Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.823 | 5.823 | 5.418 | 5.669 | 32,759 | +0.08(+1.46%) |
Oct 30, 2007 | 5.599 | 5.618 | 5.521 | 5.587 | 13,381 | +0.02(+0.44%) |
Oct 29, 2007 | 5.518 | 5.593 | 5.475 | 5.563 | 21,652 | +0.01(+0.14%) |
Oct 26, 2007 | 5.699 | 5.699 | 5.551 | 5.555 | 18,326 | +0.07(+1.23%) |
Oct 25, 2007 | 5.418 | 5.491 | 5.418 | 5.488 | 4,826 | -0.05(-0.82%) |
Oct 24, 2007 | 5.545 | 5.590 | 5.373 | 5.533 | 10,138 | -0.01(-0.16%) |
Oct 23, 2007 | 5.451 | 5.633 | 5.339 | 5.542 | 12,118 | +0.07(+1.33%) |
Oct 22, 2007 | 5.660 | 5.660 | 5.448 | 5.469 | 55,535 | -0.18(-3.26%) |
Oct 19, 2007 | 5.415 | 5.654 | 5.415 | 5.654 | 71,425 | +0.03(+0.48%) |
Oct 18, 2007 | 5.539 | 5.639 | 5.533 | 5.627 | 18,607 | +0.02(+0.43%) |
Oct 17, 2007 | 5.687 | 5.702 | 5.596 | 5.603 | 54,477 | -0.00(-0.05%) |
Oct 16, 2007 | 5.618 | 5.642 | 5.596 | 5.606 | 21,781 | +0.01(+0.16%) |
Oct 15, 2007 | 5.651 | 5.651 | 5.545 | 5.596 | 25,473 | -0.03(-0.48%) |
Oct 12, 2007 | 5.587 | 5.636 | 5.587 | 5.624 | 8,760 | +0.01(+0.11%) |
Oct 11, 2007 | 5.645 | 5.648 | 5.521 | 5.618 | 66,017 | -0.03(-0.59%) |
Oct 10, 2007 | 5.702 | 5.757 | 5.651 | 5.651 | 21,638 | -0.10(-1.79%) |
Oct 09, 2007 | 5.654 | 5.754 | 5.621 | 5.754 | 34,874 | +0.07(+1.17%) |
Oct 08, 2007 | 5.696 | 5.720 | 5.648 | 5.687 | 17,103 | -0.06(-1.10%) |
Oct 05, 2007 | 5.633 | 5.751 | 5.584 | 5.751 | 14,045 | +0.11(+1.93%) |
Oct 04, 2007 | 5.754 | 5.754 | 5.563 | 5.642 | 20,792 | +0.09(+1.64%) |
Oct 03, 2007 | 5.621 | 5.848 | 5.521 | 5.551 | 15,315 | -0.05(-0.81%) |
Oct 02, 2007 | 5.690 | 5.699 | 5.575 | 5.596 | 25,694 | -0.13(-2.27%) |
Oct 01, 2007 | 6.047 | 6.047 | 5.630 | 5.727 | 25,681 | +0.09(+1.56%) |
Sep 28, 2007 | 6.047 | 6.047 | 5.639 | 5.639 | 49,330 | -0.34(-5.67%) |
Sep 27, 2007 | 5.666 | 5.978 | 5.518 | 5.978 | 56,308 | +0.38(+6.81%) |
Sep 26, 2007 | 5.811 | 5.886 | 5.596 | 5.596 | 23,734 | -0.12(-2.12%) |
Sep 25, 2007 | 5.829 | 5.875 | 5.690 | 5.717 | 13,437 | -0.13(-2.17%) |
Sep 24, 2007 | 5.899 | 5.967 | 5.790 | 5.845 | 10,578 | +0.02(+0.26%) |
Sep 21, 2007 | 5.863 | 5.863 | 5.808 | 5.829 | 8,925 | -0.05(-0.93%) |
Sep 20, 2007 | 5.999 | 6.038 | 5.823 | 5.884 | 14,759 | -0.11(-1.87%) |
Sep 19, 2007 | 5.993 | 6.050 | 5.987 | 5.996 | 32,012 | -0.08(-1.39%) |
