Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.325 | 4.334 | 4.304 | 4.327 | 201,256 | +0.01(+0.33%) |
Sep 27, 2007 | 4.280 | 4.313 | 4.271 | 4.313 | 220,869 | +0.04(+0.88%) |
Sep 26, 2007 | 4.287 | 4.306 | 4.250 | 4.275 | 495,038 | +0.02(+0.39%) |
Sep 25, 2007 | 4.271 | 4.290 | 4.250 | 4.259 | 210,636 | -0.03(-0.66%) |
Sep 24, 2007 | 4.240 | 4.290 | 4.221 | 4.287 | 382,898 | +0.05(+1.27%) |
Sep 21, 2007 | 4.221 | 4.247 | 4.212 | 4.233 | 203,814 | +0.01(+0.33%) |
Sep 20, 2007 | 4.238 | 4.257 | 4.207 | 4.219 | 213,621 | -0.04(-0.83%) |
Sep 19, 2007 | 4.264 | 4.264 | 4.240 | 4.254 | 217,032 | +0.01(+0.17%) |
Sep 18, 2007 | 4.217 | 4.264 | 4.200 | 4.247 | 195,712 | +0.06(+1.34%) |
Sep 17, 2007 | 4.280 | 4.280 | 4.191 | 4.191 | 285,681 | -0.05(-1.22%) |
Sep 14, 2007 | 4.268 | 4.273 | 4.233 | 4.243 | 172,794 | -0.01(-0.17%) |
Sep 13, 2007 | 4.301 | 4.301 | 4.245 | 4.250 | 228,118 | -0.04(-0.98%) |
Sep 12, 2007 | 4.313 | 4.313 | 4.287 | 4.292 | 242,615 | -0.01(-0.27%) |
Sep 11, 2007 | 4.332 | 4.332 | 4.292 | 4.304 | 357,741 | -0.00(-0.05%) |
Sep 10, 2007 | 4.278 | 4.315 | 4.275 | 4.306 | 320,218 | +0.04(+0.99%) |
Sep 07, 2007 | 4.311 | 4.313 | 4.250 | 4.264 | 315,102 | -0.01(-0.33%) |
Sep 06, 2007 | 4.231 | 4.287 | 4.231 | 4.278 | 347,081 | +0.03(+0.61%) |
Sep 05, 2007 | 4.186 | 4.252 | 4.184 | 4.252 | 280,990 | +0.04(+1.06%) |
Sep 04, 2007 | 4.184 | 4.207 | 4.149 | 4.207 | 244,747 | +0.02(+0.56%) |
Aug 31, 2007 | 4.130 | 4.196 | 4.130 | 4.184 | 414,451 | +0.06(+1.54%) |
Aug 30, 2007 | 4.184 | 4.185 | 4.121 | 4.121 | 363,284 | -0.04(-0.90%) |
Aug 29, 2007 | 4.198 | 4.212 | 4.156 | 4.158 | 261,803 | -0.02(-0.45%) |
Aug 28, 2007 | 4.210 | 4.210 | 4.172 | 4.177 | 244,747 | -0.01(-0.28%) |
Aug 27, 2007 | 4.170 | 4.200 | 4.165 | 4.189 | 219,590 | +0.03(+0.62%) |
Aug 24, 2007 | 4.165 | 4.196 | 4.144 | 4.163 | 199,550 | +0.00(+0.11%) |
Aug 23, 2007 | 4.193 | 4.203 | 4.139 | 4.158 | 285,681 | +0.00(+0.11%) |
Aug 22, 2007 | 4.161 | 4.161 | 4.139 | 4.153 | 384,603 | +0.01(+0.28%) |
Aug 21, 2007 | 4.139 | 4.157 | 4.109 | 4.142 | 556,438 | -0.00(-0.11%) |
Aug 20, 2007 | 4.125 | 4.163 | 4.071 | 4.146 | 549,616 | +0.05(+1.20%) |
Aug 17, 2007 | 4.111 | 4.135 | 3.888 | 4.097 | 1,509,420 | +0.34(+8.98%) |
Aug 16, 2007 | 3.666 | 3.759 | 3.312 | 3.759 | 2,130,244 | -0.04(-0.99%) |
