Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.688 | 4.830 | 4.546 | 4.830 | 150,980 | +0.08(+1.67%) |
Dec 28, 2007 | 4.824 | 4.904 | 4.716 | 4.750 | 128,662 | -0.07(-1.42%) |
Dec 27, 2007 | 4.761 | 4.932 | 4.761 | 4.818 | 219,944 | +0.02(+0.36%) |
Dec 26, 2007 | 4.955 | 4.977 | 4.716 | 4.801 | 143,269 | -0.15(-2.99%) |
Dec 24, 2007 | 4.824 | 5.000 | 4.756 | 4.949 | 105,451 | +0.12(+2.47%) |
Dec 21, 2007 | 4.705 | 4.858 | 4.705 | 4.830 | 119,385 | +0.02(+0.47%) |
Dec 20, 2007 | 4.727 | 4.879 | 4.699 | 4.807 | 104,131 | +0.11(+2.42%) |
Dec 19, 2007 | 4.699 | 4.790 | 4.688 | 4.693 | 173,682 | -0.03(-0.60%) |
Dec 18, 2007 | 4.790 | 4.921 | 4.716 | 4.722 | 126,534 | -0.05(-0.95%) |
Dec 17, 2007 | 4.977 | 5.057 | 4.744 | 4.767 | 241,773 | -0.21(-4.22%) |
Dec 14, 2007 | 5.000 | 5.051 | 4.972 | 4.977 | 137,754 | -0.03(-0.68%) |
Dec 13, 2007 | 5.023 | 5.102 | 4.960 | 5.011 | 134,042 | -0.08(-1.56%) |
Dec 12, 2007 | 5.029 | 5.193 | 4.943 | 5.091 | 340,743 | +0.18(+3.70%) |
Dec 11, 2007 | 5.318 | 5.398 | 4.864 | 4.909 | 234,107 | -0.38(-7.20%) |
Dec 10, 2007 | 5.057 | 5.398 | 5.046 | 5.290 | 240,518 | +0.23(+4.49%) |
Dec 07, 2007 | 4.818 | 5.114 | 4.716 | 5.063 | 495,263 | +0.77(+18.01%) |
Dec 06, 2007 | 4.227 | 4.443 | 4.227 | 4.290 | 215,206 | +0.07(+1.75%) |
Dec 05, 2007 | 4.159 | 4.261 | 4.159 | 4.216 | 111,492 | +0.14(+3.34%) |
Dec 04, 2007 | 4.063 | 4.199 | 4.063 | 4.080 | 82,933 | +0.03(+0.70%) |
Dec 03, 2007 | 4.102 | 4.273 | 4.051 | 4.051 | 177,561 | -0.03(-0.83%) |
Nov 30, 2007 | 4.097 | 4.210 | 4.080 | 4.085 | 428,773 | +0.01(+0.28%) |
Nov 29, 2007 | 3.977 | 4.131 | 3.977 | 4.074 | 231,921 | +0.08(+1.99%) |
Nov 28, 2007 | 4.017 | 4.216 | 3.977 | 3.994 | 326,566 | +0.01(+0.14%) |
Nov 27, 2007 | 4.006 | 4.148 | 3.983 | 3.989 | 201,561 | +0.00(+0.00%) |
Nov 26, 2007 | 4.006 | 4.222 | 3.983 | 3.989 | 380,685 | -0.03(-0.71%) |
Nov 23, 2007 | 4.000 | 4.182 | 3.955 | 4.017 | 103,389 | +0.02(+0.57%) |
Nov 21, 2007 | 4.034 | 4.034 | 3.977 | 3.994 | 107,185 | -0.05(-1.26%) |
Nov 20, 2007 | 4.125 | 4.199 | 4.023 | 4.046 | 102,303 | -0.08(-1.93%) |
Nov 19, 2007 | 4.057 | 4.216 | 4.051 | 4.125 | 139,396 | +0.07(+1.82%) |
Nov 16, 2007 | 4.136 | 4.153 | 4.040 | 4.051 | 119,577 | -0.07(-1.66%) |
Nov 15, 2007 | 4.148 | 4.205 | 4.091 | 4.119 | 76,083 | -0.05(-1.23%) |
