Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.830 | 3.830 | 3.410 | 3.550 | 13,231 | -0.29(-7.55%) |
Oct 30, 2007 | 3.620 | 3.920 | 3.620 | 3.840 | 7,860 | +0.27(+7.56%) |
Oct 29, 2007 | 3.660 | 3.660 | 3.550 | 3.570 | 900 | -0.12(-3.25%) |
Oct 26, 2007 | 3.790 | 3.820 | 3.630 | 3.690 | 6,500 | -0.12(-3.12%) |
Oct 25, 2007 | 3.400 | 3.870 | 3.400 | 3.809 | 7,244 | +0.34(+9.77%) |
Oct 24, 2007 | 3.420 | 3.500 | 3.420 | 3.470 | 4,930 | +0.04(+1.11%) |
Oct 23, 2007 | 3.450 | 3.450 | 3.400 | 3.432 | 6,000 | -0.12(-3.32%) |
Oct 22, 2007 | 3.510 | 3.590 | 3.390 | 3.550 | 3,600 | -0.07(-1.93%) |
Oct 19, 2007 | 3.750 | 3.750 | 3.410 | 3.620 | 15,409 | -0.06(-1.63%) |
Oct 18, 2007 | 3.670 | 3.680 | 3.410 | 3.680 | 43,263 | -0.00(-0.14%) |
Oct 17, 2007 | 3.730 | 3.750 | 3.685 | 3.685 | 5,936 | -0.02(-0.41%) |
Oct 16, 2007 | 3.879 | 3.940 | 3.700 | 3.700 | 9,220 | -0.17(-4.39%) |
Oct 15, 2007 | 3.800 | 3.990 | 3.800 | 3.870 | 7,716 | -0.01(-0.26%) |
Oct 12, 2007 | 3.910 | 3.940 | 3.850 | 3.880 | 4,556 | +0.08(+2.11%) |
Oct 11, 2007 | 3.910 | 3.940 | 3.680 | 3.800 | 17,293 | -0.10(-2.56%) |
Oct 10, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 2,578 | -0.11(-2.74%) |
Oct 09, 2007 | 4.010 | 4.040 | 4.010 | 4.010 | 1,400 | -0.02(-0.50%) |
Oct 08, 2007 | 4.023 | 4.060 | 4.023 | 4.030 | 1,750 | -0.05(-1.23%) |
Oct 05, 2007 | 4.010 | 4.142 | 4.010 | 4.080 | 4,325 | -0.02(-0.49%) |
Oct 04, 2007 | 4.090 | 4.120 | 4.020 | 4.100 | 7,968 | -0.03(-0.73%) |
Oct 03, 2007 | 4.110 | 4.130 | 4.110 | 4.130 | 425 | -0.02(-0.48%) |
Oct 02, 2007 | 4.150 | 4.152 | 4.121 | 4.150 | 2,383 | -0.02(-0.48%) |
Oct 01, 2007 | 4.190 | 4.220 | 4.170 | 4.170 | 1,518 | +0.02(+0.48%) |
Sep 28, 2007 | 4.010 | 4.150 | 4.010 | 4.150 | 2,080 | +0.03(+0.73%) |
Sep 27, 2007 | 3.600 | 4.150 | 3.600 | 4.120 | 14,850 | +0.44(+11.96%) |
Sep 26, 2007 | 3.800 | 3.800 | 3.500 | 3.680 | 3,902 | -0.07(-1.87%) |
Sep 25, 2007 | 3.490 | 3.800 | 3.482 | 3.750 | 25,863 | +0.26(+7.45%) |
Sep 24, 2007 | 3.400 | 3.500 | 3.300 | 3.490 | 31,836 | +0.05(+1.31%) |
Sep 21, 2007 | 3.900 | 3.900 | 3.410 | 3.445 | 34,559 | -0.26(-6.89%) |
Sep 20, 2007 | 3.630 | 3.864 | 3.603 | 3.700 | 21,039 | +0.00(+0.00%) |
Sep 19, 2007 | 4.280 | 4.280 | 3.180 | 3.700 | 135,895 | -1.05(-22.11%) |
