Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.641 | 4.026 | 3.453 | 3.739 | 1,534,886 | -0.35(-8.45%) |
Oct 30, 2007 | 4.065 | 4.164 | 4.065 | 4.085 | 96,269 | -0.01(-0.24%) |
Oct 29, 2007 | 4.203 | 4.213 | 4.065 | 4.095 | 74,629 | -0.07(-1.66%) |
Oct 26, 2007 | 4.183 | 4.203 | 4.144 | 4.164 | 64,647 | +0.02(+0.48%) |
Oct 25, 2007 | 4.193 | 4.282 | 4.105 | 4.144 | 94,182 | -0.06(-1.41%) |
Oct 24, 2007 | 4.114 | 4.252 | 4.045 | 4.203 | 158,466 | +0.16(+3.90%) |
Oct 23, 2007 | 4.124 | 4.144 | 4.045 | 4.045 | 90,919 | -0.03(-0.73%) |
Oct 22, 2007 | 4.045 | 4.134 | 4.006 | 4.075 | 124,460 | +0.02(+0.49%) |
Oct 19, 2007 | 4.144 | 4.154 | 4.045 | 4.055 | 85,633 | -0.08(-1.91%) |
Oct 18, 2007 | 4.312 | 4.312 | 4.104 | 4.134 | 112,812 | -0.16(-3.68%) |
Oct 17, 2007 | 4.183 | 4.420 | 4.144 | 4.292 | 136,853 | +0.15(+3.69%) |
Oct 16, 2007 | 4.243 | 4.312 | 4.114 | 4.139 | 121,099 | -0.12(-2.89%) |
Oct 15, 2007 | 4.450 | 4.509 | 4.262 | 4.262 | 128,345 | -0.22(-4.85%) |
Oct 12, 2007 | 4.509 | 4.548 | 4.440 | 4.479 | 135,014 | -0.05(-1.09%) |
Oct 11, 2007 | 4.558 | 4.667 | 4.489 | 4.529 | 131,239 | -0.02(-0.43%) |
Oct 10, 2007 | 4.479 | 4.588 | 4.440 | 4.548 | 220,493 | +0.06(+1.32%) |
Oct 09, 2007 | 4.292 | 4.509 | 4.272 | 4.489 | 430,930 | +0.38(+9.37%) |
Oct 08, 2007 | 3.996 | 4.154 | 3.966 | 4.104 | 151,909 | +0.07(+1.71%) |
Oct 05, 2007 | 4.065 | 4.085 | 3.966 | 4.035 | 131,718 | -0.02(-0.49%) |
Oct 04, 2007 | 4.095 | 4.233 | 4.026 | 4.055 | 103,579 | -0.06(-1.44%) |
Oct 03, 2007 | 4.035 | 4.243 | 4.035 | 4.114 | 93,786 | +0.03(+0.72%) |
Oct 02, 2007 | 4.016 | 4.174 | 4.016 | 4.085 | 96,602 | +0.05(+1.22%) |
Oct 01, 2007 | 4.144 | 4.252 | 4.035 | 4.035 | 123,995 | -0.13(-3.08%) |
Sep 28, 2007 | 4.351 | 4.420 | 4.124 | 4.164 | 145,367 | -0.21(-4.74%) |
Sep 27, 2007 | 4.400 | 4.440 | 4.341 | 4.371 | 71,541 | -0.04(-0.89%) |
Sep 26, 2007 | 4.252 | 4.410 | 4.174 | 4.410 | 79,919 | +0.15(+3.47%) |
Sep 25, 2007 | 4.144 | 4.272 | 4.095 | 4.262 | 134,794 | +0.11(+2.61%) |
Sep 24, 2007 | 4.420 | 4.420 | 4.095 | 4.154 | 196,418 | -0.24(-5.39%) |
Sep 21, 2007 | 4.341 | 4.430 | 4.264 | 4.391 | 153,904 | +0.04(+0.91%) |
Sep 20, 2007 | 4.391 | 4.391 | 4.243 | 4.351 | 185,295 | -0.08(-1.78%) |
Sep 19, 2007 | 4.499 | 4.539 | 4.292 | 4.430 | 282,459 | -0.08(-1.75%) |
Sep 18, 2007 | 4.539 | 4.539 | 4.341 | 4.509 | 172,031 | +0.02(+0.44%) |
Sep 17, 2007 | 4.460 | 4.618 | 4.440 | 4.489 | 144,924 | -0.02(-0.44%) |
Sep 14, 2007 | 4.430 | 4.509 | 4.341 | 4.509 | 174,612 | +0.05(+1.11%) |
Sep 13, 2007 | 4.519 | 4.558 | 4.430 | 4.460 | 149,014 | +0.05(+1.12%) |
Sep 12, 2007 | 4.470 | 4.489 | 4.331 | 4.410 | 113,623 | -0.06(-1.32%) |
Sep 11, 2007 | 4.489 | 4.588 | 4.430 | 4.470 | 201,575 | +0.03(+0.67%) |
Sep 10, 2007 | 4.440 | 4.479 | 4.371 | 4.440 | 168,625 | +0.00(+0.00%) |
Sep 07, 2007 | 4.420 | 4.598 | 4.381 | 4.440 | 392,427 | +0.14(+3.21%) |
Sep 06, 2007 | 4.381 | 4.410 | 4.203 | 4.302 | 257,144 | -0.03(-0.68%) |