Aug 15, 2007 | 3.952 | 3.952 | 3.797 | 3.797 | 1,214,358 | -0.16(-4.03%) |
Aug 14, 2007 | 4.085 | 4.102 | 3.954 | 3.956 | 616,133 | -0.17(-4.15%) |
Aug 13, 2007 | 4.151 | 4.172 | 4.093 | 4.128 | 315,102 | +0.01(+0.23%) |
Aug 10, 2007 | 4.069 | 4.172 | 4.069 | 4.118 | 580,743 | -0.05(-1.24%) |
Aug 09, 2007 | 4.118 | 4.217 | 4.071 | 4.170 | 567,098 | -0.09(-2.09%) |
Aug 08, 2007 | 4.036 | 4.280 | 4.036 | 4.259 | 849,368 | +0.23(+5.58%) |
Aug 07, 2007 | 3.992 | 4.064 | 3.971 | 4.034 | 567,951 | +0.02(+0.47%) |
Aug 06, 2007 | 4.078 | 4.078 | 3.945 | 4.015 | 1,082,604 | -0.05(-1.15%) |
Aug 03, 2007 | 4.071 | 4.121 | 4.062 | 4.062 | 399,953 | -0.06(-1.42%) |
Aug 02, 2007 | 4.043 | 4.121 | 4.034 | 4.121 | 564,113 | +0.08(+1.86%) |
Aug 01, 2007 | 4.146 | 4.203 | 4.039 | 4.046 | 803,745 | -0.15(-3.52%) |
Jul 31, 2007 | 4.240 | 4.268 | 4.182 | 4.193 | 655,361 | +0.01(+0.28%) |
Jul 30, 2007 | 4.170 | 4.196 | 4.095 | 4.182 | 568,804 | +0.01(+0.28%) |
Jul 27, 2007 | 4.189 | 4.219 | 4.109 | 4.170 | 694,589 | -0.03(-0.67%) |
Jul 26, 2007 | 4.114 | 4.219 | 3.985 | 4.198 | 1,583,185 | -0.02(-0.44%) |
Jul 25, 2007 | 4.257 | 4.278 | 4.142 | 4.217 | 1,308,590 | -0.06(-1.48%) |
Jul 24, 2007 | 4.341 | 4.355 | 4.268 | 4.280 | 628,498 | -0.08(-1.72%) |
Jul 23, 2007 | 4.297 | 4.381 | 4.297 | 4.355 | 593,534 | +0.03(+0.60%) |
Jul 20, 2007 | 4.336 | 4.365 | 4.306 | 4.329 | 644,275 | -0.00(-0.06%) |
Jul 19, 2007 | 4.325 | 4.386 | 4.318 | 4.332 | 984,534 | -0.04(-0.86%) |
Jul 18, 2007 | 4.482 | 4.496 | 4.304 | 4.369 | 1,530,313 | -0.16(-3.52%) |
Jul 17, 2007 | 4.540 | 4.550 | 4.482 | 4.529 | 426,816 | -0.01(-0.26%) |
Jul 16, 2007 | 4.494 | 4.547 | 4.472 | 4.540 | 393,557 | +0.03(+0.68%) |
Jul 13, 2007 | 4.515 | 4.569 | 4.386 | 4.510 | 1,719,630 | -0.12(-2.68%) |
Jul 12, 2007 | 4.686 | 4.702 | 4.630 | 4.634 | 425,963 | -0.09(-1.84%) |
Jul 11, 2007 | 4.775 | 4.794 | 4.719 | 4.721 | 346,655 | -0.08(-1.71%) |
Jul 10, 2007 | 4.878 | 4.893 | 4.784 | 4.803 | 269,052 | -0.09(-1.92%) |
Jul 09, 2007 | 4.890 | 4.913 | 4.878 | 4.897 | 208,504 | +0.00(+0.05%) |
Jul 06, 2007 | 4.934 | 4.949 | 4.876 | 4.895 | 168,424 | -0.04(-0.81%) |
Jul 05, 2007 | 4.876 | 4.934 | 4.866 | 4.934 | 274,168 | +0.05(+1.01%) |
Jul 03, 2007 | 4.869 | 4.888 | 4.836 | 4.885 | 123,653 | +0.04(+0.87%) |