Sep 18, 2007 | 4.640 | 4.800 | 4.640 | 4.750 | 2,300 | +0.09(+1.93%) |
Sep 17, 2007 | 4.840 | 4.900 | 4.660 | 4.660 | 2,799 | -0.24(-4.90%) |
Sep 14, 2007 | 4.840 | 4.950 | 4.840 | 4.900 | 4,200 | -0.03(-0.61%) |
Sep 13, 2007 | 4.940 | 4.970 | 4.930 | 4.930 | 1,300 | -0.04(-0.87%) |
Sep 12, 2007 | 4.980 | 5.010 | 4.973 | 4.973 | 8,004 | -0.01(-0.14%) |
Sep 11, 2007 | 4.910 | 4.980 | 4.780 | 4.980 | 3,599 | +0.07(+1.43%) |
Sep 10, 2007 | 4.910 | 4.910 | 4.670 | 4.910 | 3,801 | -0.03(-0.61%) |
Sep 07, 2007 | 4.990 | 5.000 | 4.800 | 4.940 | 13,757 | +0.07(+1.37%) |
Sep 06, 2007 | 4.651 | 4.984 | 4.651 | 4.873 | 12,471 | +0.25(+5.48%) |
Sep 05, 2007 | 4.630 | 4.630 | 4.610 | 4.620 | 2,076 | +0.01(+0.22%) |
Sep 04, 2007 | 4.330 | 4.630 | 4.270 | 4.610 | 11,229 | +0.38(+8.98%) |
Aug 31, 2007 | 4.210 | 4.230 | 4.210 | 4.230 | 2,200 | +0.04(+0.86%) |
Aug 30, 2007 | 4.220 | 4.220 | 4.170 | 4.194 | 5,500 | -0.01(-0.14%) |
Aug 29, 2007 | 4.380 | 4.390 | 4.200 | 4.200 | 26,523 | -0.20(-4.55%) |
Aug 28, 2007 | 4.580 | 4.580 | 4.393 | 4.400 | 7,100 | -0.23(-4.97%) |
Aug 27, 2007 | 4.760 | 4.760 | 4.630 | 4.630 | 2,200 | -0.18(-3.74%) |
Aug 24, 2007 | 4.839 | 4.900 | 4.780 | 4.810 | 3,493 | -0.08(-1.64%) |
Aug 23, 2007 | 5.020 | 5.050 | 4.690 | 4.890 | 12,820 | -0.14(-2.78%) |
Aug 22, 2007 | 5.080 | 5.100 | 5.030 | 5.030 | 9,889 | -0.06(-1.18%) |
Aug 21, 2007 | 4.390 | 5.100 | 4.390 | 5.090 | 16,576 | +0.71(+16.21%) |
Aug 20, 2007 | 4.360 | 4.400 | 4.350 | 4.380 | 3,500 | -0.02(-0.45%) |
Aug 17, 2007 | 4.190 | 4.520 | 4.182 | 4.400 | 4,800 | +0.24(+5.77%) |
Aug 16, 2007 | 4.380 | 4.380 | 4.130 | 4.160 | 9,016 | -0.29(-6.52%) |
Aug 15, 2007 | 4.590 | 4.620 | 4.180 | 4.450 | 7,183 | -0.26(-5.52%) |
Aug 14, 2007 | 4.700 | 4.710 | 4.650 | 4.710 | 6,725 | +0.04(+0.86%) |
Aug 13, 2007 | 4.460 | 4.790 | 4.460 | 4.670 | 17,161 | +0.18(+3.96%) |
Aug 10, 2007 | 4.320 | 4.500 | 4.320 | 4.492 | 3,650 | +0.13(+3.03%) |
Aug 09, 2007 | 4.320 | 4.370 | 4.320 | 4.360 | 7,505 | +0.06(+1.51%) |
Aug 08, 2007 | 4.390 | 4.390 | 4.200 | 4.295 | 3,430 | -0.10(-2.38%) |
Aug 07, 2007 | 4.130 | 4.400 | 4.130 | 4.400 | 14,325 | +0.24(+5.77%) |
Aug 06, 2007 | 4.170 | 4.170 | 4.130 | 4.160 | 4,175 | +0.01(+0.24%) |
