Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.660 | 6.460 | 5.460 | 6.460 | 1,250 | +0.66(+11.38%) |
Sep 27, 2007 | 6.400 | 6.400 | 5.740 | 5.800 | 1,946 | -0.60(-9.38%) |
Sep 26, 2007 | 6.050 | 6.500 | 5.560 | 6.400 | 3,361 | +0.35(+5.79%) |
Sep 25, 2007 | 5.987 | 6.280 | 5.500 | 6.050 | 5,204 | +0.08(+1.34%) |
Sep 24, 2007 | 6.110 | 6.390 | 5.970 | 5.970 | 1,502 | -0.28(-4.48%) |
Sep 21, 2007 | 6.310 | 6.730 | 6.250 | 6.250 | 3,035 | -0.75(-10.71%) |
Sep 20, 2007 | 7.000 | 7.000 | 6.900 | 7.000 | 3,900 | +0.36(+5.42%) |
Sep 19, 2007 | 6.450 | 6.640 | 6.440 | 6.640 | 2,830 | +0.14(+2.15%) |
Sep 18, 2007 | 6.520 | 6.520 | 6.500 | 6.500 | 1,139 | -0.04(-0.61%) |
Sep 17, 2007 | 6.480 | 6.600 | 6.480 | 6.540 | 300 | -0.33(-4.80%) |
Sep 14, 2007 | 6.840 | 6.870 | 6.840 | 6.870 | 600 | +0.07(+1.06%) |
Sep 13, 2007 | 6.610 | 6.798 | 6.600 | 6.798 | 1,500 | +0.22(+3.31%) |
Sep 12, 2007 | 6.560 | 6.700 | 6.560 | 6.580 | 498 | -0.13(-1.94%) |
Sep 11, 2007 | 6.910 | 7.000 | 6.710 | 6.710 | 1,000 | -0.05(-0.74%) |
Sep 10, 2007 | 6.760 | 6.760 | 6.760 | 6.760 | 400 | -0.10(-1.46%) |
Sep 07, 2007 | 6.370 | 6.860 | 6.250 | 6.860 | 1,598 | +0.51(+8.03%) |
Sep 06, 2007 | 6.580 | 6.580 | 6.280 | 6.350 | 2,200 | -0.25(-3.79%) |
Sep 05, 2007 | 6.530 | 6.600 | 6.530 | 6.600 | 2,700 | -0.02(-0.30%) |
Sep 04, 2007 | 6.800 | 6.800 | 6.620 | 6.620 | 300 | -0.10(-1.49%) |
Aug 31, 2007 | 6.720 | 6.720 | 6.720 | 6.720 | 100 | -0.19(-2.75%) |
Aug 30, 2007 | 6.330 | 6.910 | 6.330 | 6.910 | 2,629 | +0.53(+8.31%) |
Aug 29, 2007 | 6.400 | 6.400 | 6.300 | 6.380 | 1,809 | -0.02(-0.31%) |
Aug 28, 2007 | 6.400 | 6.720 | 6.205 | 6.400 | 5,618 | -0.56(-8.05%) |
Aug 27, 2007 | 6.960 | 6.960 | 6.960 | 6.960 | 0 | +0.00(+0.00%) |
Aug 24, 2007 | 6.360 | 6.960 | 6.250 | 6.960 | 3,527 | +0.17(+2.50%) |
Aug 23, 2007 | 6.770 | 6.790 | 6.770 | 6.790 | 400 | +0.44(+6.93%) |
Aug 22, 2007 | 6.350 | 6.350 | 6.350 | 6.350 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 6.410 | 6.520 | 6.350 | 6.350 | 1,850 | -0.20(-3.05%) |
Aug 20, 2007 | 6.500 | 6.580 | 6.160 | 6.550 | 7,454 | -0.09(-1.36%) |
Aug 17, 2007 | 6.280 | 6.990 | 6.260 | 6.640 | 3,102 | +0.48(+7.79%) |