Nov 14, 2007 | 4.273 | 4.335 | 4.154 | 4.171 | 115,439 | -0.07(-1.61%) |
Nov 13, 2007 | 4.284 | 4.284 | 4.142 | 4.239 | 149,707 | -0.02(-0.40%) |
Nov 12, 2007 | 4.188 | 4.261 | 4.176 | 4.256 | 105,288 | +0.05(+1.08%) |
Nov 09, 2007 | 4.205 | 4.290 | 4.142 | 4.210 | 206,843 | -0.01(-0.13%) |
Nov 08, 2007 | 4.313 | 4.347 | 4.165 | 4.216 | 142,351 | -0.09(-2.19%) |
Nov 07, 2007 | 4.392 | 4.529 | 4.301 | 4.310 | 181,853 | -0.12(-2.62%) |
Nov 06, 2007 | 4.500 | 4.546 | 4.369 | 4.426 | 193,687 | -0.07(-1.52%) |
Nov 05, 2007 | 4.546 | 4.597 | 4.489 | 4.494 | 131,462 | -0.06(-1.37%) |
Nov 02, 2007 | 4.563 | 4.625 | 4.511 | 4.557 | 153,023 | +0.01(+0.25%) |
Nov 01, 2007 | 4.466 | 4.722 | 4.438 | 4.546 | 294,348 | -0.06(-1.36%) |
Oct 31, 2007 | 4.580 | 4.654 | 4.432 | 4.608 | 374,436 | +0.03(+0.62%) |
Oct 30, 2007 | 4.688 | 4.739 | 4.568 | 4.580 | 221,632 | -0.12(-2.54%) |
Oct 29, 2007 | 4.767 | 4.824 | 4.688 | 4.699 | 198,867 | -0.06(-1.31%) |
Oct 26, 2007 | 4.921 | 4.921 | 4.756 | 4.761 | 207,028 | -0.10(-1.99%) |
Oct 25, 2007 | 4.869 | 4.994 | 4.790 | 4.858 | 141,458 | -0.02(-0.47%) |
Oct 24, 2007 | 4.943 | 4.989 | 4.790 | 4.881 | 187,524 | -0.09(-1.72%) |
Oct 23, 2007 | 4.960 | 5.051 | 4.926 | 4.966 | 109,225 | +0.04(+0.81%) |
Oct 22, 2007 | 5.000 | 5.040 | 4.830 | 4.926 | 169,308 | -0.10(-2.03%) |
Oct 19, 2007 | 5.148 | 5.148 | 5.029 | 5.029 | 80,685 | -0.15(-2.96%) |
Oct 18, 2007 | 5.142 | 5.205 | 5.114 | 5.182 | 69,909 | +0.04(+0.77%) |
Oct 17, 2007 | 5.114 | 5.205 | 5.057 | 5.142 | 226,984 | +0.09(+1.80%) |
Oct 16, 2007 | 5.114 | 5.193 | 5.029 | 5.051 | 111,666 | -0.08(-1.55%) |
Oct 15, 2007 | 5.159 | 5.244 | 5.114 | 5.131 | 170,676 | -0.06(-1.10%) |
Oct 12, 2007 | 5.131 | 5.222 | 5.119 | 5.188 | 128,549 | +0.06(+1.11%) |
Oct 11, 2007 | 5.222 | 5.261 | 5.125 | 5.131 | 159,387 | -0.05(-0.88%) |
Oct 10, 2007 | 5.256 | 5.273 | 5.171 | 5.176 | 153,152 | -0.06(-1.09%) |
Oct 09, 2007 | 5.154 | 5.284 | 5.154 | 5.233 | 212,311 | +0.09(+1.66%) |
Oct 08, 2007 | 5.256 | 5.256 | 5.148 | 5.148 | 201,410 | -0.10(-1.84%) |
Oct 05, 2007 | 5.296 | 5.392 | 5.239 | 5.244 | 243,413 | -0.08(-1.49%) |
Oct 04, 2007 | 5.188 | 5.341 | 5.108 | 5.324 | 178,046 | +0.12(+2.29%) |
Oct 03, 2007 | 5.381 | 5.381 | 5.199 | 5.205 | 193,277 | -0.18(-3.27%) |