Aug 03, 2007 | 4.150 | 4.170 | 4.080 | 4.150 | 7,249 | +0.00(+0.00%) |
Aug 02, 2007 | 4.110 | 4.150 | 4.100 | 4.150 | 4,600 | +0.02(+0.48%) |
Aug 01, 2007 | 4.070 | 4.200 | 4.010 | 4.130 | 3,425 | -0.05(-1.24%) |
Jul 31, 2007 | 4.190 | 4.260 | 4.020 | 4.182 | 12,721 | -0.04(-0.90%) |
Jul 30, 2007 | 4.190 | 4.240 | 4.190 | 4.220 | 3,005 | +0.00(+0.00%) |
Jul 27, 2007 | 4.290 | 4.290 | 4.220 | 4.220 | 4,320 | -0.05(-1.17%) |
Jul 26, 2007 | 4.200 | 4.290 | 4.200 | 4.270 | 5,361 | +0.01(+0.23%) |
Jul 25, 2007 | 4.320 | 4.320 | 4.200 | 4.260 | 4,675 | -0.04(-0.93%) |
Jul 24, 2007 | 4.330 | 4.350 | 4.300 | 4.300 | 7,381 | -0.10(-2.27%) |
Jul 23, 2007 | 4.420 | 4.500 | 4.380 | 4.400 | 2,478 | +0.09(+2.09%) |
Jul 20, 2007 | 4.370 | 4.370 | 4.229 | 4.310 | 3,674 | -0.10(-2.27%) |
Jul 19, 2007 | 4.460 | 4.500 | 4.340 | 4.410 | 11,672 | -0.11(-2.43%) |
Jul 18, 2007 | 4.330 | 4.520 | 4.330 | 4.520 | 14,500 | +0.17(+3.91%) |
Jul 17, 2007 | 4.070 | 4.390 | 4.070 | 4.350 | 10,525 | +0.32(+7.94%) |
Jul 16, 2007 | 4.410 | 4.410 | 4.030 | 4.030 | 28,170 | -0.42(-9.44%) |
Jul 13, 2007 | 4.480 | 4.490 | 4.410 | 4.450 | 2,225 | -0.05(-1.11%) |
Jul 12, 2007 | 4.540 | 4.540 | 4.280 | 4.500 | 18,355 | -0.07(-1.53%) |
Jul 11, 2007 | 4.490 | 4.580 | 4.450 | 4.570 | 7,200 | +0.10(+2.24%) |
Jul 10, 2007 | 4.500 | 4.520 | 4.270 | 4.470 | 15,937 | -0.03(-0.67%) |
Jul 09, 2007 | 4.600 | 4.600 | 4.500 | 4.500 | 6,549 | -0.10(-2.17%) |
Jul 06, 2007 | 4.586 | 4.600 | 4.580 | 4.600 | 1,000 | +0.02(+0.44%) |
Jul 05, 2007 | 4.550 | 4.610 | 4.550 | 4.580 | 2,600 | -0.02(-0.43%) |
Jul 03, 2007 | 4.620 | 4.640 | 4.520 | 4.600 | 2,600 | +0.02(+0.44%) |
Jul 02, 2007 | 4.810 | 4.810 | 4.500 | 4.580 | 9,719 | -0.30(-6.15%) |
Jun 29, 2007 | 4.740 | 4.970 | 4.720 | 4.880 | 11,102 | +0.16(+3.39%) |
Jun 28, 2007 | 4.680 | 4.720 | 4.630 | 4.720 | 7,135 | +0.09(+1.94%) |
Jun 27, 2007 | 4.860 | 4.860 | 4.600 | 4.630 | 10,183 | -0.13(-2.73%) |
Jun 26, 2007 | 4.760 | 4.820 | 4.760 | 4.760 | 5,987 | +0.00(+0.00%) |
Jun 25, 2007 | 5.000 | 5.000 | 4.740 | 4.760 | 16,914 | -0.19(-3.84%) |
Jun 22, 2007 | 5.040 | 5.040 | 4.950 | 4.950 | 7,710 | -0.16(-3.13%) |
Jun 21, 2007 | 5.120 | 5.170 | 4.980 | 5.110 | 2,600 | -0.04(-0.78%) |
Jun 20, 2007 | 4.970 | 5.150 | 4.970 | 5.150 | 13,700 | +0.15(+3.00%) |