Aug 16, 2007 | 7.480 | 7.490 | 6.160 | 6.160 | 5,940 | -1.32(-17.65%) |
Aug 15, 2007 | 7.330 | 7.480 | 7.090 | 7.480 | 1,300 | -0.02(-0.27%) |
Aug 14, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 341 | +0.00(+0.00%) |
Aug 13, 2007 | 7.400 | 7.650 | 7.400 | 7.500 | 2,452 | +0.00(+0.00%) |
Aug 10, 2007 | 7.320 | 7.500 | 7.310 | 7.500 | 2,401 | -0.19(-2.47%) |
Aug 09, 2007 | 7.690 | 7.690 | 7.690 | 7.690 | 200 | +0.19(+2.53%) |
Aug 08, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 2,910 | +0.00(+0.00%) |
Aug 07, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 1,780 | +0.01(+0.13%) |
Aug 06, 2007 | 7.450 | 7.500 | 7.050 | 7.490 | 5,405 | -0.01(-0.13%) |
Aug 03, 2007 | 7.420 | 7.500 | 7.080 | 7.500 | 3,099 | +0.08(+1.08%) |
Aug 02, 2007 | 7.410 | 7.420 | 7.410 | 7.420 | 200 | +0.01(+0.13%) |
Aug 01, 2007 | 7.500 | 7.500 | 7.410 | 7.410 | 581 | -0.09(-1.20%) |
Jul 31, 2007 | 7.750 | 7.750 | 7.320 | 7.500 | 9,584 | -0.22(-2.85%) |
Jul 30, 2007 | 7.500 | 7.740 | 7.250 | 7.720 | 6,435 | +0.22(+2.93%) |
Jul 27, 2007 | 7.500 | 7.500 | 7.200 | 7.500 | 7,366 | +0.00(+0.00%) |
Jul 26, 2007 | 6.760 | 7.500 | 6.760 | 7.500 | 2,894 | +0.00(+0.00%) |
Jul 25, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 7.400 | 7.500 | 7.400 | 7.500 | 2,009 | +0.00(+0.00%) |
Jul 23, 2007 | 7.490 | 7.500 | 7.490 | 7.500 | 1,000 | +0.12(+1.63%) |
Jul 20, 2007 | 7.438 | 7.438 | 7.110 | 7.380 | 3,400 | -0.07(-0.94%) |
Jul 19, 2007 | 7.600 | 7.600 | 7.450 | 7.450 | 900 | -0.28(-3.62%) |
Jul 18, 2007 | 7.950 | 8.090 | 7.620 | 7.730 | 4,001 | -0.16(-2.03%) |
Jul 17, 2007 | 7.640 | 7.890 | 7.640 | 7.890 | 2,400 | +0.29(+3.81%) |
Jul 16, 2007 | 7.360 | 7.600 | 7.340 | 7.600 | 2,923 | -0.09(-1.12%) |
Jul 13, 2007 | 7.350 | 7.686 | 7.350 | 7.686 | 2,360 | +0.44(+6.01%) |
Jul 12, 2007 | 7.000 | 7.250 | 7.000 | 7.250 | 1,093 | +0.26(+3.72%) |
Jul 11, 2007 | 6.650 | 6.990 | 6.650 | 6.990 | 5,100 | +0.34(+5.11%) |
Jul 10, 2007 | 6.650 | 6.650 | 6.650 | 6.650 | 450 | +0.00(+0.00%) |
Jul 09, 2007 | 6.698 | 6.890 | 6.650 | 6.650 | 3,300 | -0.18(-2.64%) |
Jul 06, 2007 | 7.080 | 7.300 | 6.690 | 6.830 | 8,235 | -0.24(-3.39%) |
Jul 05, 2007 | 7.119 | 7.119 | 6.760 | 7.070 | 8,924 | -0.03(-0.42%) |
