871 | 4.904 | 4.828 | 4.839 | 1,085,180 | -0.01(-0.30%) |
Jun 13, 2007 | 4.728 | 4.861 | 4.714 | 4.853 | 1,217,513 | +0.14(+2.89%) |
Jun 12, 2007 | 4.836 | 4.871 | 4.656 | 4.717 | 2,570,150 | -0.25(-5.05%) |
Jun 11, 2007 | 4.950 | 5.086 | 4.914 | 4.968 | 1,785,369 | +0.02(+0.43%) |
Jun 08, 2007 | 4.936 | 5.000 | 4.857 | 4.947 | 1,795,420 | +0.00(+0.07%) |
Jun 07, 2007 | 5.022 | 5.022 | 4.879 | 4.943 | 1,194,930 | -0.08(-1.64%) |
Jun 06, 2007 | 5.076 | 5.079 | 4.979 | 5.025 | 1,551,694 | -0.07(-1.34%) |
Jun 05, 2007 | 5.122 | 5.122 | 5.011 | 5.093 | 1,741,538 | -0.04(-0.77%) |
Jun 04, 2007 | 5.086 | 5.158 | 5.072 | 5.133 | 959,828 | +0.05(+0.92%) |
Jun 01, 2007 | 5.101 | 5.160 | 5.050 | 5.086 | 2,204,980 | -0.01(-0.21%) |
May 31, 2007 | 5.247 | 5.247 | 5.079 | 5.097 | 1,098,860 | -0.03(-0.56%) |
May 30, 2007 | 5.072 | 5.190 | 5.072 | 5.126 | 1,068,150 | +0.01(+0.21%) |
May 29, 2007 | 5.083 | 5.119 | 5.036 | 5.115 | 1,212,208 | +0.10(+2.07%) |
May 25, 2007 | 4.961 | 5.154 | 4.961 | 5.011 | 2,119,478 | +0.05(+0.94%) |
May 24, 2007 | 5.115 | 5.172 | 4.961 | 4.965 | 2,390,301 | +0.01(+0.29%) |
May 23, 2007 | 4.816 | 5.011 | 4.900 | 4.950 | 3,086,079 | +0.06(+1.25%) |
May 22, 2007 | 4.692 | 4.907 | 4.656 | 4.889 | 2,445,914 | +0.24(+5.08%) |
May 21, 2007 | 4.570 | 4.707 | 4.549 | 4.653 | 2,671,033 | +0.17(+3.84%) |
May 18, 2007 | 4.556 | 4.653 | 4.477 | 4.481 | 2,481,697 | -0.07(-1.57%) |
May 17, 2007 | 4.499 | 4.685 | 4.477 | 4.553 | 2,922,914 | +0.06(+1.44%) |
May 16, 2007 | 4.485 | 4.531 | 4.356 | 4.488 | 3,923,206 | +0.03(+0.64%) |
May 15, 2007 | 4.588 | 4.596 | 4.424 | 4.459 | 3,239,936 | -0.13(-2.81%) |
May 14, 2007 | 4.814 | 4.818 | 4.485 | 4.588 | 4,927,578 | -0.24(-5.04%) |
May 11, 2007 | 4.979 | 4.979 | 4.832 | 4.832 | 2,607,002 | -0.11(-2.32%) |
May 10, 2007 | 4.957 | 5.068 | 4.893 | 4.947 | 2,546,699 | +0.04(+0.73%) |
May 09, 2007 | 4.939 | 4.982 | 4.853 | 4.911 | 1,744,659 | -0.03(-0.58%) |
May 08, 2007 | 5.018 | 5.018 | 4.839 | 4.939 | 2,137,976 | -0.08(-1.57%) |
May 07, 2007 | 4.997 | 5.051 | 4.997 | 5.018 | 1,157,768 | -0.01(-0.28%) |
May 04, 2007 | 5.018 | 5.054 | 4.982 | 5.033 | 1,171,448 | -0.00(-0.07%) |
May 03, 2007 | 5.158 | 5.158 | 5.029 | 5.036 | 2,007,598 | -0.11(-2.16%) |
May 02, 2007 | 5.086 | 5.172 | 5.058 | 5.147 | 1,407,636 | +0.06(+1.13%) |
May 01, 2007 | 5.119 | 5.119 | 4.936 | 5.090 | 2,745,477 | -0.01(-0.21%) |
Apr 30, 2007 | 5.169 | 5.190 | 5.079 | 5.101 | 2,242,111 | -0.06(-1.11%) |