Jul 02, 2007 | 4.805 | 4.862 | 4.801 | 4.843 | 281,843 | +0.05(+1.08%) |
Jun 29, 2007 | 4.766 | 4.829 | 4.766 | 4.791 | 223,854 | +0.03(+0.59%) |
Jun 28, 2007 | 4.766 | 4.810 | 4.752 | 4.763 | 304,016 | +0.01(+0.30%) |
Jun 27, 2007 | 4.691 | 4.768 | 4.691 | 4.749 | 424,258 | -0.01(-0.20%) |
Jun 26, 2007 | 4.965 | 4.995 | 4.712 | 4.759 | 745,756 | -0.21(-4.16%) |
Jun 25, 2007 | 5.061 | 5.096 | 4.958 | 4.965 | 336,421 | -0.06(-1.12%) |
Jun 22, 2007 | 4.967 | 5.021 | 4.961 | 5.021 | 318,086 | +0.05(+1.09%) |
Jun 21, 2007 | 4.972 | 5.000 | 4.960 | 4.967 | 260,524 | -0.03(-0.61%) |
Jun 20, 2007 | 5.056 | 5.080 | 4.984 | 4.998 | 248,585 | -0.05(-0.98%) |
Jun 19, 2007 | 5.049 | 5.099 | 5.007 | 5.047 | 351,345 | -0.00(-0.05%) |
Jun 18, 2007 | 5.066 | 5.089 | 5.026 | 5.049 | 205,519 | +0.02(+0.42%) |
Jun 15, 2007 | 5.000 | 5.038 | 4.973 | 5.028 | 336,421 | +0.07(+1.32%) |
Jun 14, 2007 | 4.932 | 4.967 | 4.925 | 4.963 | 300,178 | +0.04(+0.81%) |
Jun 13, 2007 | 4.864 | 4.934 | 4.864 | 4.923 | 295,914 | +0.05(+1.06%) |
Jun 12, 2007 | 4.855 | 4.895 | 4.855 | 4.871 | 234,514 | -0.02(-0.43%) |
Jun 11, 2007 | 4.902 | 4.909 | 4.885 | 4.892 | 157,337 | +0.00(+0.05%) |
Jun 08, 2007 | 4.845 | 4.932 | 4.834 | 4.890 | 358,167 | -0.01(-0.14%) |
Jun 07, 2007 | 5.042 | 5.042 | 4.897 | 4.897 | 487,363 | -0.12(-2.38%) |
Jun 06, 2007 | 5.021 | 5.042 | 5.014 | 5.017 | 209,783 | -0.01(-0.19%) |
Jun 05, 2007 | 5.031 | 5.052 | 5.019 | 5.026 | 211,915 | -0.01(-0.28%) |
Jun 04, 2007 | 5.061 | 5.061 | 5.035 | 5.040 | 223,001 | -0.00(-0.05%) |
Jun 01, 2007 | 5.021 | 5.042 | 5.013 | 5.042 | 139,429 | +0.03(+0.65%) |
May 31, 2007 | 5.019 | 5.021 | 5.010 | 5.010 | 209,783 | -0.00(-0.09%) |
May 30, 2007 | 5.007 | 5.021 | 5.007 | 5.014 | 181,215 | -0.00(-0.01%) |
May 29, 2007 | 5.007 | 5.028 | 5.007 | 5.014 | 199,976 | +0.01(+0.14%) |
May 25, 2007 | 5.033 | 5.035 | 5.005 | 5.007 | 223,428 | -0.02(-0.37%) |
May 24, 2007 | 5.026 | 5.040 | 5.007 | 5.026 | 254,554 | +0.03(+0.61%) |
May 23, 2007 | 4.986 | 5.007 | 4.984 | 4.995 | 199,124 | +0.01(+0.14%) |
May 22, 2007 | 5.012 | 5.017 | 4.986 | 4.988 | 259,671 | -0.01(-0.23%) |
May 21, 2007 | 4.986 | 5.010 | 4.981 | 5.000 | 223,428 | +0.00(+0.09%) |
May 18, 2007 | 4.995 | 5.005 | 4.984 | 4.995 | 83,998 | +0.00(+0.09%) |