Sep 18, 2007 | 6.105 | 6.105 | 5.993 | 6.080 | 33,807 | +0.05(+0.85%) |
Sep 17, 2007 | 5.981 | 6.029 | 5.929 | 6.029 | 31,764 | +0.05(+0.81%) |
Sep 14, 2007 | 5.863 | 5.981 | 5.802 | 5.981 | 61,528 | +0.15(+2.65%) |
Sep 13, 2007 | 6.062 | 6.062 | 5.823 | 5.826 | 87,378 | +0.15(+2.72%) |
Sep 12, 2007 | 5.702 | 5.802 | 5.666 | 5.672 | 32,217 | -0.05(-0.85%) |
Sep 11, 2007 | 5.769 | 5.769 | 5.699 | 5.720 | 12,644 | +0.04(+0.75%) |
Sep 10, 2007 | 5.699 | 5.699 | 5.627 | 5.678 | 17,239 | +0.04(+0.70%) |
Sep 07, 2007 | 5.554 | 5.663 | 5.554 | 5.639 | 34,610 | +0.02(+0.38%) |
Sep 06, 2007 | 5.566 | 5.618 | 5.557 | 5.618 | 18,498 | +0.04(+0.76%) |
Sep 05, 2007 | 5.521 | 5.581 | 5.518 | 5.575 | 23,387 | -0.01(-0.16%) |
Sep 04, 2007 | 5.539 | 5.584 | 5.385 | 5.584 | 25,129 | +0.10(+1.76%) |
Aug 31, 2007 | 5.497 | 5.772 | 5.475 | 5.488 | 62,411 | -0.27(-4.63%) |
Aug 30, 2007 | 5.935 | 5.935 | 5.727 | 5.754 | 13,354 | -0.01(-0.21%) |
Aug 29, 2007 | 5.678 | 5.784 | 5.678 | 5.766 | 15,229 | +0.05(+0.95%) |
Aug 28, 2007 | 5.714 | 5.811 | 5.711 | 5.711 | 18,898 | +0.00(+0.05%) |
Aug 27, 2007 | 5.497 | 5.708 | 5.497 | 5.708 | 36,114 | +0.18(+3.23%) |
Aug 24, 2007 | 5.699 | 5.730 | 5.466 | 5.530 | 21,662 | -0.19(-3.38%) |
Aug 23, 2007 | 5.681 | 5.733 | 5.463 | 5.723 | 18,981 | -0.00(-0.05%) |
Aug 22, 2007 | 5.624 | 5.730 | 5.530 | 5.727 | 27,939 | +0.20(+3.61%) |
Aug 21, 2007 | 5.621 | 5.621 | 5.482 | 5.527 | 8,082 | -0.11(-1.88%) |
Aug 20, 2007 | 5.457 | 5.654 | 5.394 | 5.633 | 30,385 | +0.14(+2.53%) |
Aug 17, 2007 | 5.382 | 5.675 | 5.382 | 5.494 | 47,330 | +0.15(+2.83%) |
Aug 16, 2007 | 5.572 | 5.733 | 5.342 | 5.342 | 58,431 | -0.34(-6.06%) |
Aug 15, 2007 | 5.566 | 5.720 | 5.521 | 5.687 | 70,179 | +0.12(+2.17%) |
Aug 14, 2007 | 5.430 | 5.596 | 5.430 | 5.566 | 23,731 | +0.09(+1.60%) |
Aug 13, 2007 | 5.339 | 5.552 | 5.339 | 5.478 | 24,190 | +0.15(+2.84%) |
Aug 10, 2007 | 5.128 | 5.400 | 5.128 | 5.327 | 60,526 | -0.07(-1.34%) |
Aug 09, 2007 | 5.351 | 5.400 | 5.224 | 5.400 | 23,734 | +0.14(+2.59%) |
Aug 08, 2007 | 5.258 | 5.397 | 5.143 | 5.264 | 69,736 | -0.08(-1.53%) |
Aug 07, 2007 | 5.230 | 5.345 | 5.112 | 5.345 | 49,578 | +0.05(+0.88%) |
Aug 06, 2007 | 5.533 | 5.536 | 5.158 | 5.299 | 82,820 | -0.28(-5.07%) |