Jun 19, 2007 | 5.160 | 5.220 | 4.980 | 5.000 | 11,000 | -0.24(-4.58%) |
Jun 18, 2007 | 5.220 | 5.260 | 5.190 | 5.240 | 5,800 | +0.02(+0.34%) |
Jun 15, 2007 | 5.198 | 5.310 | 5.188 | 5.223 | 5,800 | +0.03(+0.63%) |
Jun 14, 2007 | 5.220 | 5.220 | 5.190 | 5.190 | 1,200 | +0.03(+0.58%) |
Jun 13, 2007 | 5.180 | 5.220 | 5.160 | 5.160 | 1,800 | -0.04(-0.77%) |
Jun 12, 2007 | 5.290 | 5.340 | 5.130 | 5.200 | 3,900 | -0.16(-2.99%) |
Jun 11, 2007 | 5.380 | 5.380 | 5.330 | 5.360 | 725 | +0.01(+0.19%) |
Jun 08, 2007 | 5.410 | 5.460 | 5.330 | 5.350 | 3,000 | -0.11(-2.01%) |
Jun 07, 2007 | 5.440 | 5.500 | 5.430 | 5.460 | 4,500 | +0.04(+0.74%) |
Jun 06, 2007 | 5.120 | 5.460 | 5.120 | 5.420 | 5,525 | +0.16(+3.04%) |
Jun 05, 2007 | 5.170 | 5.260 | 5.110 | 5.260 | 6,100 | +0.14(+2.73%) |
Jun 04, 2007 | 5.130 | 5.160 | 5.120 | 5.120 | 3,500 | +0.02(+0.39%) |
Jun 01, 2007 | 5.210 | 5.230 | 4.970 | 5.100 | 16,716 | -0.15(-2.86%) |
May 31, 2007 | 5.230 | 5.340 | 5.230 | 5.250 | 3,680 | -0.06(-1.13%) |
May 30, 2007 | 5.420 | 5.480 | 5.310 | 5.310 | 17,256 | -0.15(-2.75%) |
May 29, 2007 | 5.020 | 5.900 | 5.020 | 5.460 | 33,974 | +0.45(+8.98%) |
May 25, 2007 | 5.000 | 5.010 | 4.960 | 5.010 | 8,463 | +0.02(+0.40%) |
May 24, 2007 | 5.010 | 5.010 | 4.990 | 4.990 | 1,600 | -0.01(-0.20%) |
May 23, 2007 | 5.120 | 5.120 | 4.810 | 5.000 | 7,237 | -0.07(-1.38%) |
May 22, 2007 | 5.030 | 5.245 | 5.030 | 5.070 | 8,637 | +0.16(+3.26%) |
May 21, 2007 | 5.050 | 5.060 | 4.890 | 4.910 | 11,585 | -0.15(-2.96%) |
May 18, 2007 | 5.060 | 5.080 | 5.050 | 5.060 | 6,312 | -0.02(-0.39%) |
May 17, 2007 | 5.100 | 5.130 | 5.050 | 5.080 | 7,373 | +0.03(+0.59%) |
May 16, 2007 | 5.180 | 5.180 | 5.010 | 5.050 | 8,766 | -0.15(-2.88%) |
May 15, 2007 | 5.130 | 5.620 | 5.000 | 5.200 | 23,381 | -0.14(-2.62%) |
May 14, 2007 | 5.570 | 5.680 | 5.340 | 5.340 | 12,835 | -0.32(-5.65%) |
May 11, 2007 | 5.510 | 5.750 | 5.500 | 5.660 | 3,085 | +0.11(+1.98%) |
May 10, 2007 | 5.500 | 5.580 | 5.500 | 5.550 | 6,588 | +0.03(+0.54%) |
May 09, 2007 | 5.620 | 5.650 | 5.500 | 5.520 | 7,910 | -0.06(-1.08%) |
May 08, 2007 | 5.640 | 5.640 | 5.580 | 5.580 | 1,300 | -0.05(-0.89%) |
May 07, 2007 | 5.670 | 5.690 | 5.600 | 5.630 | 5,002 | -0.12(-2.09%) |