May 17, 2007 | 4.979 | 4.998 | 4.973 | 4.991 | 143,267 | +0.02(+0.33%) |
May 16, 2007 | 4.995 | 4.995 | 4.970 | 4.974 | 205,519 | +0.00(+0.09%) |
May 15, 2007 | 4.958 | 4.984 | 4.958 | 4.970 | 168,424 | -0.00(-0.09%) |
May 14, 2007 | 4.991 | 4.991 | 4.965 | 4.974 | 292,503 | -0.01(-0.24%) |
May 11, 2007 | 4.979 | 4.995 | 4.974 | 4.986 | 188,037 | +0.01(+0.14%) |
May 10, 2007 | 4.932 | 4.981 | 4.932 | 4.979 | 265,640 | -0.01(-0.24%) |
May 09, 2007 | 4.981 | 5.002 | 4.977 | 4.991 | 300,604 | +0.01(+0.24%) |
May 08, 2007 | 4.970 | 4.981 | 4.953 | 4.979 | 175,246 | +0.02(+0.50%) |
May 07, 2007 | 4.949 | 4.986 | 4.949 | 4.954 | 207,651 | +0.01(+0.12%) |
May 04, 2007 | 4.960 | 4.967 | 4.944 | 4.949 | 161,601 | -0.00(-0.09%) |
May 03, 2007 | 4.958 | 4.965 | 4.941 | 4.953 | 124,932 | +0.00(+0.05%) |
May 02, 2007 | 4.953 | 4.963 | 4.947 | 4.951 | 234,088 | -0.00(-0.05%) |
May 01, 2007 | 4.902 | 4.953 | 4.902 | 4.953 | 262,656 | +0.05(+1.00%) |
Apr 30, 2007 | 4.937 | 4.946 | 4.904 | 4.904 | 194,433 | -0.02(-0.33%) |
Apr 27, 2007 | 4.923 | 4.939 | 4.918 | 4.920 | 186,758 | -0.02(-0.43%) |
Apr 26, 2007 | 4.925 | 4.958 | 4.920 | 4.941 | 169,703 | -0.01(-0.14%) |
Apr 25, 2007 | 4.960 | 4.984 | 4.918 | 4.949 | 173,540 | +0.03(+0.52%) |
Apr 24, 2007 | 4.934 | 5.035 | 4.904 | 4.923 | 176,525 | +0.01(+0.29%) |
Apr 23, 2007 | 4.897 | 4.918 | 4.895 | 4.909 | 124,505 | +0.01(+0.24%) |
Apr 20, 2007 | 4.904 | 4.930 | 4.897 | 4.897 | 175,672 | -0.01(-0.29%) |
Apr 19, 2007 | 4.888 | 4.927 | 4.888 | 4.911 | 101,907 | +0.02(+0.48%) |
Apr 18, 2007 | 4.916 | 4.937 | 4.888 | 4.888 | 220,869 | -0.01(-0.24%) |
Apr 17, 2007 | 4.927 | 4.941 | 4.892 | 4.899 | 194,433 | -0.04(-0.74%) |
Apr 16, 2007 | 4.925 | 5.028 | 4.925 | 4.936 | 213,621 | +0.01(+0.22%) |
Apr 13, 2007 | 4.897 | 4.949 | 4.895 | 4.925 | 131,754 | +0.03(+0.67%) |
Apr 12, 2007 | 4.902 | 4.923 | 4.883 | 4.892 | 209,783 | -0.02(-0.48%) |
Apr 11, 2007 | 4.925 | 4.937 | 4.913 | 4.916 | 251,143 | -0.01(-0.19%) |
Apr 10, 2007 | 4.941 | 4.946 | 4.911 | 4.925 | 203,388 | -0.02(-0.33%) |
Apr 09, 2007 | 4.885 | 4.941 | 4.883 | 4.941 | 287,813 | +0.04(+0.91%) |
Apr 05, 2007 | 4.890 | 4.916 | 4.869 | 4.897 | 158,190 | +0.02(+0.43%) |
Apr 04, 2007 | 4.841 | 4.885 | 4.838 | 4.876 | 116,404 | +0.03(+0.68%) |