Apr 27, 2007 | 5.190 | 5.215 | 5.136 | 5.158 | 1,410,428 | -0.05(-0.89%) |
Apr 26, 2007 | 5.247 | 5.280 | 5.183 | 5.204 | 1,667,834 | -0.05(-0.95%) |
Apr 25, 2007 | 5.330 | 5.330 | 5.240 | 5.255 | 1,487,485 | -0.06(-1.21%) |
Apr 24, 2007 | 5.366 | 5.376 | 5.265 | 5.319 | 1,614,231 | -0.04(-0.74%) |
Apr 23, 2007 | 5.308 | 5.380 | 5.308 | 5.359 | 1,819,429 | +0.04(+0.74%) |
Apr 20, 2007 | 5.384 | 5.387 | 5.262 | 5.319 | 1,415,174 | +0.03(+0.54%) |
Apr 19, 2007 | 5.287 | 5.348 | 5.247 | 5.290 | 1,772,387 | -0.03(-0.61%) |
Apr 18, 2007 | 5.362 | 5.409 | 5.312 | 5.323 | 1,535,222 | -0.04(-0.80%) |
Apr 17, 2007 | 5.373 | 5.380 | 5.330 | 5.366 | 1,371,063 | +0.01(+0.20%) |
Apr 16, 2007 | 5.316 | 5.387 | 5.290 | 5.355 | 1,458,726 | +0.08(+1.42%) |
Apr 13, 2007 | 5.247 | 5.290 | 5.204 | 5.280 | 1,657,643 | +0.05(+1.03%) |
Apr 12, 2007 | 4.947 | 5.244 | 4.947 | 5.226 | 1,759,126 | -0.00(-0.07%) |
Apr 11, 2007 | 5.025 | 5.323 | 5.025 | 5.230 | 1,901,788 | -0.09(-1.62%) |
Apr 10, 2007 | 5.312 | 5.369 | 5.308 | 5.316 | 1,048,049 | +0.01(+0.27%) |
Apr 09, 2007 | 5.387 | 5.419 | 5.276 | 5.301 | 1,586,592 | -0.06(-1.20%) |
Apr 05, 2007 | 5.412 | 5.423 | 5.359 | 5.366 | 1,214,163 | -0.02(-0.40%) |
Apr 04, 2007 | 5.437 | 5.437 | 5.348 | 5.387 | 846,480 | -0.05(-0.92%) |
Apr 03, 2007 | 5.380 | 5.462 | 5.330 | 5.437 | 1,636,844 | +0.09(+1.61%) |
Apr 02, 2007 | 5.265 | 5.373 | 5.222 | 5.351 | 1,505,908 | +0.09(+1.70%) |
Mar 30, 2007 | 5.355 | 5.412 | 5.240 | 5.262 | 2,328,658 | -0.09(-1.74%) |
Mar 29, 2007 | 5.344 | 5.391 | 5.258 | 5.355 | 1,541,085 | +0.02(+0.34%) |
Mar 28, 2007 | 5.351 | 5.401 | 5.290 | 5.337 | 6,453,573 | +0.02(+0.40%) |
Mar 27, 2007 | 5.362 | 5.366 | 5.276 | 5.316 | 1,408,753 | -0.10(-1.92%) |
Mar 26, 2007 | 5.480 | 5.491 | 5.416 | 5.419 | 2,057,572 | -0.01(-0.26%) |
Mar 23, 2007 | 5.466 | 5.495 | 5.380 | 5.434 | 1,285,633 | -0.03(-0.52%) |
Mar 22, 2007 | 5.491 | 5.516 | 5.401 | 5.462 | 2,284,826 | -0.01(-0.20%) |
Mar 21, 2007 | 5.491 | 5.534 | 5.448 | 5.473 | 1,760,019 | +0.01(+0.13%) |
Mar 20, 2007 | 5.455 | 5.495 | 5.409 | 5.466 | 3,435,894 | +0.05(+0.99%) |
Mar 19, 2007 | 5.276 | 5.462 | 5.269 | 5.412 | 1,661,692 | +0.21(+4.14%) |
Mar 16, 2007 | 5.283 | 5.348 | 5.194 | 5.197 | 1,918,260 | -0.08(-1.56%) |
Mar 15, 2007 | 5.308 | 5.362 | 5.269 | 5.280 | 1,039,115 | -0.03(-0.61%) |
Mar 14, 2007 | 5.283 | 5.355 | 5.240 | 5.312 | 1,564,257 | +0.03(+0.54%) |
Mar 13, 2007 | 5.412 | 5.430 | 5.269 | 5.283 | 1,699,102 | -0.13(-2.38%) |