May 04, 2007 | 5.760 | 5.800 | 5.750 | 5.750 | 3,182 | -0.07(-1.20%) |
May 03, 2007 | 5.950 | 5.950 | 5.790 | 5.820 | 4,800 | -0.17(-2.84%) |
May 02, 2007 | 5.850 | 6.000 | 5.850 | 5.990 | 8,168 | +0.19(+3.28%) |
May 01, 2007 | 5.950 | 5.950 | 5.800 | 5.800 | 6,539 | -0.18(-3.01%) |
Apr 30, 2007 | 5.530 | 6.020 | 5.390 | 5.980 | 43,919 | +0.48(+8.73%) |
Apr 27, 2007 | 5.420 | 5.500 | 5.370 | 5.500 | 8,296 | +0.17(+3.19%) |
Apr 26, 2007 | 5.318 | 5.350 | 5.318 | 5.330 | 2,301 | +0.03(+0.57%) |
Apr 25, 2007 | 5.290 | 5.310 | 5.280 | 5.300 | 1,305 | +0.05(+0.95%) |
Apr 24, 2007 | 5.250 | 5.350 | 5.250 | 5.250 | 9,134 | +0.03(+0.51%) |
Apr 23, 2007 | 5.230 | 5.250 | 5.210 | 5.223 | 4,730 | -0.05(-0.89%) |
Apr 20, 2007 | 5.428 | 5.428 | 5.220 | 5.270 | 6,466 | +0.00(+0.00%) |
Apr 19, 2007 | 5.250 | 5.270 | 5.230 | 5.270 | 17,011 | -0.03(-0.57%) |
Apr 18, 2007 | 5.340 | 5.360 | 5.300 | 5.300 | 8,341 | -0.04(-0.75%) |
Apr 17, 2007 | 5.390 | 5.390 | 5.270 | 5.340 | 36,851 | -0.08(-1.48%) |
Apr 16, 2007 | 5.950 | 5.950 | 5.400 | 5.420 | 73,757 | -0.57(-9.52%) |
Apr 13, 2007 | 5.860 | 6.080 | 5.830 | 5.990 | 23,731 | +0.01(+0.23%) |
Apr 12, 2007 | 6.110 | 6.240 | 5.910 | 5.976 | 12,918 | -0.17(-2.83%) |
Apr 11, 2007 | 6.160 | 6.180 | 6.130 | 6.150 | 10,703 | -0.05(-0.81%) |
Apr 10, 2007 | 6.130 | 6.270 | 6.130 | 6.200 | 16,257 | +0.08(+1.31%) |
Apr 09, 2007 | 6.080 | 6.160 | 6.000 | 6.120 | 12,941 | +0.08(+1.32%) |
Apr 05, 2007 | 6.060 | 6.110 | 5.860 | 6.040 | 13,265 | +0.01(+0.17%) |
Apr 04, 2007 | 6.050 | 6.050 | 6.000 | 6.030 | 8,677 | -0.06(-0.99%) |
Apr 03, 2007 | 6.270 | 6.330 | 6.020 | 6.090 | 17,195 | -0.15(-2.40%) |
Apr 02, 2007 | 6.180 | 6.240 | 6.180 | 6.240 | 6,600 | +0.14(+2.30%) |
Mar 30, 2007 | 6.310 | 6.370 | 6.030 | 6.100 | 23,932 | -0.25(-3.94%) |
Mar 29, 2007 | 6.700 | 6.700 | 6.270 | 6.350 | 43,102 | -0.25(-3.79%) |
Mar 28, 2007 | 6.400 | 6.840 | 6.400 | 6.600 | 27,346 | -0.12(-1.79%) |
Mar 27, 2007 | 6.747 | 6.890 | 6.720 | 6.720 | 19,622 | -0.05(-0.74%) |
Mar 26, 2007 | 6.630 | 6.890 | 6.570 | 6.770 | 20,098 | +0.12(+1.80%) |
Mar 23, 2007 | 6.860 | 6.910 | 6.642 | 6.650 | 30,109 | -0.26(-3.76%) |
Mar 22, 2007 | 6.720 | 7.180 | 6.690 | 6.910 | 122,895 | +0.25(+3.75%) |
Mar 21, 2007 | 6.300 | 6.750 | 6.120 | 6.660 | 92,638 | +0.40(+6.39%) |