Apr 03, 2007 | 4.841 | 4.857 | 4.838 | 4.843 | 137,723 | +0.00(+0.00%) |
Apr 02, 2007 | 4.827 | 4.843 | 4.803 | 4.843 | 178,231 | +0.02(+0.44%) |
Mar 30, 2007 | 4.796 | 4.822 | 4.794 | 4.822 | 219,164 | +0.04(+0.78%) |
Mar 29, 2007 | 4.770 | 4.805 | 4.770 | 4.784 | 129,622 | +0.01(+0.30%) |
Mar 28, 2007 | 4.754 | 4.782 | 4.754 | 4.770 | 141,135 | -0.01(-0.15%) |
Mar 27, 2007 | 4.737 | 4.777 | 4.737 | 4.777 | 317,660 | +0.04(+0.89%) |
Mar 26, 2007 | 4.728 | 4.747 | 4.721 | 4.735 | 291,650 | +0.02(+0.35%) |
Mar 23, 2007 | 4.686 | 4.728 | 4.676 | 4.719 | 196,992 | +0.05(+1.05%) |
Mar 22, 2007 | 4.688 | 4.702 | 4.669 | 4.669 | 170,129 | -0.01(-0.20%) |
Mar 21, 2007 | 4.707 | 4.726 | 4.674 | 4.679 | 296,341 | -0.02(-0.45%) |
Mar 20, 2007 | 4.679 | 4.700 | 4.679 | 4.700 | 172,687 | +0.02(+0.45%) |
Mar 19, 2007 | 4.712 | 4.712 | 4.674 | 4.679 | 260,950 | -0.01(-0.25%) |
Mar 16, 2007 | 4.674 | 4.749 | 4.674 | 4.691 | 329,173 | -0.00(-0.10%) |
Mar 15, 2007 | 4.719 | 4.726 | 4.693 | 4.695 | 307,000 | -0.02(-0.35%) |
Mar 14, 2007 | 4.728 | 4.733 | 4.669 | 4.712 | 543,647 | -0.02(-0.35%) |
Mar 13, 2007 | 4.733 | 4.763 | 4.721 | 4.728 | 191,449 | -0.00(-0.10%) |
Mar 12, 2007 | 4.733 | 4.749 | 4.726 | 4.733 | 182,494 | -0.01(-0.15%) |
Mar 09, 2007 | 4.735 | 4.749 | 4.730 | 4.740 | 129,622 | +0.00(+0.05%) |
Mar 08, 2007 | 4.749 | 4.766 | 4.737 | 4.737 | 229,824 | -0.01(-0.25%) |
Mar 07, 2007 | 4.719 | 4.784 | 4.719 | 4.749 | 265,214 | +0.01(+0.15%) |
Mar 06, 2007 | 4.716 | 4.787 | 4.716 | 4.742 | 286,960 | +0.01(+0.20%) |
Mar 05, 2007 | 4.822 | 4.822 | 4.730 | 4.733 | 426,389 | -0.09(-1.85%) |
Mar 02, 2007 | 4.822 | 4.829 | 4.808 | 4.822 | 254,128 | +0.01(+0.19%) |
Mar 01, 2007 | 4.855 | 4.864 | 4.775 | 4.812 | 318,086 | -0.04(-0.92%) |
Feb 28, 2007 | 4.822 | 4.890 | 4.822 | 4.857 | 177,378 | +0.04(+0.75%) |
Feb 27, 2007 | 4.902 | 4.909 | 4.784 | 4.821 | 467,749 | -0.08(-1.70%) |
Feb 26, 2007 | 4.909 | 4.918 | 4.902 | 4.904 | 187,611 | -0.01(-0.19%) |
Feb 23, 2007 | 4.906 | 4.916 | 4.897 | 4.913 | 187,611 | +0.00(+0.10%) |
Feb 22, 2007 | 4.902 | 4.913 | 4.897 | 4.909 | 208,078 | -0.00(-0.10%) |
Feb 21, 2007 | 4.911 | 4.920 | 4.902 | 4.913 | 201,256 | -0.00(-0.10%) |
Feb 20, 2007 | 4.920 | 4.930 | 4.909 | 4.918 | 194,433 | +0.00(+0.10%) |