Oct 02, 2007 | 5.296 | 5.396 | 5.210 | 5.381 | 203,365 | +0.06(+1.18%) |
Oct 01, 2007 | 5.205 | 5.318 | 5.136 | 5.318 | 216,261 | +0.09(+1.74%) |
Sep 28, 2007 | 5.261 | 5.301 | 5.182 | 5.227 | 154,371 | -0.02(-0.43%) |
Sep 27, 2007 | 5.205 | 5.352 | 5.205 | 5.250 | 243,533 | +0.05(+0.98%) |
Sep 26, 2007 | 5.250 | 5.250 | 5.114 | 5.199 | 173,485 | -0.01(-0.11%) |
Sep 25, 2007 | 5.171 | 5.233 | 5.125 | 5.205 | 168,212 | -0.01(-0.11%) |
Sep 24, 2007 | 5.313 | 5.313 | 5.131 | 5.210 | 306,135 | -0.11(-2.03%) |
Sep 21, 2007 | 5.313 | 5.369 | 5.256 | 5.318 | 304,169 | +0.02(+0.43%) |
Sep 20, 2007 | 5.244 | 5.330 | 5.080 | 5.296 | 178,784 | +0.02(+0.32%) |
Sep 19, 2007 | 5.148 | 5.307 | 5.142 | 5.279 | 258,104 | +0.12(+2.43%) |
Sep 18, 2007 | 5.097 | 5.227 | 5.080 | 5.154 | 535,196 | +0.10(+1.91%) |
Sep 17, 2007 | 4.983 | 5.193 | 4.983 | 5.057 | 494,874 | -0.01(-0.11%) |
Sep 14, 2007 | 5.136 | 5.352 | 4.904 | 5.063 | 601,762 | -0.05(-0.89%) |
Sep 13, 2007 | 5.432 | 5.460 | 5.108 | 5.108 | 429,271 | -0.35(-6.45%) |
Sep 12, 2007 | 5.540 | 5.625 | 5.398 | 5.460 | 209,046 | -0.06(-1.13%) |
Sep 11, 2007 | 5.568 | 5.676 | 5.386 | 5.523 | 646,014 | +0.01(+0.10%) |
Sep 10, 2007 | 5.688 | 5.869 | 5.401 | 5.517 | 574,720 | -0.21(-3.67%) |
Sep 07, 2007 | 5.682 | 5.938 | 5.483 | 5.727 | 737,575 | -0.96(-14.36%) |
Sep 06, 2007 | 6.642 | 6.705 | 6.557 | 6.688 | 234,478 | +0.14(+2.08%) |
Sep 05, 2007 | 6.364 | 6.682 | 6.290 | 6.551 | 210,569 | +0.17(+2.67%) |
Sep 04, 2007 | 6.494 | 6.591 | 6.364 | 6.381 | 446,475 | -0.05(-0.71%) |
Aug 31, 2007 | 6.472 | 6.523 | 6.352 | 6.426 | 148,180 | +0.06(+0.98%) |
Aug 30, 2007 | 6.250 | 6.551 | 6.239 | 6.364 | 127,951 | +0.05(+0.72%) |
Aug 29, 2007 | 6.216 | 6.364 | 6.165 | 6.318 | 282,697 | +0.16(+2.58%) |
Aug 28, 2007 | 5.955 | 6.233 | 5.915 | 6.159 | 253,577 | +0.18(+2.94%) |
Aug 27, 2007 | 6.006 | 6.134 | 5.779 | 5.983 | 154,799 | +0.04(+0.67%) |
Aug 24, 2007 | 6.102 | 6.102 | 5.852 | 5.943 | 288,685 | -0.15(-2.43%) |
Aug 23, 2007 | 6.205 | 6.358 | 6.034 | 6.091 | 242,079 | -0.06(-0.92%) |
Aug 22, 2007 | 5.904 | 6.182 | 5.887 | 6.148 | 296,563 | +0.31(+5.25%) |
Aug 21, 2007 | 5.676 | 5.844 | 5.625 | 5.841 | 177,131 | +0.27(+4.79%) |
Aug 20, 2007 | 5.614 | 5.654 | 5.517 | 5.574 | 195,275 | +0.03(+0.51%) |