Aug 03, 2007 | 5.533 | 5.838 | 5.530 | 5.581 | 28,438 | -0.03(-0.54%) |
Aug 02, 2007 | 5.530 | 5.817 | 5.530 | 5.612 | 17,867 | +0.11(+1.92%) |
Aug 01, 2007 | 5.566 | 5.687 | 5.409 | 5.506 | 27,215 | -0.04(-0.65%) |
Jul 31, 2007 | 5.869 | 6.126 | 5.506 | 5.542 | 95,153 | -0.16(-2.76%) |
Jul 30, 2007 | 5.953 | 5.965 | 5.699 | 5.699 | 39,139 | -0.18(-2.99%) |
Jul 27, 2007 | 5.633 | 6.093 | 5.633 | 5.875 | 97,276 | +0.17(+3.02%) |
Jul 26, 2007 | 5.772 | 5.872 | 5.681 | 5.702 | 26,918 | -0.13(-2.18%) |
Jul 25, 2007 | 5.923 | 5.981 | 5.826 | 5.829 | 36,550 | -0.09(-1.53%) |
Jul 24, 2007 | 5.947 | 5.956 | 5.914 | 5.920 | 19,867 | -0.02(-0.41%) |
Jul 23, 2007 | 5.984 | 6.014 | 5.944 | 5.944 | 28,408 | +0.00(+0.00%) |
Jul 20, 2007 | 5.914 | 6.041 | 5.914 | 5.944 | 22,141 | +0.03(+0.51%) |
Jul 19, 2007 | 5.914 | 5.962 | 5.914 | 5.914 | 18,363 | -0.02(-0.36%) |
Jul 18, 2007 | 5.898 | 5.935 | 5.898 | 5.935 | 14,214 | +0.05(+0.87%) |
Jul 17, 2007 | 5.860 | 5.884 | 5.790 | 5.884 | 19,371 | +0.01(+0.15%) |
Jul 16, 2007 | 5.872 | 5.914 | 5.854 | 5.875 | 18,677 | -0.05(-0.92%) |
Jul 13, 2007 | 5.999 | 5.999 | 5.811 | 5.929 | 18,329 | -0.09(-1.56%) |
Jul 12, 2007 | 6.014 | 6.059 | 6.008 | 6.023 | 14,564 | +0.01(+0.20%) |
Jul 11, 2007 | 5.932 | 6.059 | 5.751 | 6.011 | 51,783 | +0.19(+3.33%) |
Jul 10, 2007 | 5.920 | 6.017 | 5.775 | 5.817 | 21,853 | -0.08(-1.28%) |
Jul 09, 2007 | 5.962 | 5.984 | 5.878 | 5.893 | 32,147 | -0.04(-0.71%) |
Jul 06, 2007 | 5.962 | 6.020 | 5.920 | 5.935 | 13,718 | -0.05(-0.76%) |
Jul 05, 2007 | 6.005 | 6.090 | 5.962 | 5.981 | 17,685 | -0.08(-1.40%) |
Jul 03, 2007 | 5.880 | 6.065 | 5.880 | 6.065 | 17,883 | +0.09(+1.52%) |
Jul 02, 2007 | 5.923 | 5.975 | 5.923 | 5.975 | 23,248 | +0.05(+0.77%) |
Jun 29, 2007 | 5.990 | 5.990 | 5.926 | 5.929 | 20,696 | +0.01(+0.10%) |
Jun 28, 2007 | 5.941 | 5.987 | 5.829 | 5.923 | 12,168 | +0.04(+0.67%) |
Jun 27, 2007 | 5.802 | 6.026 | 5.754 | 5.884 | 19,096 | +0.11(+1.99%) |
Jun 26, 2007 | 5.829 | 5.829 | 5.754 | 5.769 | 18,690 | +0.02(+0.32%) |
Jun 25, 2007 | 5.848 | 5.862 | 5.684 | 5.751 | 20,610 | -0.15(-2.51%) |
Jun 22, 2007 | 5.736 | 5.899 | 5.699 | 5.899 | 49,684 | +0.14(+2.42%) |
Jun 21, 2007 | 5.835 | 5.881 | 5.675 | 5.760 | 117,255 | -0.09(-1.50%) |
Jun 20, 2007 | 5.969 | 6.017 | 5.841 | 5.848 | 45,287 | -0.11(-1.93%) |