Feb 16, 2007 | 4.902 | 4.913 | 4.885 | 4.913 | 159,043 | +0.02(+0.43%) |
Feb 15, 2007 | 4.890 | 4.906 | 4.883 | 4.892 | 150,515 | +0.00(+0.00%) |
Feb 14, 2007 | 4.946 | 4.946 | 4.892 | 4.892 | 373,359 | -0.02(-0.43%) |
Feb 13, 2007 | 4.906 | 4.930 | 4.885 | 4.913 | 167,528 | +0.01(+0.24%) |
Feb 12, 2007 | 4.902 | 4.925 | 4.892 | 4.902 | 255,509 | +0.00(+0.00%) |
Feb 09, 2007 | 4.883 | 4.944 | 4.874 | 4.902 | 278,432 | +0.02(+0.48%) |
Feb 08, 2007 | 4.869 | 4.878 | 4.855 | 4.878 | 122,800 | -0.04(-0.72%) |
Feb 07, 2007 | 4.909 | 4.920 | 4.897 | 4.913 | 185,479 | +0.00(+0.00%) |
Feb 06, 2007 | 4.906 | 4.930 | 4.892 | 4.913 | 230,250 | +0.01(+0.14%) |
Feb 05, 2007 | 4.899 | 4.932 | 4.888 | 4.906 | 226,413 | +0.02(+0.48%) |
Feb 02, 2007 | 4.906 | 4.920 | 4.873 | 4.883 | 234,088 | +0.02(+0.37%) |
Feb 01, 2007 | 4.913 | 4.923 | 4.850 | 4.865 | 223,001 | -0.01(-0.18%) |
Jan 31, 2007 | 4.820 | 4.873 | 4.820 | 4.873 | 245,174 | +0.04(+0.88%) |
Jan 30, 2007 | 4.836 | 4.841 | 4.820 | 4.831 | 275,874 | +0.00(+0.10%) |
Jan 29, 2007 | 4.824 | 4.859 | 4.822 | 4.827 | 228,118 | +0.01(+0.11%) |
Jan 26, 2007 | 4.808 | 4.850 | 4.808 | 4.821 | 202,108 | +0.02(+0.33%) |
Jan 25, 2007 | 4.801 | 4.838 | 4.801 | 4.805 | 217,032 | -0.01(-0.15%) |
Jan 24, 2007 | 4.777 | 4.817 | 4.777 | 4.812 | 232,382 | +0.01(+0.29%) |
Jan 23, 2007 | 4.761 | 4.808 | 4.761 | 4.798 | 179,083 | +0.02(+0.39%) |
Jan 22, 2007 | 4.773 | 4.780 | 4.754 | 4.780 | 256,686 | +0.01(+0.25%) |
Jan 19, 2007 | 4.770 | 4.794 | 4.763 | 4.768 | 257,113 | -0.01(-0.25%) |
Jan 18, 2007 | 4.773 | 4.784 | 4.766 | 4.780 | 195,286 | -0.02(-0.39%) |
Jan 17, 2007 | 4.766 | 4.801 | 4.756 | 4.798 | 121,094 | +0.04(+0.79%) |
Jan 16, 2007 | 4.756 | 4.789 | 4.749 | 4.761 | 235,793 | +0.01(+0.20%) |
Jan 12, 2007 | 4.747 | 4.759 | 4.728 | 4.752 | 151,794 | +0.01(+0.15%) |
Jan 11, 2007 | 4.761 | 4.773 | 4.726 | 4.744 | 257,539 | -0.03(-0.59%) |
Jan 10, 2007 | 4.770 | 4.794 | 4.759 | 4.773 | 308,706 | +0.00(+0.05%) |
Jan 09, 2007 | 4.749 | 4.770 | 4.737 | 4.770 | 226,839 | +0.04(+0.79%) |
Jan 08, 2007 | 4.737 | 4.749 | 4.726 | 4.733 | 183,774 | +0.01(+0.30%) |
Jan 05, 2007 | 4.747 | 4.747 | 4.716 | 4.719 | 266,067 | -0.01(-0.15%) |
Jan 04, 2007 | 4.740 | 4.740 | 4.712 | 4.726 | 205,093 | +0.01(+0.18%) |
Jan 03, 2007 | 4.684 | 4.742 | 4.681 | 4.717 | 416,156 | +0.04(+0.83%) |