Aug 17, 2007 | 5.682 | 5.966 | 5.477 | 5.546 | 253,699 | +0.02(+0.41%) |
Aug 16, 2007 | 5.875 | 5.875 | 5.148 | 5.523 | 563,947 | -0.41(-6.99%) |
Aug 15, 2007 | 5.915 | 6.148 | 5.886 | 5.938 | 173,300 | -0.03(-0.57%) |
Aug 14, 2007 | 6.136 | 6.148 | 5.904 | 5.972 | 244,145 | -0.12(-1.96%) |
Aug 13, 2007 | 5.313 | 6.341 | 5.313 | 6.091 | 916,869 | +0.84(+16.02%) |
Aug 10, 2007 | 4.688 | 5.256 | 4.483 | 5.250 | 952,141 | +0.55(+11.59%) |
Aug 09, 2007 | 5.051 | 5.051 | 4.688 | 4.705 | 1,001,073 | -0.38(-7.49%) |
Aug 08, 2007 | 5.352 | 5.480 | 4.744 | 5.085 | 1,093,412 | -0.27(-4.99%) |
Aug 07, 2007 | 5.875 | 5.955 | 5.125 | 5.352 | 623,279 | -0.70(-11.55%) |
Aug 06, 2007 | 6.386 | 6.455 | 5.881 | 6.051 | 363,865 | -0.27(-4.31%) |
Aug 03, 2007 | 6.375 | 6.455 | 6.307 | 6.324 | 173,569 | -0.18(-2.71%) |
Aug 02, 2007 | 6.335 | 6.529 | 6.335 | 6.500 | 177,033 | +0.13(+2.05%) |
Aug 01, 2007 | 6.523 | 6.636 | 6.250 | 6.369 | 401,463 | -0.27(-4.11%) |
Jul 31, 2007 | 6.779 | 6.875 | 6.546 | 6.642 | 178,245 | -0.11(-1.60%) |
Jul 30, 2007 | 6.693 | 6.750 | 6.426 | 6.750 | 343,152 | +0.02(+0.25%) |
Jul 27, 2007 | 7.068 | 7.102 | 6.392 | 6.733 | 543,744 | -0.40(-5.58%) |
Jul 26, 2007 | 7.392 | 7.500 | 6.847 | 7.131 | 677,252 | -0.34(-4.49%) |
Jul 25, 2007 | 7.483 | 7.585 | 7.335 | 7.466 | 271,289 | +0.06(+0.77%) |
Jul 24, 2007 | 7.500 | 7.557 | 7.335 | 7.409 | 318,416 | -0.09(-1.14%) |
Jul 23, 2007 | 7.335 | 7.551 | 7.301 | 7.494 | 497,962 | +0.35(+4.93%) |
Jul 20, 2007 | 7.102 | 7.375 | 7.063 | 7.142 | 505,155 | +0.05(+0.64%) |
Jul 19, 2007 | 6.972 | 7.102 | 6.972 | 7.097 | 206,517 | +0.21(+3.05%) |
Jul 18, 2007 | 6.892 | 6.921 | 6.818 | 6.886 | 198,142 | -0.00(-0.00%) |
Jul 17, 2007 | 6.733 | 6.898 | 6.733 | 6.886 | 249,754 | +0.14(+2.02%) |
Jul 16, 2007 | 6.727 | 6.858 | 6.705 | 6.750 | 263,363 | +0.02(+0.34%) |
Jul 13, 2007 | 6.807 | 6.858 | 6.722 | 6.727 | 172,117 | -0.07(-1.00%) |
Jul 12, 2007 | 6.733 | 6.864 | 6.705 | 6.796 | 245,506 | +0.09(+1.36%) |
Jul 11, 2007 | 6.608 | 6.733 | 6.591 | 6.705 | 293,437 | +0.10(+1.55%) |
Jul 10, 2007 | 6.506 | 6.631 | 6.506 | 6.602 | 241,314 | +0.08(+1.22%) |
Jul 09, 2007 | 6.574 | 6.591 | 6.477 | 6.523 | 220,282 | +0.00(+0.00%) |
Jul 06, 2007 | 6.392 | 6.580 | 6.347 | 6.523 | 392,775 | +0.15(+2.41%) |