Jul 03, 2007 | 6.650 | 7.100 | 6.468 | 7.100 | 1,604 | -0.00(-0.04%) |
Jul 02, 2007 | 6.800 | 7.160 | 6.800 | 7.103 | 5,768 | +0.11(+1.62%) |
Jun 29, 2007 | 6.060 | 7.000 | 6.060 | 6.990 | 11,659 | +0.89(+14.59%) |
Jun 28, 2007 | 5.900 | 6.100 | 5.760 | 6.100 | 9,758 | +0.20(+3.39%) |
Jun 27, 2007 | 5.900 | 5.900 | 5.690 | 5.900 | 7,370 | +0.06(+1.07%) |
Jun 26, 2007 | 5.790 | 5.900 | 5.790 | 5.838 | 5,732 | +0.06(+0.99%) |
Jun 25, 2007 | 5.630 | 5.800 | 5.610 | 5.780 | 3,176 | +0.17(+3.03%) |
Jun 22, 2007 | 5.615 | 5.615 | 5.610 | 5.610 | 785 | -0.01(-0.18%) |
Jun 21, 2007 | 5.630 | 5.640 | 5.610 | 5.620 | 2,033 | +0.00(+0.00%) |
Jun 20, 2007 | 5.650 | 5.670 | 5.610 | 5.620 | 5,200 | +0.01(+0.18%) |
Jun 19, 2007 | 5.650 | 5.650 | 5.460 | 5.610 | 20,200 | -0.04(-0.71%) |
Jun 18, 2007 | 5.640 | 5.680 | 5.640 | 5.650 | 7,400 | -0.01(-0.18%) |
Jun 15, 2007 | 5.640 | 5.660 | 5.550 | 5.660 | 3,500 | +0.02(+0.35%) |
Jun 14, 2007 | 5.540 | 5.640 | 5.410 | 5.640 | 2,200 | -0.01(-0.18%) |
Jun 13, 2007 | 5.620 | 5.650 | 5.520 | 5.650 | 7,700 | +0.10(+1.80%) |
Jun 12, 2007 | 5.510 | 5.620 | 5.450 | 5.550 | 2,200 | +0.04(+0.73%) |
Jun 11, 2007 | 5.720 | 5.750 | 5.510 | 5.510 | 24,563 | -0.21(-3.67%) |
Jun 08, 2007 | 5.730 | 5.730 | 5.720 | 5.720 | 6,913 | +0.00(+0.00%) |
Jun 07, 2007 | 5.650 | 5.740 | 5.500 | 5.720 | 122,566 | +0.04(+0.70%) |
Jun 06, 2007 | 5.680 | 5.800 | 5.680 | 5.680 | 2,543 | -0.11(-1.90%) |
Jun 05, 2007 | 5.700 | 5.790 | 5.650 | 5.790 | 4,726 | +0.14(+2.48%) |
Jun 04, 2007 | 5.620 | 5.700 | 5.570 | 5.650 | 8,710 | +0.02(+0.36%) |
Jun 01, 2007 | 5.580 | 5.660 | 5.570 | 5.630 | 3,905 | +0.03(+0.53%) |
May 31, 2007 | 5.420 | 5.600 | 5.400 | 5.600 | 6,900 | +0.15(+2.75%) |
May 30, 2007 | 5.450 | 5.570 | 5.450 | 5.450 | 2,200 | -0.02(-0.37%) |
May 29, 2007 | 5.540 | 5.556 | 5.470 | 5.470 | 8,119 | +0.01(+0.18%) |
May 25, 2007 | 5.380 | 5.520 | 5.380 | 5.460 | 3,248 | +0.05(+0.92%) |
May 24, 2007 | 5.450 | 5.590 | 5.050 | 5.410 | 41,623 | -0.04(-0.73%) |
May 23, 2007 | 5.370 | 5.720 | 5.370 | 5.450 | 11,324 | +0.20(+3.81%) |
May 22, 2007 | 5.070 | 5.300 | 5.050 | 5.250 | 13,223 | +0.20(+3.96%) |
May 21, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