Mar 12, 2007 | 5.419 | 5.459 | 5.405 | 5.412 | 843,130 | -0.03(-0.46%) |
Mar 09, 2007 | 5.362 | 5.462 | 5.330 | 5.437 | 1,295,125 | +0.11(+2.08%) |
Mar 08, 2007 | 5.376 | 5.423 | 5.298 | 5.326 | 2,283,709 | -0.02(-0.34%) |
Mar 07, 2007 | 5.348 | 5.394 | 5.337 | 5.344 | 1,943,945 | +0.01(+0.13%) |
Mar 06, 2007 | 5.226 | 5.391 | 5.226 | 5.337 | 2,296,831 | +0.11(+2.12%) |
Mar 05, 2007 | 5.373 | 5.412 | 5.179 | 5.226 | 2,703,041 | -0.14(-2.60%) |
Mar 02, 2007 | 5.409 | 5.455 | 5.337 | 5.366 | 2,467,690 | -0.04(-0.79%) |
Mar 01, 2007 | 5.437 | 5.473 | 5.308 | 5.409 | 2,271,087 | -0.09(-1.69%) |
Feb 28, 2007 | 5.509 | 5.534 | 5.233 | 5.502 | 3,647,793 | -0.01(-0.20%) |
Feb 27, 2007 | 5.570 | 5.581 | 5.470 | 5.513 | 3,629,367 | -0.07(-1.28%) |
Feb 26, 2007 | 5.624 | 5.624 | 5.570 | 5.584 | 2,153,437 | -0.01(-0.13%) |
Feb 23, 2007 | 5.530 | 5.602 | 5.530 | 5.591 | 12,771,744 | -0.05(-0.95%) |
Feb 22, 2007 | 5.731 | 5.774 | 5.641 | 5.645 | 1,308,526 | -0.10(-1.68%) |
Feb 21, 2007 | 5.763 | 5.781 | 5.706 | 5.742 | 531,004 | -0.03(-0.43%) |
Feb 20, 2007 | 5.702 | 5.781 | 5.634 | 5.767 | 921,021 | +0.05(+0.88%) |
Feb 16, 2007 | 5.756 | 5.760 | 5.573 | 5.717 | 2,886,184 | -0.04(-0.68%) |
Feb 15, 2007 | 5.735 | 5.781 | 5.688 | 5.756 | 1,275,862 | +0.02(+0.37%) |
Feb 14, 2007 | 5.774 | 5.853 | 5.724 | 5.735 | 802,601 | -0.07(-1.17%) |
Feb 13, 2007 | 5.663 | 5.817 | 5.652 | 5.803 | 1,484,933 | +0.14(+2.47%) |
Feb 12, 2007 | 5.659 | 5.677 | 5.566 | 5.663 | 1,286,412 | +0.00(+0.00%) |
Feb 09, 2007 | 5.874 | 5.881 | 5.566 | 5.663 | 2,668,422 | -0.21(-3.60%) |
Feb 08, 2007 | 5.924 | 5.982 | 5.856 | 5.874 | 2,677,635 | -0.04(-0.61%) |
Feb 07, 2007 | 5.817 | 5.924 | 5.770 | 5.910 | 1,210,533 | +0.11(+1.85%) |
Feb 06, 2007 | 5.699 | 5.824 | 5.695 | 5.803 | 1,877,778 | +0.11(+1.95%) |
Feb 05, 2007 | 5.745 | 5.828 | 5.688 | 5.692 | 3,145,544 | -0.03(-0.50%) |
Feb 02, 2007 | 5.828 | 5.842 | 5.713 | 5.720 | 1,531,872 | -0.09(-1.54%) |
Feb 01, 2007 | 5.591 | 5.903 | 5.577 | 5.810 | 2,008,157 | +0.21(+3.77%) |
Jan 31, 2007 | 5.620 | 5.670 | 5.538 | 5.598 | 2,569,871 | -0.01(-0.19%) |
Jan 30, 2007 | 5.713 | 5.713 | 5.588 | 5.609 | 2,272,821 | -0.10(-1.82%) |
Jan 29, 2007 | 5.702 | 5.735 | 5.677 | 5.713 | 2,313,303 | +0.02(+0.38%) |
Jan 26, 2007 | 5.710 | 5.745 | 5.620 | 5.692 | 823,308 | -0.02(-0.31%) |
Jan 25, 2007 | 5.720 | 5.792 | 5.652 | 5.710 | 1,052,795 | +0.00(+0.00%) |
Jan 24, 2007 | 5.731 | 5.731 | 5.695 | 5.710 | 1,270,278 | -0.02(-0.38%) |