Jul 05, 2007 | 6.296 | 6.369 | 6.125 | 6.369 | 249,418 | +0.15(+2.37%) |
Jul 03, 2007 | 6.159 | 6.375 | 6.159 | 6.222 | 386,124 | +0.07(+1.20%) |
Jul 02, 2007 | 5.858 | 6.165 | 5.858 | 6.148 | 469,303 | +0.31(+5.25%) |
Jun 29, 2007 | 6.068 | 6.068 | 5.841 | 5.841 | 1,098,843 | -0.23(-3.75%) |
Jun 28, 2007 | 6.358 | 6.392 | 5.915 | 6.068 | 800,314 | -0.36(-5.65%) |
Jun 27, 2007 | 6.443 | 6.608 | 6.250 | 6.432 | 464,173 | +0.01(+0.18%) |
Jun 26, 2007 | 6.046 | 6.460 | 5.898 | 6.421 | 865,707 | +0.57(+9.71%) |
Jun 25, 2007 | 6.057 | 6.080 | 5.847 | 5.852 | 306,401 | -0.05(-0.87%) |
Jun 22, 2007 | 5.841 | 6.029 | 5.841 | 5.904 | 227,174 | +0.05(+0.87%) |
Jun 21, 2007 | 5.943 | 5.960 | 5.824 | 5.852 | 132,300 | -0.09(-1.53%) |
Jun 20, 2007 | 6.023 | 6.046 | 5.926 | 5.943 | 190,428 | -0.05(-0.76%) |
Jun 19, 2007 | 6.085 | 6.092 | 5.989 | 5.989 | 276,138 | -0.09(-1.40%) |
Jun 18, 2007 | 5.852 | 6.136 | 5.852 | 6.074 | 354,633 | +0.23(+3.89%) |
Jun 15, 2007 | 5.796 | 5.852 | 5.767 | 5.847 | 214,891 | +0.10(+1.68%) |
Jun 14, 2007 | 5.813 | 5.813 | 5.722 | 5.750 | 161,564 | -0.06(-1.08%) |
Jun 13, 2007 | 5.682 | 5.813 | 5.634 | 5.813 | 249,915 | +0.12(+2.10%) |
Jun 12, 2007 | 5.722 | 5.722 | 5.597 | 5.693 | 235,131 | -0.03(-0.50%) |
Jun 11, 2007 | 5.557 | 5.727 | 5.511 | 5.722 | 210,662 | +0.22(+4.03%) |
Jun 08, 2007 | 5.534 | 5.534 | 5.460 | 5.500 | 100,163 | +0.03(+0.62%) |
Jun 07, 2007 | 5.529 | 5.540 | 5.455 | 5.466 | 140,278 | -0.06(-1.13%) |
Jun 06, 2007 | 5.682 | 5.705 | 5.529 | 5.529 | 125,851 | -0.12(-2.21%) |
Jun 05, 2007 | 5.727 | 5.727 | 5.625 | 5.654 | 218,248 | -0.06(-1.00%) |
Jun 04, 2007 | 5.682 | 5.739 | 5.631 | 5.710 | 328,719 | +0.06(+1.11%) |
Jun 01, 2007 | 5.534 | 5.654 | 5.523 | 5.648 | 221,505 | +0.17(+3.11%) |
May 31, 2007 | 5.381 | 5.500 | 5.313 | 5.477 | 211,100 | +0.12(+2.34%) |
May 30, 2007 | 5.227 | 5.381 | 5.210 | 5.352 | 90,140 | +0.13(+2.50%) |
May 29, 2007 | 5.171 | 5.250 | 5.148 | 5.222 | 90,126 | +0.16(+3.26%) |
May 25, 2007 | 5.011 | 5.188 | 5.011 | 5.057 | 95,082 | +0.01(+0.23%) |
May 24, 2007 | 5.142 | 5.222 | 4.989 | 5.046 | 216,901 | -0.13(-2.52%) |
May 23, 2007 | 5.301 | 5.381 | 5.176 | 5.176 | 136,057 | -0.09(-1.62%) |
May 22, 2007 | 5.335 | 5.352 | 5.210 | 5.261 | 106,998 | -0.05(-0.86%) |
May 21, 2007 | 5.335 | 5.341 | 5.256 | 5.307 | 119,468 | +0.02(+0.43%) |