May 18, 2007 | 5.020 | 5.050 | 5.020 | 5.050 | 1,416 | +0.03(+0.60%) |
May 17, 2007 | 5.010 | 5.040 | 4.850 | 5.020 | 7,400 | -0.03(-0.59%) |
May 16, 2007 | 5.350 | 5.350 | 4.910 | 5.050 | 14,153 | -0.30(-5.61%) |
May 15, 2007 | 5.300 | 5.350 | 5.220 | 5.350 | 1,567 | +0.05(+0.94%) |
May 14, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 2,035 | -0.10(-1.85%) |
May 11, 2007 | 5.160 | 5.400 | 5.124 | 5.400 | 5,025 | +0.16(+2.97%) |
May 10, 2007 | 5.080 | 5.340 | 5.010 | 5.244 | 5,300 | +0.24(+4.88%) |
May 09, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 1,700 | -0.10(-1.96%) |
May 08, 2007 | 4.920 | 5.100 | 4.810 | 5.100 | 2,856 | +0.14(+2.82%) |
May 07, 2007 | 4.990 | 5.000 | 4.820 | 4.960 | 2,230 | -0.05(-1.00%) |
May 04, 2007 | 5.130 | 5.130 | 5.010 | 5.010 | 3,300 | -0.23(-4.39%) |
May 03, 2007 | 5.170 | 5.240 | 5.120 | 5.240 | 800 | +0.12(+2.34%) |
May 02, 2007 | 5.240 | 5.270 | 5.120 | 5.120 | 2,300 | -0.18(-3.40%) |
May 01, 2007 | 5.310 | 5.310 | 5.120 | 5.300 | 1,507 | +0.00(+0.00%) |
Apr 30, 2007 | 5.200 | 5.304 | 5.190 | 5.300 | 10,347 | +0.10(+1.92%) |
Apr 27, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.080 | 5.220 | 5.080 | 5.200 | 675 | -0.06(-1.14%) |
Apr 25, 2007 | 5.250 | 5.260 | 5.250 | 5.260 | 2,600 | -0.02(-0.38%) |
Apr 24, 2007 | 4.950 | 5.300 | 4.950 | 5.280 | 2,232 | +0.33(+6.67%) |
Apr 23, 2007 | 4.970 | 5.030 | 4.950 | 4.950 | 700 | +0.01(+0.20%) |
Apr 20, 2007 | 5.100 | 5.200 | 4.940 | 4.940 | 7,800 | -0.21(-4.08%) |
Apr 19, 2007 | 5.040 | 5.150 | 4.980 | 5.150 | 6,900 | +0.01(+0.20%) |
Apr 18, 2007 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Apr 17, 2007 | 5.140 | 5.140 | 5.140 | 5.140 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 5.080 | 5.140 | 5.080 | 5.140 | 1,383 | +0.10(+1.98%) |
Apr 13, 2007 | 5.040 | 5.040 | 4.980 | 5.040 | 1,550 | -0.20(-3.82%) |
Apr 12, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 11, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 10, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 0 | +0.00(+0.00%) |
Apr 09, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 5,300 | +0.00(+0.00%) |
Apr 05, 2007 | 5.200 | 5.240 | 5.010 | 5.240 | 3,342 | +0.14(+2.75%) |