Dec 29, 2006 | 4.672 | 4.698 | 4.651 | 4.678 | 145,825 | +0.03(+0.64%) |
Dec 28, 2006 | 4.627 | 4.660 | 4.627 | 4.648 | 213,621 | +0.01(+0.20%) |
Dec 27, 2006 | 4.648 | 4.672 | 4.637 | 4.639 | 176,525 | -0.07(-1.40%) |
Dec 26, 2006 | 4.676 | 4.705 | 4.667 | 4.705 | 171,835 | +0.03(+0.60%) |
Dec 22, 2006 | 4.676 | 4.686 | 4.662 | 4.676 | 262,656 | +0.01(+0.20%) |
Dec 21, 2006 | 4.658 | 4.679 | 4.655 | 4.667 | 133,460 | +0.01(+0.15%) |
Dec 20, 2006 | 4.662 | 4.674 | 4.658 | 4.660 | 150,089 | -0.01(-0.25%) |
Dec 19, 2006 | 4.672 | 4.679 | 4.662 | 4.672 | 121,947 | -0.01(-0.15%) |
Dec 18, 2006 | 4.674 | 4.679 | 4.667 | 4.679 | 185,479 | +0.00(+0.00%) |
Dec 15, 2006 | 4.672 | 4.679 | 4.669 | 4.679 | 235,367 | +0.00(+0.00%) |
Dec 14, 2006 | 4.669 | 4.679 | 4.660 | 4.679 | 179,083 | +0.02(+0.40%) |
Dec 13, 2006 | 4.691 | 4.691 | 4.655 | 4.660 | 150,089 | -0.00(-0.10%) |
Dec 12, 2006 | 4.658 | 4.674 | 4.644 | 4.665 | 263,935 | +0.01(+0.20%) |
Dec 11, 2006 | 4.658 | 4.660 | 4.648 | 4.655 | 139,429 | +0.00(+0.10%) |
Dec 08, 2006 | 4.658 | 4.667 | 4.651 | 4.651 | 174,819 | -0.02(-0.35%) |
Dec 07, 2006 | 4.658 | 4.667 | 4.646 | 4.667 | 163,307 | -0.01(-0.25%) |
Dec 06, 2006 | 4.681 | 4.691 | 4.679 | 4.679 | 187,611 | -0.01(-0.25%) |
Dec 05, 2006 | 4.688 | 4.695 | 4.686 | 4.691 | 235,793 | -0.00(-0.10%) |
Dec 04, 2006 | 4.691 | 4.705 | 4.688 | 4.695 | 177,378 | -0.00(-0.05%) |
Dec 01, 2006 | 4.684 | 4.700 | 4.679 | 4.698 | 139,003 | +0.01(+0.30%) |
Nov 30, 2006 | 4.674 | 4.687 | 4.669 | 4.684 | 124,079 | +0.02(+0.45%) |
Nov 29, 2006 | 4.658 | 4.679 | 4.651 | 4.662 | 225,133 | +0.00(+0.00%) |
Nov 28, 2006 | 4.684 | 4.686 | 4.660 | 4.662 | 241,763 | -0.02(-0.40%) |
Nov 27, 2006 | 4.681 | 4.700 | 4.667 | 4.681 | 173,540 | +0.00(+0.00%) |
Nov 24, 2006 | 4.644 | 4.684 | 4.644 | 4.681 | 142,414 | +0.02(+0.40%) |
Nov 22, 2006 | 4.681 | 4.681 | 4.660 | 4.662 | 170,982 | -0.02(-0.40%) |
Nov 21, 2006 | 4.676 | 4.684 | 4.667 | 4.681 | 136,444 | +0.00(+0.05%) |
Nov 20, 2006 | 4.684 | 4.688 | 4.665 | 4.679 | 123,653 | -0.00(-0.10%) |
Nov 17, 2006 | 4.686 | 4.686 | 4.641 | 4.684 | 318,086 | +0.00(+0.05%) |
Nov 16, 2006 | 4.686 | 4.691 | 4.673 | 4.681 | 201,256 | +0.01(+0.15%) |
Nov 15, 2006 | 4.681 | 4.705 | 4.665 | 4.674 | 382,471 | -0.01(-0.20%) |