May 18, 2007 | 5.233 | 5.290 | 5.182 | 5.284 | 173,388 | +0.09(+1.75%) |
May 17, 2007 | 5.250 | 5.267 | 5.171 | 5.193 | 112,658 | -0.02(-0.33%) |
May 16, 2007 | 5.154 | 5.256 | 5.108 | 5.210 | 116,185 | +0.07(+1.33%) |
May 15, 2007 | 5.176 | 5.193 | 5.114 | 5.142 | 139,190 | +0.03(+0.56%) |
May 14, 2007 | 5.114 | 5.188 | 5.108 | 5.114 | 143,285 | -0.01(-0.22%) |
May 11, 2007 | 5.142 | 5.142 | 5.085 | 5.125 | 122,176 | +0.01(+0.22%) |
May 10, 2007 | 5.119 | 5.142 | 5.057 | 5.114 | 65,505 | +0.00(+0.00%) |
May 09, 2007 | 5.114 | 5.136 | 5.080 | 5.114 | 52,950 | +0.01(+0.11%) |
May 08, 2007 | 5.114 | 5.136 | 5.017 | 5.108 | 208,679 | +0.01(+0.11%) |
May 07, 2007 | 5.080 | 5.125 | 5.028 | 5.102 | 114,304 | +0.01(+0.11%) |
May 04, 2007 | 5.091 | 5.136 | 5.034 | 5.097 | 67,498 | +0.02(+0.34%) |
May 03, 2007 | 5.074 | 5.102 | 5.034 | 5.080 | 70,539 | +0.00(+0.00%) |
May 02, 2007 | 5.085 | 5.085 | 5.046 | 5.080 | 70,127 | +0.04(+0.79%) |
May 01, 2007 | 5.085 | 5.102 | 4.966 | 5.040 | 92,005 | +0.04(+0.80%) |
Apr 30, 2007 | 5.085 | 5.102 | 4.972 | 5.000 | 107,664 | -0.11(-2.20%) |
Apr 27, 2007 | 5.057 | 5.142 | 5.006 | 5.113 | 74,819 | -0.00(-0.02%) |
Apr 26, 2007 | 4.983 | 5.114 | 4.977 | 5.114 | 144,530 | -0.03(-0.55%) |
Apr 25, 2007 | 5.102 | 5.142 | 4.994 | 5.142 | 192,142 | +0.04(+0.78%) |
Apr 24, 2007 | 5.097 | 5.102 | 4.875 | 5.102 | 108,468 | +0.02(+0.34%) |
Apr 23, 2007 | 5.085 | 5.102 | 5.046 | 5.085 | 85,671 | +0.00(+0.00%) |
Apr 20, 2007 | 5.119 | 5.119 | 5.034 | 5.085 | 80,067 | -0.03(-0.56%) |
Apr 19, 2007 | 5.057 | 5.131 | 5.057 | 5.114 | 102,243 | +0.01(+0.22%) |
Apr 18, 2007 | 5.102 | 5.125 | 5.040 | 5.102 | 127,646 | +0.03(+0.56%) |
Apr 17, 2007 | 5.085 | 5.108 | 4.983 | 5.074 | 118,707 | -0.01(-0.22%) |
Apr 16, 2007 | 5.057 | 5.114 | 5.006 | 5.085 | 159,632 | +0.01(+0.11%) |
Apr 13, 2007 | 4.830 | 5.080 | 4.824 | 5.080 | 145,350 | +0.26(+5.30%) |
Apr 12, 2007 | 4.813 | 4.949 | 4.801 | 4.824 | 196,283 | -0.01(-0.12%) |
Apr 11, 2007 | 5.023 | 5.038 | 4.705 | 4.830 | 210,796 | -0.17(-3.41%) |
Apr 10, 2007 | 5.006 | 5.023 | 4.977 | 5.000 | 140,316 | +0.00(+0.00%) |
Apr 09, 2007 | 5.000 | 5.023 | 4.909 | 5.000 | 268,910 | +0.09(+1.73%) |
Apr 05, 2007 | 4.824 | 4.994 | 4.801 | 4.915 | 209,106 | +0.06(+1.17%) |