Jun 19, 2007 | 5.929 | 6.008 | 5.929 | 5.962 | 11,239 | -0.03(-0.45%) |
Jun 18, 2007 | 6.056 | 6.080 | 5.956 | 5.990 | 33,056 | -0.04(-0.60%) |
Jun 15, 2007 | 6.026 | 6.150 | 5.999 | 6.026 | 47,932 | -0.05(-0.85%) |
Jun 14, 2007 | 6.020 | 6.111 | 5.984 | 6.077 | 32,065 | -0.03(-0.54%) |
Jun 13, 2007 | 5.999 | 6.147 | 5.999 | 6.111 | 80,327 | +0.11(+1.81%) |
Jun 12, 2007 | 6.008 | 6.074 | 6.002 | 6.002 | 19,834 | -0.08(-1.39%) |
Jun 11, 2007 | 6.056 | 6.093 | 6.048 | 6.087 | 49,591 | -0.03(-0.54%) |
Jun 08, 2007 | 6.014 | 6.120 | 5.996 | 6.120 | 12,607 | +0.11(+1.91%) |
Jun 07, 2007 | 6.071 | 6.102 | 5.990 | 6.005 | 55,508 | -0.13(-2.17%) |
Jun 06, 2007 | 6.150 | 6.159 | 6.090 | 6.138 | 43,704 | -0.02(-0.39%) |
Jun 05, 2007 | 6.105 | 6.180 | 6.090 | 6.162 | 43,158 | +0.00(+0.05%) |
Jun 04, 2007 | 6.153 | 6.174 | 6.090 | 6.159 | 51,614 | +0.02(+0.30%) |
Jun 01, 2007 | 6.077 | 6.147 | 6.074 | 6.141 | 41,476 | +0.06(+0.99%) |
May 31, 2007 | 6.144 | 6.144 | 6.014 | 6.080 | 53,608 | +0.00(+0.05%) |
May 30, 2007 | 6.080 | 6.080 | 5.990 | 6.077 | 70,255 | +0.02(+0.25%) |
May 29, 2007 | 6.026 | 6.080 | 6.026 | 6.062 | 50,494 | +0.04(+0.65%) |
May 25, 2007 | 6.077 | 6.080 | 5.990 | 6.023 | 30,240 | +0.00(+0.05%) |
May 24, 2007 | 6.038 | 6.053 | 6.011 | 6.020 | 23,271 | -0.04(-0.60%) |
May 23, 2007 | 6.068 | 6.087 | 6.038 | 6.056 | 16,025 | +0.04(+0.70%) |
May 22, 2007 | 5.990 | 6.053 | 5.990 | 6.014 | 23,942 | +0.01(+0.15%) |
May 21, 2007 | 6.026 | 6.074 | 5.996 | 6.005 | 27,784 | -0.02(-0.25%) |
May 18, 2007 | 5.990 | 6.090 | 5.953 | 6.020 | 37,691 | +0.01(+0.10%) |
May 17, 2007 | 6.023 | 6.038 | 5.990 | 6.014 | 38,411 | +0.02(+0.25%) |
May 16, 2007 | 6.023 | 6.023 | 5.978 | 5.999 | 31,496 | -0.04(-0.60%) |
May 15, 2007 | 6.029 | 6.047 | 6.026 | 6.035 | 23,916 | +0.01(+0.10%) |
May 14, 2007 | 6.023 | 6.047 | 6.023 | 6.029 | 19,434 | -0.02(-0.35%) |
May 11, 2007 | 6.090 | 6.111 | 6.023 | 6.050 | 67,941 | +0.01(+0.20%) |
May 10, 2007 | 6.047 | 6.050 | 6.017 | 6.038 | 19,463 | -0.01(-0.20%) |
May 09, 2007 | 6.035 | 6.050 | 6.011 | 6.050 | 18,435 | +0.01(+0.10%) |
May 08, 2007 | 6.050 | 6.068 | 6.035 | 6.044 | 32,167 | -0.00(-0.05%) |
May 07, 2007 | 6.050 | 6.093 | 6.029 | 6.047 | 32,815 | -0.07(-1.14%) |