Nov 14, 2006 | 4.688 | 4.709 | 4.679 | 4.684 | 226,839 | +0.00(+0.00%) |
Nov 13, 2006 | 4.681 | 4.684 | 4.660 | 4.684 | 302,310 | +0.02(+0.35%) |
Nov 10, 2006 | 4.669 | 4.679 | 4.665 | 4.667 | 159,896 | +0.00(+0.10%) |
Nov 09, 2006 | 4.669 | 4.688 | 4.662 | 4.662 | 241,763 | -0.04(-0.95%) |
Nov 08, 2006 | 4.681 | 4.707 | 4.681 | 4.707 | 228,545 | +0.01(+0.30%) |
Nov 07, 2006 | 4.684 | 4.693 | 4.676 | 4.693 | 125,785 | +0.02(+0.45%) |
Nov 06, 2006 | 4.667 | 4.691 | 4.667 | 4.672 | 210,210 | +0.00(+0.05%) |
Nov 03, 2006 | 4.686 | 4.686 | 4.658 | 4.669 | 287,386 | -0.00(-0.05%) |
Nov 02, 2006 | 4.676 | 4.691 | 4.667 | 4.672 | 213,621 | -0.02(-0.40%) |
Nov 01, 2006 | 4.651 | 4.694 | 4.648 | 4.691 | 194,860 | +0.03(+0.70%) |
Oct 31, 2006 | 4.651 | 4.676 | 4.651 | 4.658 | 328,746 | +0.00(+0.00%) |
Oct 30, 2006 | 4.641 | 4.660 | 4.637 | 4.658 | 167,997 | +0.02(+0.51%) |
Oct 27, 2006 | 4.632 | 4.653 | 4.632 | 4.634 | 188,890 | -0.01(-0.30%) |
Oct 26, 2006 | 4.653 | 4.658 | 4.634 | 4.648 | 212,768 | +0.00(+0.00%) |
Oct 25, 2006 | 4.648 | 4.655 | 4.623 | 4.648 | 254,128 | +0.02(+0.51%) |
Oct 24, 2006 | 4.613 | 4.644 | 4.611 | 4.625 | 245,600 | +0.02(+0.41%) |
Oct 23, 2006 | 4.599 | 4.611 | 4.594 | 4.606 | 139,003 | +0.01(+0.20%) |
Oct 20, 2006 | 4.608 | 4.611 | 4.590 | 4.597 | 170,129 | -0.00(-0.10%) |
Oct 19, 2006 | 4.594 | 4.601 | 4.580 | 4.601 | 196,565 | +0.02(+0.41%) |
Oct 18, 2006 | 4.585 | 4.597 | 4.573 | 4.583 | 239,204 | +0.00(+0.10%) |
Oct 17, 2006 | 4.543 | 4.583 | 4.542 | 4.578 | 173,540 | +0.03(+0.57%) |
Oct 16, 2006 | 4.550 | 4.566 | 4.543 | 4.552 | 242,189 | +0.00(+0.05%) |
Oct 13, 2006 | 4.545 | 4.557 | 4.531 | 4.550 | 179,936 | +0.02(+0.41%) |
Oct 12, 2006 | 4.559 | 4.571 | 4.531 | 4.531 | 317,234 | -0.04(-0.87%) |
Oct 11, 2006 | 4.606 | 4.606 | 4.571 | 4.571 | 232,382 | -0.01(-0.31%) |
Oct 10, 2006 | 4.587 | 4.601 | 4.573 | 4.585 | 195,712 | -0.01(-0.15%) |
Oct 09, 2006 | 4.618 | 4.625 | 4.587 | 4.592 | 191,875 | -0.03(-0.61%) |
Oct 06, 2006 | 4.611 | 4.634 | 4.611 | 4.620 | 197,844 | -0.00(-0.10%) |
Oct 05, 2006 | 4.601 | 4.625 | 4.601 | 4.625 | 214,900 | +0.02(+0.36%) |
Oct 04, 2006 | 4.625 | 4.627 | 4.602 | 4.608 | 273,742 | -0.01(-0.30%) |
Oct 03, 2006 | 4.632 | 4.634 | 4.620 | 4.623 | 225,986 | -0.01(-0.20%) |