Apr 04, 2007 | 4.744 | 4.915 | 4.705 | 4.858 | 175,641 | +0.14(+3.01%) |
Apr 03, 2007 | 4.693 | 4.744 | 4.608 | 4.716 | 81,718 | +0.02(+0.48%) |
Apr 02, 2007 | 4.597 | 4.744 | 4.577 | 4.693 | 493,691 | +0.12(+2.61%) |
Mar 30, 2007 | 4.602 | 4.602 | 4.563 | 4.574 | 287,069 | +0.00(+0.00%) |
Mar 29, 2007 | 4.546 | 4.602 | 4.529 | 4.574 | 304,790 | +0.05(+1.13%) |
Mar 28, 2007 | 4.460 | 4.529 | 4.449 | 4.523 | 60,988 | +0.06(+1.40%) |
Mar 27, 2007 | 4.483 | 4.511 | 4.404 | 4.460 | 85,777 | +0.03(+0.64%) |
Mar 26, 2007 | 4.347 | 4.443 | 4.307 | 4.432 | 67,431 | +0.07(+1.56%) |
Mar 23, 2007 | 4.313 | 4.404 | 4.313 | 4.364 | 44,713 | +0.03(+0.79%) |
Mar 22, 2007 | 4.369 | 4.404 | 4.296 | 4.330 | 103,971 | -0.05(-1.17%) |
Mar 21, 2007 | 4.347 | 4.404 | 4.318 | 4.381 | 204,796 | +0.02(+0.39%) |
Mar 20, 2007 | 4.182 | 4.432 | 4.182 | 4.364 | 115,531 | +0.20(+4.77%) |
Mar 19, 2007 | 4.233 | 4.290 | 4.165 | 4.165 | 70,205 | -0.04(-0.95%) |
Mar 16, 2007 | 4.278 | 4.278 | 4.188 | 4.205 | 26,417 | -0.06(-1.33%) |
Mar 15, 2007 | 4.176 | 4.307 | 4.176 | 4.261 | 43,455 | +0.09(+2.18%) |
Mar 14, 2007 | 4.324 | 4.324 | 4.119 | 4.171 | 106,361 | -0.17(-3.93%) |
Mar 13, 2007 | 4.375 | 4.386 | 4.267 | 4.341 | 60,167 | -0.03(-0.78%) |
Mar 12, 2007 | 4.298 | 4.404 | 4.261 | 4.375 | 127,104 | +0.10(+2.39%) |
Mar 09, 2007 | 4.261 | 4.318 | 4.159 | 4.273 | 83,334 | +0.02(+0.53%) |
Mar 08, 2007 | 4.182 | 4.250 | 4.176 | 4.250 | 114,677 | +0.12(+3.03%) |
Mar 07, 2007 | 4.261 | 4.330 | 4.125 | 4.125 | 82,679 | -0.07(-1.76%) |
Mar 06, 2007 | 4.159 | 4.199 | 4.080 | 4.199 | 33,358 | +0.05(+1.09%) |
Mar 05, 2007 | 4.091 | 4.176 | 4.034 | 4.153 | 114,506 | +0.00(+0.00%) |
Mar 02, 2007 | 4.261 | 4.261 | 4.153 | 4.153 | 97,139 | -0.10(-2.27%) |
Mar 01, 2007 | 4.136 | 4.278 | 4.006 | 4.250 | 123,514 | +0.07(+1.77%) |
Feb 28, 2007 | 3.977 | 4.182 | 3.977 | 4.176 | 104,128 | +0.20(+5.00%) |
Feb 27, 2007 | 4.119 | 4.119 | 3.949 | 3.977 | 85,541 | -0.20(-4.89%) |
Feb 26, 2007 | 4.182 | 4.210 | 4.125 | 4.182 | 47,459 | -0.03(-0.67%) |
Feb 23, 2007 | 4.176 | 4.256 | 4.171 | 4.210 | 34,931 | +0.07(+1.65%) |
Feb 22, 2007 | 4.222 | 4.227 | 4.142 | 4.142 | 48,085 | -0.07(-1.62%) |
Feb 21, 2007 | 4.250 | 4.318 | 4.159 | 4.210 | 74,798 | -0.07(-1.72%) |