Jan 23, 2007 | 5.695 | 5.778 | 5.667 | 5.731 | 12,682,406 | +0.06(+1.01%) |
Jan 22, 2007 | 5.649 | 5.713 | 5.588 | 5.674 | 1,783,694 | +0.03(+0.44%) |
Jan 19, 2007 | 5.616 | 5.695 | 5.545 | 5.649 | 4,152,275 | +0.23(+4.23%) |
Jan 18, 2007 | 5.487 | 5.516 | 5.416 | 5.419 | 698,792 | -0.04(-0.72%) |
Jan 17, 2007 | 5.462 | 5.530 | 5.416 | 5.459 | 1,042,745 | +0.01(+0.26%) |
Jan 16, 2007 | 5.366 | 5.466 | 5.366 | 5.444 | 1,790,394 | +0.11(+2.01%) |
Jan 12, 2007 | 5.362 | 5.373 | 5.323 | 5.337 | 934,422 | -0.01(-0.20%) |
Jan 11, 2007 | 5.230 | 5.394 | 5.230 | 5.348 | 1,336,165 | +0.14(+2.75%) |
Jan 10, 2007 | 5.219 | 5.262 | 5.183 | 5.204 | 1,268,882 | -0.04(-0.82%) |
Jan 09, 2007 | 5.337 | 5.341 | 5.172 | 5.247 | 1,562,023 | -0.09(-1.68%) |
Jan 08, 2007 | 5.387 | 5.391 | 5.323 | 5.337 | 1,072,896 | -0.04(-0.67%) |
Jan 05, 2007 | 5.391 | 5.412 | 5.319 | 5.373 | 967,924 | -0.01(-0.27%) |
Jan 04, 2007 | 5.405 | 5.444 | 5.369 | 5.387 | 1,146,880 | -0.04(-0.73%) |
Jan 03, 2007 | 5.462 | 5.516 | 5.348 | 5.427 | 1,121,474 | -0.05(-0.98%) |
Dec 29, 2006 | 5.556 | 5.559 | 5.477 | 5.480 | 549,430 | -0.05(-0.91%) |
Dec 28, 2006 | 5.477 | 5.530 | 5.448 | 5.530 | 668,920 | +0.03(+0.52%) |
Dec 27, 2006 | 5.376 | 5.538 | 5.362 | 5.502 | 942,798 | +0.13(+2.40%) |
Dec 26, 2006 | 5.330 | 5.441 | 5.323 | 5.373 | 885,565 | +0.07(+1.28%) |
Dec 22, 2006 | 5.215 | 5.308 | 5.201 | 5.305 | 1,213,604 | +0.10(+1.93%) |
Dec 21, 2006 | 5.190 | 5.319 | 5.140 | 5.204 | 3,273,410 | +0.12(+2.40%) |
Dec 20, 2006 | 5.072 | 5.158 | 5.072 | 5.083 | 1,784,252 | +0.01(+0.21%) |
Dec 19, 2006 | 5.204 | 5.219 | 5.040 | 5.072 | 2,570,429 | -0.14(-2.61%) |
Dec 18, 2006 | 5.290 | 5.305 | 5.201 | 5.208 | 1,072,617 | -0.06(-1.09%) |
Dec 15, 2006 | 5.212 | 5.294 | 5.204 | 5.265 | 2,101,683 | +0.05(+1.03%) |
Dec 14, 2006 | 5.387 | 5.419 | 5.197 | 5.212 | 2,559,541 | -0.16(-3.00%) |
Dec 13, 2006 | 5.427 | 5.455 | 5.366 | 5.373 | 1,077,363 | -0.04(-0.66%) |
Dec 12, 2006 | 5.394 | 5.430 | 5.376 | 5.409 | 1,696,031 | -0.05(-0.85%) |
Dec 11, 2006 | 5.384 | 5.459 | 5.369 | 5.455 | 1,761,918 | +0.09(+1.67%) |
Dec 08, 2006 | 5.355 | 5.416 | 5.326 | 5.366 | 1,501,720 | +0.03(+0.47%) |
Dec 07, 2006 | 5.513 | 5.513 | 5.323 | 5.341 | 2,013,461 | -0.18(-3.18%) |
Dec 06, 2006 | 5.541 | 5.548 | 5.513 | 5.516 | 1,164,189 | -0.03(-0.45%) |
Dec 05, 2006 | 5.577 | 5.606 | 5.502 | 5.541 | 1,314,110 | -0.01(-0.19%) |
Dec 04, 2006 | 5.416 | 5.559 | 5.416 | 5.552 | 1,345,937 | +0.15(+2.72%) |