Mar 20, 2007 | 6.030 | 6.300 | 6.030 | 6.260 | 62,487 | +0.06(+0.97%) |
Mar 19, 2007 | 6.000 | 6.240 | 5.930 | 6.200 | 56,001 | +0.16(+2.65%) |
Mar 16, 2007 | 5.600 | 6.090 | 5.600 | 6.040 | 59,458 | +0.44(+7.86%) |
Mar 15, 2007 | 6.020 | 6.020 | 5.590 | 5.600 | 19,651 | -0.41(-6.82%) |
Mar 14, 2007 | 5.910 | 6.090 | 5.330 | 6.010 | 105,589 | +0.31(+5.44%) |
Mar 13, 2007 | 5.440 | 5.720 | 5.400 | 5.700 | 65,361 | +0.26(+4.78%) |
Mar 12, 2007 | 5.490 | 5.490 | 5.440 | 5.440 | 10,991 | -0.01(-0.18%) |
Mar 09, 2007 | 5.600 | 5.600 | 5.320 | 5.450 | 31,969 | +0.06(+1.19%) |
Mar 08, 2007 | 5.300 | 5.480 | 5.290 | 5.386 | 22,830 | +0.07(+1.24%) |
Mar 07, 2007 | 5.150 | 5.450 | 5.150 | 5.320 | 16,778 | +0.17(+3.30%) |
Mar 06, 2007 | 4.990 | 5.150 | 4.900 | 5.150 | 23,283 | +0.10(+1.98%) |
Mar 05, 2007 | 4.960 | 5.080 | 4.960 | 5.050 | 17,768 | +0.00(+0.00%) |
Mar 02, 2007 | 5.120 | 5.140 | 4.960 | 5.050 | 9,202 | -0.04(-0.79%) |
Mar 01, 2007 | 5.100 | 5.210 | 4.980 | 5.090 | 21,804 | -0.08(-1.55%) |
Feb 28, 2007 | 5.600 | 5.730 | 4.900 | 5.170 | 135,952 | -0.33(-6.00%) |
Feb 27, 2007 | 6.000 | 6.040 | 5.250 | 5.500 | 64,153 | -0.55(-9.09%) |
Feb 26, 2007 | 5.970 | 6.400 | 5.960 | 6.050 | 113,874 | +0.10(+1.68%) |
Feb 23, 2007 | 5.610 | 5.970 | 5.510 | 5.950 | 30,007 | +0.38(+6.82%) |
Feb 22, 2007 | 5.460 | 5.600 | 5.450 | 5.570 | 18,277 | +0.15(+2.77%) |
Feb 21, 2007 | 5.440 | 5.620 | 5.420 | 5.420 | 12,593 | -0.03(-0.55%) |
Feb 20, 2007 | 5.500 | 5.600 | 5.400 | 5.450 | 20,292 | -0.15(-2.68%) |
Feb 16, 2007 | 5.550 | 5.610 | 5.430 | 5.600 | 10,171 | +0.04(+0.72%) |
Feb 15, 2007 | 5.580 | 5.720 | 5.390 | 5.560 | 30,640 | +0.06(+1.09%) |
Feb 14, 2007 | 5.410 | 5.670 | 5.400 | 5.500 | 12,226 | +0.09(+1.66%) |
Feb 13, 2007 | 5.270 | 5.500 | 5.270 | 5.410 | 17,859 | +0.03(+0.56%) |
Feb 12, 2007 | 5.410 | 5.430 | 5.330 | 5.380 | 11,823 | -0.07(-1.25%) |
Feb 09, 2007 | 5.464 | 5.490 | 5.420 | 5.448 | 16,706 | -0.06(-1.13%) |
Feb 08, 2007 | 5.620 | 5.620 | 5.400 | 5.510 | 26,441 | -0.15(-2.70%) |
Feb 07, 2007 | 5.510 | 5.772 | 5.420 | 5.663 | 11,142 | +0.13(+2.37%) |
Feb 06, 2007 | 5.680 | 5.680 | 5.420 | 5.532 | 7,059 | -0.10(-1.74%) |
Feb 05, 2007 | 5.410 | 5.690 | 5.410 | 5.630 | 9,887 | +0.23(+4.26%) |