May 04, 2007 | 6.132 | 6.150 | 6.099 | 6.117 | 36,795 | -0.05(-0.88%) |
May 03, 2007 | 6.156 | 6.171 | 6.114 | 6.171 | 39,182 | +0.02(+0.25%) |
May 02, 2007 | 6.062 | 6.156 | 6.008 | 6.156 | 48,266 | +0.13(+2.21%) |
May 01, 2007 | 6.044 | 6.071 | 6.008 | 6.023 | 37,327 | -0.01(-0.20%) |
Apr 30, 2007 | 6.198 | 6.198 | 6.032 | 6.035 | 69,316 | -0.04(-0.60%) |
Apr 27, 2007 | 6.195 | 6.195 | 6.011 | 6.071 | 68,876 | -0.01(-0.10%) |
Apr 26, 2007 | 6.014 | 6.077 | 6.008 | 6.077 | 43,677 | +0.04(+0.60%) |
Apr 25, 2007 | 6.102 | 6.105 | 6.041 | 6.041 | 23,070 | +0.04(+0.60%) |
Apr 24, 2007 | 6.005 | 6.029 | 6.005 | 6.005 | 21,080 | +0.00(+0.00%) |
Apr 23, 2007 | 6.020 | 6.047 | 6.005 | 6.005 | 28,230 | -0.03(-0.55%) |
Apr 20, 2007 | 6.023 | 6.047 | 6.014 | 6.038 | 39,621 | -0.01(-0.20%) |
Apr 19, 2007 | 6.065 | 6.120 | 6.050 | 6.050 | 12,759 | -0.08(-1.28%) |
Apr 18, 2007 | 6.129 | 6.129 | 6.038 | 6.129 | 13,222 | +0.07(+1.20%) |
Apr 17, 2007 | 6.099 | 6.123 | 6.053 | 6.056 | 21,321 | -0.05(-0.74%) |
Apr 16, 2007 | 6.080 | 6.102 | 6.050 | 6.102 | 7,609 | +0.03(+0.45%) |
Apr 13, 2007 | 6.020 | 6.074 | 6.005 | 6.074 | 27,767 | +0.07(+1.16%) |
Apr 12, 2007 | 6.005 | 6.035 | 6.005 | 6.005 | 11,047 | -0.01(-0.20%) |
Apr 11, 2007 | 6.020 | 6.035 | 5.975 | 6.017 | 34,180 | -0.02(-0.30%) |
Apr 10, 2007 | 5.978 | 6.035 | 5.975 | 6.035 | 19,834 | +0.04(+0.60%) |
Apr 09, 2007 | 6.002 | 6.003 | 5.993 | 5.999 | 8,512 | +0.02(+0.41%) |
Apr 05, 2007 | 6.020 | 6.035 | 5.969 | 5.975 | 34,977 | +0.00(+0.00%) |
Apr 04, 2007 | 6.047 | 6.050 | 5.975 | 5.975 | 71,614 | -0.08(-1.25%) |
Apr 03, 2007 | 6.025 | 6.076 | 6.017 | 6.050 | 24,881 | +0.01(+0.20%) |
Apr 02, 2007 | 6.050 | 6.053 | 6.008 | 6.038 | 24,980 | -0.03(-0.45%) |
Mar 30, 2007 | 6.065 | 6.065 | 6.014 | 6.065 | 25,351 | +0.00(+0.05%) |
Mar 29, 2007 | 6.026 | 6.062 | 5.975 | 6.062 | 27,265 | +0.02(+0.35%) |
Mar 28, 2007 | 5.984 | 6.041 | 5.984 | 6.041 | 10,204 | +0.01(+0.15%) |
Mar 27, 2007 | 6.062 | 6.065 | 5.981 | 6.032 | 65,928 | -0.02(-0.35%) |
Mar 26, 2007 | 6.041 | 6.065 | 6.017 | 6.053 | 23,119 | +0.02(+0.37%) |
Mar 23, 2007 | 6.044 | 6.044 | 5.984 | 6.031 | 27,172 | -0.01(-0.12%) |
Mar 22, 2007 | 6.014 | 6.053 | 6.011 | 6.038 | 53,122 | +0.04(+0.71%) |