Apr 04, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 0 | +0.00(+0.00%) |
Apr 03, 2007 | 5.250 | 5.250 | 5.100 | 5.100 | 2,402 | -0.15(-2.86%) |
Apr 02, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 300 | +0.00(+0.00%) |
Mar 30, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,000 | +0.02(+0.38%) |
Mar 29, 2007 | 5.230 | 5.230 | 5.230 | 5.230 | 0 | +0.00(+0.00%) |
Mar 28, 2007 | 5.210 | 5.237 | 5.020 | 5.230 | 4,557 | +0.03(+0.58%) |
Mar 27, 2007 | 5.200 | 5.230 | 5.200 | 5.200 | 3,100 | +0.02(+0.33%) |
Mar 26, 2007 | 5.183 | 5.183 | 5.183 | 5.183 | 0 | +0.00(+0.00%) |
Mar 23, 2007 | 5.130 | 5.183 | 5.060 | 5.183 | 6,180 | +0.03(+0.64%) |
Mar 22, 2007 | 5.100 | 5.150 | 5.060 | 5.150 | 11,490 | +0.09(+1.78%) |
Mar 21, 2007 | 5.150 | 5.150 | 5.060 | 5.060 | 700 | -0.10(-1.84%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.155 | 5.155 | 469 | +0.06(+1.08%) |
Mar 19, 2007 | 5.210 | 5.250 | 5.100 | 5.100 | 3,700 | -0.23(-4.32%) |
Mar 16, 2007 | 5.060 | 5.340 | 5.060 | 5.330 | 2,300 | +0.20(+3.88%) |
Mar 15, 2007 | 5.060 | 5.131 | 5.060 | 5.131 | 200 | -0.02(-0.37%) |
Mar 14, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 5.150 | 5.150 | 5.150 | 5.150 | 400 | -0.04(-0.87%) |
Mar 09, 2007 | 5.160 | 5.200 | 5.150 | 5.195 | 5,407 | -0.05(-1.05%) |
Mar 08, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 5.340 | 5.340 | 5.250 | 5.250 | 200 | +0.02(+0.44%) |
Mar 06, 2007 | 5.200 | 5.420 | 5.130 | 5.227 | 2,615 | +0.03(+0.52%) |
Mar 05, 2007 | 5.100 | 5.200 | 5.100 | 5.200 | 4,100 | +0.06(+1.17%) |
Mar 02, 2007 | 5.110 | 5.230 | 5.110 | 5.140 | 1,237 | +0.10(+1.98%) |
Mar 01, 2007 | 5.020 | 5.050 | 5.020 | 5.040 | 800 | -0.15(-2.89%) |
Feb 28, 2007 | 5.160 | 5.190 | 5.160 | 5.190 | 986 | -0.07(-1.33%) |
Feb 27, 2007 | 5.120 | 5.260 | 5.060 | 5.260 | 1,400 | +0.03(+0.57%) |
Feb 26, 2007 | 5.300 | 5.300 | 5.110 | 5.230 | 1,101 | -0.02(-0.40%) |
Feb 23, 2007 | 5.251 | 5.251 | 5.251 | 5.251 | 0 | +0.00(+0.00%) |
Feb 22, 2007 | 5.170 | 5.260 | 5.170 | 5.251 | 5,631 | -0.02(-0.36%) |
Feb 21, 2007 | 5.200 | 5.270 | 5.200 | 5.270 | 600 | +0.05(+0.96%) |
Feb 20, 2007 | 5.080 | 5.480 | 5.030 | 5.220 | 10,731 | +0.15(+2.92%) |
Feb 16, 2007 | 5.020 | 5.240 | 5.020 | 5.072 | 2,265 | -0.05(-0.94%) |