Feb 02, 2007 | 5.510 | 5.580 | 5.390 | 5.400 | 17,087 | -0.15(-2.70%) |
Feb 01, 2007 | 5.550 | 5.790 | 5.550 | 5.550 | 13,824 | +0.00(+0.00%) |
Jan 31, 2007 | 5.910 | 5.910 | 5.450 | 5.550 | 28,035 | -0.25(-4.31%) |
Jan 30, 2007 | 5.770 | 5.900 | 5.680 | 5.800 | 9,961 | -0.07(-1.19%) |
Jan 29, 2007 | 5.760 | 5.980 | 5.760 | 5.870 | 40,829 | +0.07(+1.21%) |
Jan 26, 2007 | 5.760 | 5.980 | 5.500 | 5.800 | 43,947 | +0.20(+3.57%) |
Jan 25, 2007 | 5.270 | 5.680 | 5.270 | 5.600 | 35,416 | +0.29(+5.46%) |
Jan 24, 2007 | 5.240 | 5.370 | 5.240 | 5.310 | 9,900 | +0.04(+0.76%) |
Jan 23, 2007 | 5.360 | 5.370 | 5.270 | 5.270 | 8,251 | -0.09(-1.68%) |
Jan 22, 2007 | 5.170 | 5.360 | 5.170 | 5.360 | 12,184 | +0.15(+2.88%) |
Jan 19, 2007 | 5.330 | 5.490 | 5.180 | 5.210 | 29,861 | -0.14(-2.62%) |
Jan 18, 2007 | 5.300 | 5.500 | 5.300 | 5.350 | 24,199 | +0.05(+0.94%) |
Jan 17, 2007 | 5.390 | 5.400 | 5.200 | 5.300 | 28,620 | +0.01(+0.19%) |
Jan 16, 2007 | 5.300 | 5.370 | 5.000 | 5.290 | 72,118 | -0.03(-0.56%) |
Jan 12, 2007 | 5.350 | 5.400 | 5.300 | 5.320 | 17,203 | -0.03(-0.56%) |
Jan 11, 2007 | 5.350 | 5.400 | 5.160 | 5.350 | 79,130 | +0.05(+1.01%) |
Jan 10, 2007 | 5.250 | 5.315 | 5.120 | 5.297 | 22,801 | +0.11(+2.05%) |
Jan 09, 2007 | 5.400 | 5.400 | 5.160 | 5.190 | 37,751 | -0.09(-1.70%) |
Jan 08, 2007 | 4.750 | 5.320 | 4.750 | 5.280 | 96,855 | +0.50(+10.46%) |
Jan 05, 2007 | 4.670 | 4.780 | 4.650 | 4.780 | 17,353 | +0.03(+0.63%) |
Jan 04, 2007 | 4.570 | 4.870 | 4.510 | 4.750 | 8,354 | +0.03(+0.64%) |
Jan 03, 2007 | 4.758 | 4.790 | 4.720 | 4.720 | 11,314 | +0.00(+0.00%) |
Dec 29, 2006 | 4.840 | 4.900 | 4.580 | 4.720 | 32,173 | +0.00(+0.00%) |
Dec 28, 2006 | 4.640 | 4.770 | 4.640 | 4.720 | 38,311 | +0.05(+1.07%) |
Dec 27, 2006 | 4.310 | 4.790 | 4.210 | 4.670 | 63,747 | +0.34(+7.85%) |
Dec 26, 2006 | 4.440 | 4.440 | 4.300 | 4.330 | 53,173 | -0.14(-3.14%) |
Dec 22, 2006 | 4.490 | 4.490 | 4.300 | 4.470 | 23,125 | -0.05(-1.10%) |
Dec 21, 2006 | 4.500 | 4.581 | 4.360 | 4.520 | 36,382 | +0.02(+0.44%) |
Dec 20, 2006 | 4.700 | 4.710 | 4.500 | 4.500 | 57,305 | -0.16(-3.43%) |
Dec 19, 2006 | 4.820 | 4.910 | 4.560 | 4.660 | 65,509 | -0.15(-3.12%) |
Dec 18, 2006 | 4.850 | 4.990 | 4.790 | 4.810 | 22,896 | +0.02(+0.42%) |