Mar 21, 2007 | 5.866 | 6.020 | 5.866 | 5.996 | 47,327 | +0.03(+0.46%) |
Mar 20, 2007 | 6.002 | 6.002 | 5.914 | 5.969 | 21,156 | -0.06(-0.95%) |
Mar 19, 2007 | 5.962 | 6.026 | 5.911 | 6.026 | 28,693 | -0.04(-0.65%) |
Mar 16, 2007 | 6.020 | 6.065 | 6.017 | 6.065 | 25,017 | +0.03(+0.50%) |
Mar 15, 2007 | 6.029 | 6.038 | 5.975 | 6.035 | 34,025 | +0.01(+0.15%) |
Mar 14, 2007 | 5.902 | 6.032 | 5.899 | 6.026 | 129,426 | +0.12(+2.10%) |
Mar 13, 2007 | 5.938 | 5.959 | 5.899 | 5.902 | 120,488 | -0.04(-0.61%) |
Mar 12, 2007 | 5.956 | 6.014 | 5.878 | 5.938 | 56,130 | -0.09(-1.51%) |
Mar 09, 2007 | 6.044 | 6.044 | 5.990 | 6.029 | 29,387 | -0.02(-0.25%) |
Mar 08, 2007 | 5.984 | 6.044 | 5.920 | 6.044 | 28,884 | -0.01(-0.10%) |
Mar 07, 2007 | 6.070 | 6.080 | 6.050 | 6.050 | 22,118 | -0.00(-0.05%) |
Mar 06, 2007 | 6.056 | 6.080 | 5.984 | 6.053 | 40,246 | -0.00(-0.05%) |
Mar 05, 2007 | 6.117 | 6.117 | 6.035 | 6.056 | 35,083 | -0.04(-0.60%) |
Mar 02, 2007 | 6.035 | 6.147 | 6.035 | 6.093 | 23,169 | -0.04(-0.59%) |
Mar 01, 2007 | 6.062 | 6.162 | 6.050 | 6.129 | 22,600 | +0.00(+0.05%) |
Feb 28, 2007 | 6.177 | 6.198 | 6.023 | 6.126 | 41,922 | -0.02(-0.34%) |
Feb 27, 2007 | 6.068 | 6.183 | 5.990 | 6.147 | 78,327 | +0.09(+1.50%) |
Feb 26, 2007 | 6.099 | 6.108 | 6.047 | 6.056 | 29,070 | -0.05(-0.89%) |
Feb 23, 2007 | 6.132 | 6.156 | 6.111 | 6.111 | 25,999 | -0.03(-0.49%) |
Feb 22, 2007 | 6.153 | 6.153 | 6.123 | 6.141 | 13,635 | -0.02(-0.25%) |
Feb 21, 2007 | 6.132 | 6.156 | 6.111 | 6.156 | 9,606 | +0.03(+0.54%) |
Feb 20, 2007 | 6.183 | 6.250 | 6.123 | 6.123 | 38,421 | -0.02(-0.25%) |
Feb 16, 2007 | 6.204 | 6.204 | 6.102 | 6.138 | 24,990 | -0.08(-1.36%) |
Feb 15, 2007 | 6.165 | 6.259 | 6.132 | 6.223 | 29,017 | -0.02(-0.29%) |
Feb 14, 2007 | 6.162 | 6.271 | 6.162 | 6.241 | 29,420 | +0.08(+1.38%) |
Feb 13, 2007 | 6.153 | 6.247 | 6.120 | 6.156 | 69,501 | -0.01(-0.10%) |
Feb 12, 2007 | 6.153 | 6.204 | 6.108 | 6.162 | 78,529 | -0.02(-0.39%) |
Feb 09, 2007 | 6.117 | 6.186 | 6.117 | 6.186 | 28,299 | +0.03(+0.49%) |
Feb 08, 2007 | 6.147 | 6.168 | 6.147 | 6.156 | 12,796 | +0.01(+0.10%) |
Feb 07, 2007 | 6.171 | 6.171 | 6.147 | 6.150 | 19,933 | -0.02(-0.29%) |
Feb 06, 2007 | 6.099 | 6.168 | 6.076 | 6.168 | 16,270 | +0.15(+2.57%) |