Feb 15, 2007 | 5.070 | 5.130 | 5.070 | 5.120 | 300 | +0.02(+0.39%) |
Feb 14, 2007 | 5.100 | 5.100 | 5.090 | 5.100 | 3,100 | +0.02(+0.39%) |
Feb 13, 2007 | 5.130 | 5.130 | 5.080 | 5.080 | 600 | -0.05(-0.97%) |
Feb 12, 2007 | 5.150 | 5.190 | 5.120 | 5.130 | 11,611 | +0.00(+0.00%) |
Feb 09, 2007 | 5.000 | 5.146 | 4.980 | 5.130 | 4,233 | +0.09(+1.79%) |
Feb 08, 2007 | 5.070 | 5.070 | 4.940 | 5.040 | 2,167 | -0.06(-1.17%) |
Feb 07, 2007 | 5.030 | 5.100 | 4.900 | 5.100 | 66,205 | +0.07(+1.39%) |
Feb 06, 2007 | 5.020 | 5.040 | 4.940 | 5.030 | 4,000 | +0.00(+0.00%) |
Feb 05, 2007 | 5.020 | 5.030 | 5.000 | 5.030 | 5,860 | +0.01(+0.20%) |
Feb 02, 2007 | 5.030 | 5.030 | 4.990 | 5.020 | 6,600 | +0.00(+0.00%) |
Feb 01, 2007 | 5.020 | 5.020 | 5.020 | 5.020 | 900 | -0.01(-0.20%) |
Jan 31, 2007 | 5.030 | 5.080 | 4.950 | 5.030 | 14,868 | +0.00(+0.00%) |
Jan 30, 2007 | 5.010 | 5.050 | 4.910 | 5.030 | 194,274 | +0.01(+0.20%) |
Jan 29, 2007 | 5.120 | 5.120 | 5.020 | 5.020 | 11,360 | -0.11(-2.14%) |
Jan 26, 2007 | 5.010 | 5.130 | 5.000 | 5.130 | 7,500 | +0.01(+0.20%) |
Jan 25, 2007 | 5.120 | 5.130 | 5.120 | 5.120 | 1,400 | -0.07(-1.35%) |
Jan 24, 2007 | 5.250 | 5.250 | 5.060 | 5.190 | 20,319 | -0.06(-1.14%) |
Jan 23, 2007 | 5.220 | 5.300 | 5.020 | 5.250 | 10,670 | -0.05(-0.94%) |
Jan 22, 2007 | 5.410 | 5.410 | 5.160 | 5.300 | 17,158 | -0.06(-1.12%) |
Jan 19, 2007 | 5.430 | 5.430 | 5.220 | 5.360 | 2,698 | +0.09(+1.71%) |
Jan 18, 2007 | 5.250 | 5.440 | 5.250 | 5.270 | 3,930 | -0.05(-0.94%) |
Jan 17, 2007 | 5.800 | 5.870 | 5.310 | 5.320 | 23,376 | -0.16(-2.92%) |
Jan 16, 2007 | 5.410 | 5.480 | 5.170 | 5.480 | 2,778 | +0.07(+1.29%) |
Jan 12, 2007 | 5.430 | 5.430 | 5.270 | 5.410 | 9,558 | +0.00(+0.00%) |
Jan 11, 2007 | 5.457 | 5.457 | 5.410 | 5.410 | 4,100 | +0.02(+0.37%) |
Jan 10, 2007 | 5.460 | 5.470 | 5.180 | 5.390 | 8,855 | -0.07(-1.28%) |
Jan 09, 2007 | 5.470 | 5.640 | 5.350 | 5.460 | 5,791 | +0.00(+0.00%) |
Jan 08, 2007 | 5.490 | 5.490 | 5.460 | 5.460 | 2,500 | +0.04(+0.74%) |
Jan 05, 2007 | 5.630 | 5.690 | 5.420 | 5.420 | 600 | +0.01(+0.18%) |
Jan 04, 2007 | 5.510 | 5.510 | 5.410 | 5.410 | 2,100 | -0.34(-5.91%) |
Jan 03, 2007 | 5.400 | 5.800 | 5.400 | 5.750 | 21,450 | -0.05(-0.86%) |