Dec 15, 2006 | 4.880 | 5.240 | 4.780 | 4.790 | 49,335 | -0.15(-3.04%) |
Dec 14, 2006 | 4.920 | 4.970 | 4.920 | 4.940 | 13,643 | -0.02(-0.40%) |
Dec 13, 2006 | 5.060 | 5.060 | 4.960 | 4.960 | 25,553 | -0.04(-0.80%) |
Dec 12, 2006 | 5.232 | 5.260 | 4.950 | 5.000 | 60,766 | -0.23(-4.36%) |
Dec 11, 2006 | 5.260 | 5.330 | 5.190 | 5.228 | 34,470 | +0.03(+0.54%) |
Dec 08, 2006 | 5.290 | 5.350 | 5.200 | 5.200 | 35,631 | +0.00(+0.00%) |
Dec 07, 2006 | 5.310 | 5.410 | 5.190 | 5.200 | 28,719 | -0.01(-0.19%) |
Dec 06, 2006 | 5.340 | 5.340 | 5.210 | 5.210 | 39,018 | -0.15(-2.80%) |
Dec 05, 2006 | 5.430 | 5.460 | 5.340 | 5.360 | 21,788 | +0.06(+1.13%) |
Dec 04, 2006 | 5.160 | 5.360 | 5.160 | 5.300 | 15,533 | +0.12(+2.32%) |
Dec 01, 2006 | 5.450 | 5.470 | 5.150 | 5.180 | 31,697 | -0.24(-4.43%) |
Nov 30, 2006 | 5.410 | 5.700 | 5.330 | 5.420 | 40,200 | +0.05(+0.93%) |
Nov 29, 2006 | 5.250 | 5.420 | 5.140 | 5.370 | 31,558 | +0.08(+1.51%) |
Nov 28, 2006 | 5.200 | 5.430 | 5.100 | 5.290 | 38,259 | +0.07(+1.34%) |
Nov 27, 2006 | 5.450 | 5.480 | 5.190 | 5.220 | 27,878 | -0.16(-2.97%) |
Nov 24, 2006 | 5.390 | 5.470 | 5.170 | 5.380 | 17,436 | -0.01(-0.19%) |
Nov 22, 2006 | 5.350 | 5.390 | 5.120 | 5.390 | 45,249 | +0.11(+2.15%) |
Nov 21, 2006 | 5.100 | 5.400 | 5.100 | 5.277 | 58,034 | +0.13(+2.48%) |
Nov 20, 2006 | 5.170 | 5.300 | 5.100 | 5.149 | 24,881 | -0.13(-2.48%) |
Nov 17, 2006 | 5.090 | 5.300 | 4.876 | 5.280 | 60,871 | +0.33(+6.67%) |
Nov 16, 2006 | 5.100 | 5.450 | 4.930 | 4.950 | 129,473 | -0.51(-9.34%) |
Nov 15, 2006 | 5.400 | 6.030 | 5.300 | 5.460 | 296,287 | -0.54(-9.00%) |
Nov 14, 2006 | 6.040 | 6.040 | 5.630 | 6.000 | 111,041 | -0.09(-1.48%) |
Nov 13, 2006 | 6.100 | 6.230 | 5.930 | 6.090 | 112,349 | +0.08(+1.33%) |
Nov 10, 2006 | 5.550 | 6.220 | 5.550 | 6.010 | 165,545 | +0.37(+6.56%) |
Nov 09, 2006 | 5.520 | 6.020 | 5.520 | 5.640 | 435,801 | +0.30(+5.62%) |
Nov 08, 2006 | 5.350 | 5.450 | 5.200 | 5.340 | 130,462 | +0.07(+1.33%) |
Nov 07, 2006 | 5.200 | 5.350 | 5.060 | 5.270 | 89,319 | +0.17(+3.33%) |
Nov 06, 2006 | 4.870 | 5.350 | 4.870 | 5.100 | 156,801 | +0.35(+7.37%) |
Nov 03, 2006 | 4.800 | 4.850 | 4.540 | 4.750 | 37,714 | +0.00(+0.00%) |
Nov 02, 2006 | 4.760 | 4.840 | 4.720 | 4.750 | 20,901 | +0.00(+0.00%) |