Feb 05, 2007 | 6.141 | 6.141 | 6.014 | 6.014 | 33,536 | -0.12(-1.97%) |
Feb 02, 2007 | 6.108 | 6.141 | 6.108 | 6.135 | 29,046 | +0.03(+0.55%) |
Feb 01, 2007 | 6.138 | 6.138 | 6.087 | 6.102 | 26,263 | -0.04(-0.64%) |
Jan 31, 2007 | 5.987 | 6.144 | 5.932 | 6.141 | 79,610 | +0.21(+3.52%) |
Jan 30, 2007 | 5.890 | 5.932 | 5.884 | 5.932 | 26,392 | +0.00(+0.05%) |
Jan 29, 2007 | 5.911 | 5.984 | 5.911 | 5.929 | 25,896 | +0.02(+0.41%) |
Jan 26, 2007 | 5.969 | 5.969 | 5.860 | 5.905 | 74,387 | -0.00(-0.05%) |
Jan 25, 2007 | 5.851 | 5.987 | 5.817 | 5.908 | 53,052 | +0.06(+1.03%) |
Jan 24, 2007 | 5.874 | 5.890 | 5.778 | 5.848 | 90,644 | -0.02(-0.41%) |
Jan 23, 2007 | 5.808 | 5.935 | 5.785 | 5.872 | 45,975 | +0.11(+1.84%) |
Jan 22, 2007 | 5.866 | 5.935 | 5.757 | 5.766 | 91,259 | -0.05(-0.88%) |
Jan 19, 2007 | 5.808 | 5.854 | 5.781 | 5.817 | 76,698 | +0.05(+0.79%) |
Jan 18, 2007 | 5.899 | 5.984 | 5.739 | 5.772 | 250,298 | -0.20(-3.34%) |
Jan 17, 2007 | 6.108 | 6.123 | 5.972 | 5.972 | 81,193 | -0.14(-2.23%) |
Jan 16, 2007 | 6.093 | 6.108 | 6.056 | 6.108 | 19,063 | +0.01(+0.20%) |
Jan 12, 2007 | 6.090 | 6.117 | 6.068 | 6.096 | 28,415 | +0.04(+0.60%) |
Jan 11, 2007 | 6.174 | 6.189 | 6.056 | 6.059 | 38,031 | -0.08(-1.38%) |
Jan 10, 2007 | 6.090 | 6.195 | 6.059 | 6.144 | 37,823 | +0.05(+0.84%) |
Jan 09, 2007 | 6.062 | 6.114 | 6.062 | 6.093 | 48,259 | -0.01(-0.20%) |
Jan 08, 2007 | 6.111 | 6.126 | 6.050 | 6.105 | 43,218 | +0.01(+0.15%) |
Jan 05, 2007 | 6.123 | 6.180 | 6.087 | 6.096 | 37,403 | -0.02(-0.35%) |
Jan 04, 2007 | 6.111 | 6.126 | 6.097 | 6.117 | 30,147 | +0.01(+0.20%) |
Jan 03, 2007 | 6.083 | 6.158 | 6.062 | 6.105 | 47,119 | +0.01(+0.20%) |
Dec 29, 2006 | 6.105 | 6.135 | 6.065 | 6.093 | 32,931 | +0.04(+0.70%) |
Dec 28, 2006 | 6.047 | 6.050 | 6.005 | 6.050 | 98,204 | +0.05(+0.81%) |
Dec 27, 2006 | 6.044 | 6.050 | 5.987 | 6.002 | 27,618 | +0.01(+0.20%) |
Dec 26, 2006 | 6.005 | 6.005 | 5.926 | 5.990 | 140,613 | -0.02(-0.25%) |
Dec 22, 2006 | 6.029 | 6.035 | 5.993 | 6.005 | 22,270 | -0.03(-0.50%) |
Dec 21, 2006 | 6.050 | 6.053 | 5.996 | 6.035 | 69,472 | +0.04(+0.66%) |
Dec 20, 2006 | 6.005 | 6.026 | 5.975 | 5.996 | 98,737 | -0.01(-0.20%) |
Dec 19, 2006 | 6.120 | 6.132 | 5.996 | 6.008 | 45,112 | -0.11(-1.73%) |
Dec 18, 2006 | 6.093 | 6.180 | 6.093 | 6.114 | 51,687 | -0.07(-1.17%) |