Feb 20, 2007 | 4.176 | 4.318 | 4.119 | 4.284 | 136,216 | +0.09(+2.03%) |
Feb 16, 2007 | 4.227 | 4.267 | 4.197 | 4.199 | 55,724 | +0.00(+0.00%) |
Feb 15, 2007 | 4.227 | 4.250 | 4.193 | 4.199 | 55,284 | -0.03(-0.67%) |
Feb 14, 2007 | 4.119 | 4.261 | 4.119 | 4.227 | 76,222 | +0.03(+0.68%) |
Feb 13, 2007 | 4.216 | 4.256 | 4.114 | 4.199 | 183,941 | -0.06(-1.33%) |
Feb 12, 2007 | 4.244 | 4.273 | 4.153 | 4.256 | 72,040 | +0.05(+1.08%) |
Feb 09, 2007 | 4.290 | 4.301 | 4.182 | 4.210 | 62,227 | -0.10(-2.24%) |
Feb 08, 2007 | 4.165 | 4.313 | 4.091 | 4.307 | 106,696 | +0.16(+3.84%) |
Feb 07, 2007 | 4.119 | 4.148 | 4.057 | 4.148 | 108,653 | +0.05(+1.11%) |
Feb 06, 2007 | 4.046 | 4.114 | 4.023 | 4.102 | 82,533 | +0.05(+1.12%) |
Feb 05, 2007 | 3.989 | 4.080 | 3.989 | 4.057 | 76,171 | -0.03(-0.83%) |
Feb 02, 2007 | 4.000 | 4.114 | 4.000 | 4.091 | 98,793 | +0.08(+1.98%) |
Feb 01, 2007 | 3.989 | 4.028 | 3.983 | 4.011 | 111,569 | +0.01(+0.28%) |
Jan 31, 2007 | 4.080 | 4.080 | 3.966 | 4.000 | 89,346 | +0.00(+0.07%) |
Jan 30, 2007 | 4.017 | 4.040 | 3.983 | 3.997 | 66,076 | -0.02(-0.49%) |
Jan 29, 2007 | 4.017 | 4.073 | 3.983 | 4.017 | 83,586 | +0.00(+0.00%) |
Jan 26, 2007 | 4.051 | 4.051 | 3.989 | 4.017 | 42,798 | -0.01(-0.28%) |
Jan 25, 2007 | 3.998 | 4.068 | 3.998 | 4.028 | 46,665 | +0.02(+0.57%) |
Jan 24, 2007 | 4.034 | 4.068 | 4.000 | 4.006 | 78,552 | -0.03(-0.70%) |
Jan 23, 2007 | 3.960 | 4.034 | 3.960 | 4.034 | 88,997 | +0.07(+1.87%) |
Jan 22, 2007 | 4.000 | 4.006 | 3.960 | 3.960 | 125,510 | -0.02(-0.43%) |
Jan 19, 2007 | 3.994 | 4.006 | 3.949 | 3.977 | 147,493 | -0.02(-0.57%) |
Jan 18, 2007 | 4.068 | 4.085 | 3.977 | 4.000 | 124,000 | -0.09(-2.09%) |
Jan 17, 2007 | 4.000 | 4.097 | 4.000 | 4.085 | 93,973 | +0.09(+2.13%) |
Jan 16, 2007 | 4.034 | 4.040 | 3.994 | 4.000 | 199,038 | -0.03(-0.85%) |
Jan 12, 2007 | 4.114 | 4.114 | 3.989 | 4.034 | 243,031 | -0.06(-1.53%) |
Jan 11, 2007 | 4.046 | 4.119 | 4.046 | 4.097 | 73,334 | +0.06(+1.55%) |
Jan 10, 2007 | 4.125 | 4.153 | 3.983 | 4.034 | 86,780 | -0.10(-2.47%) |
Jan 09, 2007 | 4.114 | 4.142 | 4.097 | 4.136 | 83,131 | +0.04(+0.92%) |
Jan 08, 2007 | 3.955 | 4.119 | 3.892 | 4.099 | 175,267 | +0.12(+3.05%) |
Jan 05, 2007 | 3.943 | 4.006 | 3.926 | 3.977 | 81,762 | +0.01(+0.29%) |
Jan 04, 2007 | 3.955 | 4.006 | 3.926 | 3.966 | 110,562 | -0.01(-0.29%) |