Dec 29, 2006 | 5.406 | 5.800 | 5.260 | 5.800 | 43,155 | +0.30(+5.45%) |
Dec 28, 2006 | 5.500 | 5.500 | 5.500 | 5.500 | 2,500 | +0.00(+0.00%) |
Dec 27, 2006 | 5.484 | 5.500 | 5.484 | 5.500 | 600 | +0.05(+0.92%) |
Dec 26, 2006 | 5.450 | 5.450 | 5.450 | 5.450 | 100 | +0.00(+0.00%) |
Dec 22, 2006 | 5.250 | 5.450 | 5.040 | 5.450 | 5,144 | +0.20(+3.81%) |
Dec 21, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 100 | +0.00(+0.00%) |
Dec 20, 2006 | 5.250 | 5.250 | 5.250 | 5.250 | 200 | -0.01(-0.19%) |
Dec 19, 2006 | 5.420 | 5.450 | 5.210 | 5.260 | 17,120 | -0.21(-3.84%) |
Dec 18, 2006 | 5.100 | 5.470 | 5.050 | 5.470 | 5,050 | +0.35(+6.84%) |
Dec 15, 2006 | 5.120 | 5.120 | 5.120 | 5.120 | 0 | +0.00(+0.00%) |
Dec 14, 2006 | 5.060 | 5.150 | 5.050 | 5.120 | 8,905 | -0.02(-0.39%) |
Dec 13, 2006 | 5.140 | 5.140 | 5.140 | 5.140 | 400 | +0.00(+0.00%) |
Dec 12, 2006 | 5.130 | 5.140 | 5.130 | 5.140 | 1,300 | +0.01(+0.19%) |
Dec 11, 2006 | 5.140 | 5.140 | 5.130 | 5.130 | 2,300 | +0.04(+0.79%) |
Dec 08, 2006 | 5.017 | 5.120 | 5.017 | 5.090 | 600 | +0.02(+0.39%) |
Dec 07, 2006 | 5.100 | 5.190 | 5.060 | 5.070 | 2,400 | -0.14(-2.69%) |
Dec 06, 2006 | 5.130 | 5.220 | 5.130 | 5.210 | 500 | -0.02(-0.38%) |
Dec 05, 2006 | 5.230 | 5.280 | 5.220 | 5.230 | 500 | +0.04(+0.77%) |
Dec 04, 2006 | 5.090 | 5.240 | 5.030 | 5.190 | 1,600 | +0.11(+2.17%) |
Dec 01, 2006 | 5.300 | 5.300 | 5.080 | 5.080 | 3,860 | -0.22(-4.15%) |
Nov 30, 2006 | 5.340 | 5.460 | 5.200 | 5.300 | 15,000 | +0.00(+0.00%) |
Nov 29, 2006 | 5.160 | 5.303 | 4.980 | 5.300 | 6,190 | +0.17(+3.31%) |
Nov 28, 2006 | 5.030 | 5.130 | 5.030 | 5.130 | 600 | +0.13(+2.60%) |
Nov 27, 2006 | 5.030 | 5.080 | 5.000 | 5.000 | 1,200 | -0.05(-0.99%) |
Nov 24, 2006 | 5.130 | 5.130 | 5.000 | 5.050 | 5,380 | +0.00(+0.00%) |
Nov 22, 2006 | 5.060 | 5.060 | 5.010 | 5.050 | 1,450 | -0.03(-0.65%) |
Nov 21, 2006 | 5.010 | 5.090 | 4.960 | 5.083 | 550 | +0.07(+1.46%) |
Nov 20, 2006 | 5.010 | 5.025 | 5.010 | 5.010 | 2,301 | +0.00(+0.00%) |
Nov 17, 2006 | 5.020 | 5.020 | 4.870 | 5.010 | 7,343 | -0.01(-0.20%) |
Nov 16, 2006 | 4.880 | 5.110 | 4.840 | 5.020 | 8,550 | +0.00(+0.00%) |
Nov 15, 2006 | 5.043 | 5.043 | 4.850 | 5.020 | 6,232 | +0.02(+0.40%) |