Dec 15, 2006 | 6.141 | 6.186 | 6.141 | 6.186 | 44,077 | +0.04(+0.69%) |
Dec 14, 2006 | 6.159 | 6.171 | 6.126 | 6.144 | 24,214 | -0.05(-0.78%) |
Dec 13, 2006 | 6.126 | 6.201 | 6.126 | 6.192 | 179,676 | +0.05(+0.87%) |
Dec 12, 2006 | 6.153 | 6.165 | 6.136 | 6.139 | 129,747 | +0.00(+0.06%) |
Dec 11, 2006 | 6.195 | 6.195 | 6.129 | 6.135 | 19,529 | -0.08(-1.31%) |
Dec 08, 2006 | 6.180 | 6.217 | 6.165 | 6.217 | 92,740 | +0.05(+0.88%) |
Dec 07, 2006 | 6.156 | 6.180 | 6.135 | 6.162 | 36,296 | +0.01(+0.20%) |
Dec 06, 2006 | 6.117 | 6.156 | 6.117 | 6.150 | 45,013 | -0.01(-0.13%) |
Dec 05, 2006 | 6.129 | 6.304 | 6.129 | 6.158 | 37,383 | +0.00(+0.08%) |
Dec 04, 2006 | 6.083 | 6.159 | 6.083 | 6.153 | 38,640 | +0.07(+1.14%) |
Dec 01, 2006 | 6.093 | 6.102 | 6.020 | 6.083 | 112,898 | +0.00(+0.00%) |
Nov 30, 2006 | 6.096 | 6.126 | 6.065 | 6.083 | 79,336 | +0.00(+0.05%) |
Nov 29, 2006 | 6.159 | 6.159 | 6.050 | 6.080 | 219,463 | -0.01(-0.20%) |
Nov 28, 2006 | 6.123 | 6.141 | 6.077 | 6.093 | 177,560 | -0.04(-0.59%) |
Nov 27, 2006 | 6.232 | 6.232 | 6.120 | 6.129 | 76,889 | -0.10(-1.65%) |
Nov 24, 2006 | 6.186 | 6.232 | 6.171 | 6.232 | 46,120 | +0.05(+0.73%) |
Nov 22, 2006 | 6.186 | 6.211 | 6.120 | 6.186 | 43,677 | +0.00(+0.05%) |
Nov 21, 2006 | 6.186 | 6.232 | 6.168 | 6.183 | 71,984 | -0.01(-0.20%) |
Nov 20, 2006 | 6.195 | 6.208 | 6.177 | 6.195 | 50,454 | +0.01(+0.20%) |
Nov 17, 2006 | 6.186 | 6.201 | 6.147 | 6.183 | 25,103 | -0.01(-0.20%) |
Nov 16, 2006 | 6.156 | 6.201 | 6.156 | 6.195 | 50,008 | -0.02(-0.24%) |
Nov 15, 2006 | 6.227 | 6.229 | 6.198 | 6.211 | 25,737 | -0.02(-0.34%) |
Nov 14, 2006 | 6.207 | 6.232 | 6.206 | 6.232 | 250,103 | +0.02(+0.39%) |
Nov 13, 2006 | 6.223 | 6.235 | 6.192 | 6.208 | 39,820 | -0.02(-0.29%) |
Nov 10, 2006 | 6.168 | 6.247 | 6.168 | 6.226 | 59,379 | +0.00(+0.05%) |
Nov 09, 2006 | 6.102 | 6.274 | 6.102 | 6.223 | 135,522 | +0.08(+1.23%) |
Nov 08, 2006 | 6.117 | 6.171 | 6.102 | 6.147 | 46,606 | +0.03(+0.49%) |
Nov 07, 2006 | 6.096 | 6.135 | 6.096 | 6.117 | 27,238 | +0.02(+0.35%) |
Nov 06, 2006 | 6.096 | 6.319 | 6.096 | 6.096 | 48,279 | -0.01(-0.10%) |
Nov 03, 2006 | 6.162 | 6.474 | 6.068 | 6.102 | 139,390 | -0.10(-1.61%) |
Nov 02, 2006 | 6.083 | 6.353 | 6.083 | 6.201 | 239,965 | +0.01(+0.20%) |