Nov 14, 2006 | 5.000 | 5.000 | 4.940 | 5.000 | 1,154 | -0.01(-0.20%) |
Nov 13, 2006 | 5.100 | 5.130 | 5.010 | 5.010 | 720 | -0.02(-0.40%) |
Nov 10, 2006 | 5.000 | 5.030 | 4.870 | 5.030 | 6,500 | +0.03(+0.60%) |
Nov 09, 2006 | 4.990 | 5.010 | 4.990 | 5.000 | 3,110 | +0.01(+0.20%) |
Nov 08, 2006 | 5.020 | 5.080 | 4.910 | 4.990 | 3,140 | -0.09(-1.77%) |
Nov 07, 2006 | 5.000 | 5.080 | 4.640 | 5.080 | 15,164 | +0.03(+0.59%) |
Nov 06, 2006 | 5.100 | 5.100 | 5.050 | 5.050 | 1,100 | -0.09(-1.75%) |
Nov 03, 2006 | 5.150 | 5.160 | 5.120 | 5.140 | 1,789 | -0.11(-2.09%) |
Nov 02, 2006 | 5.240 | 5.250 | 5.230 | 5.250 | 400 | +0.01(+0.12%) |
Nov 01, 2006 | 5.350 | 5.350 | 5.110 | 5.244 | 22,600 | -0.09(-1.62%) |
Oct 31, 2006 | 5.200 | 5.420 | 5.200 | 5.330 | 13,823 | +0.08(+1.52%) |
Oct 30, 2006 | 5.150 | 5.250 | 5.150 | 5.250 | 6,530 | +0.05(+0.96%) |
Oct 27, 2006 | 5.250 | 5.250 | 5.130 | 5.200 | 3,458 | -0.03(-0.57%) |
Oct 26, 2006 | 5.250 | 5.250 | 5.230 | 5.230 | 2,200 | -0.02(-0.38%) |
Oct 25, 2006 | 5.200 | 5.263 | 5.190 | 5.250 | 800 | +0.06(+1.16%) |
Oct 24, 2006 | 5.320 | 5.350 | 5.160 | 5.190 | 10,310 | -0.05(-0.95%) |
Oct 23, 2006 | 5.320 | 5.320 | 5.120 | 5.240 | 7,596 | -0.09(-1.69%) |
Oct 20, 2006 | 5.400 | 5.430 | 5.180 | 5.330 | 8,648 | -0.07(-1.30%) |
Oct 19, 2006 | 5.470 | 5.532 | 5.400 | 5.400 | 2,600 | +0.14(+2.66%) |
Oct 18, 2006 | 5.540 | 5.600 | 5.260 | 5.260 | 4,508 | -0.11(-2.05%) |
Oct 17, 2006 | 5.240 | 5.370 | 5.240 | 5.370 | 1,300 | -0.03(-0.56%) |
Oct 16, 2006 | 5.600 | 5.600 | 5.400 | 5.400 | 5,174 | -0.09(-1.64%) |
Oct 13, 2006 | 5.490 | 5.490 | 5.490 | 5.490 | 0 | +0.00(+0.00%) |
Oct 12, 2006 | 5.420 | 5.490 | 5.420 | 5.490 | 400 | +0.05(+0.92%) |
Oct 11, 2006 | 5.510 | 5.510 | 5.430 | 5.440 | 4,400 | -0.08(-1.45%) |
Oct 10, 2006 | 5.510 | 5.520 | 5.510 | 5.520 | 770 | +0.00(+0.00%) |
Oct 09, 2006 | 5.600 | 5.600 | 5.520 | 5.520 | 750 | -0.08(-1.43%) |
Oct 06, 2006 | 5.708 | 5.708 | 5.570 | 5.600 | 1,345 | +0.00(+0.00%) |
Oct 05, 2006 | 5.600 | 5.600 | 5.600 | 5.600 | 0 | +0.00(+0.00%) |
Oct 04, 2006 | 5.710 | 5.710 | 5.440 | 5.600 | 4,600 | -0.05(-0.88%) |
Oct 03, 2006 | 5.590 | 5.650 | 5.590 | 5.650 | 3,730 | +0.06(+1.07%) |