Sep 05, 2007 | 4.262 | 4.470 | 4.243 | 4.331 | 166,927 | +0.08(+1.86%) |
Sep 04, 2007 | 3.986 | 4.292 | 3.986 | 4.252 | 254,333 | +0.23(+5.64%) |
Aug 31, 2007 | 3.996 | 4.193 | 3.976 | 4.026 | 297,430 | +0.04(+0.99%) |
Aug 30, 2007 | 4.016 | 4.045 | 3.956 | 3.986 | 146,575 | -0.09(-2.18%) |
Aug 29, 2007 | 4.016 | 4.075 | 3.956 | 4.075 | 73,232 | +0.04(+0.98%) |
Aug 28, 2007 | 4.016 | 4.055 | 3.947 | 4.035 | 131,823 | -0.02(-0.49%) |
Aug 27, 2007 | 4.164 | 4.164 | 4.016 | 4.055 | 109,543 | -0.07(-1.67%) |
Aug 24, 2007 | 4.095 | 4.164 | 4.016 | 4.124 | 234,647 | -0.05(-1.18%) |
Aug 23, 2007 | 4.154 | 4.193 | 3.947 | 4.174 | 314,718 | +0.01(+0.24%) |
Aug 22, 2007 | 4.243 | 4.292 | 4.095 | 4.164 | 142,117 | -0.03(-0.71%) |
Aug 21, 2007 | 4.243 | 4.410 | 4.124 | 4.193 | 187,295 | -0.06(-1.39%) |
Aug 20, 2007 | 4.479 | 4.479 | 4.154 | 4.252 | 212,432 | -0.24(-5.27%) |
Aug 17, 2007 | 4.489 | 4.489 | 4.065 | 4.489 | 420,424 | +0.04(+0.89%) |
Aug 16, 2007 | 4.262 | 4.450 | 4.114 | 4.450 | 349,564 | +0.12(+2.73%) |
Aug 15, 2007 | 4.341 | 4.440 | 4.203 | 4.331 | 375,071 | -0.04(-0.90%) |
Aug 14, 2007 | 4.489 | 4.509 | 4.341 | 4.371 | 397,915 | -0.07(-1.56%) |
Aug 13, 2007 | 4.430 | 4.489 | 4.252 | 4.440 | 583,425 | +0.05(+1.12%) |
Aug 10, 2007 | 4.144 | 4.391 | 4.055 | 4.391 | 641,465 | +0.27(+6.46%) |
Aug 09, 2007 | 4.045 | 4.243 | 3.897 | 4.124 | 1,197,637 | +0.18(+4.50%) |
Aug 08, 2007 | 3.710 | 4.026 | 3.680 | 3.947 | 784,173 | +0.29(+7.82%) |
Aug 07, 2007 | 3.641 | 3.710 | 3.582 | 3.660 | 483,805 | +0.02(+0.54%) |
Aug 06, 2007 | 3.512 | 3.651 | 3.453 | 3.641 | 395,582 | +0.09(+2.50%) |
Aug 03, 2007 | 3.542 | 3.710 | 3.503 | 3.552 | 451,952 | -0.10(-2.71%) |
Aug 02, 2007 | 3.769 | 3.799 | 3.552 | 3.651 | 693,082 | +0.05(+1.37%) |
Aug 01, 2007 | 3.591 | 3.700 | 3.433 | 3.601 | 1,050,008 | -0.12(-3.18%) |
Jul 31, 2007 | 3.897 | 3.937 | 3.601 | 3.720 | 1,128,822 | -0.13(-3.33%) |
Jul 30, 2007 | 3.986 | 4.075 | 3.789 | 3.848 | 1,107,305 | -0.10(-2.50%) |
Jul 27, 2007 | 4.026 | 4.075 | 3.858 | 3.947 | 563,504 | -0.05(-1.23%) |
Jul 26, 2007 | 3.887 | 4.114 | 3.848 | 3.996 | 2,084,691 | +0.09(+2.27%) |
Jul 25, 2007 | 4.045 | 4.164 | 3.868 | 3.907 | 3,434,968 | -0.83(-17.50%) |
Jul 24, 2007 | 5.150 | 5.180 | 4.460 | 4.736 | 3,061,182 | -0.49(-9.43%) |
Jul 23, 2007 | 4.854 | 5.229 | 4.746 | 5.229 | 3,547,890 | -0.15(-2.75%) |
Jul 20, 2007 | 5.821 | 5.821 | 4.618 | 5.377 | 8,319,963 | -1.43(-21.01%) |
Jul 19, 2007 | 6.847 | 7.055 | 6.699 | 6.808 | 935,774 | +0.16(+2.37%) |
Jul 18, 2007 | 6.828 | 6.907 | 6.561 | 6.650 | 812,413 | -0.23(-3.30%) |
Jul 17, 2007 | 7.203 | 7.251 | 6.818 | 6.877 | 736,857 | -0.24(-3.33%) |
Jul 16, 2007 | 7.430 | 7.430 | 7.035 | 7.114 | 719,979 | -0.27(-3.61%) |
Jul 13, 2007 | 7.094 | 7.449 | 7.025 | 7.380 | 827,128 | +0.31(+4.32%) |
Jul 12, 2007 | 7.578 | 7.578 | 7.064 | 7.074 | 910,568 | -0.45(-6.03%) |
Jul 11, 2007 | 7.518 | 7.538 | 7.341 | 7.528 | 481,083 | +0.09(+1.19%) |
Jul 10, 2007 | 7.607 | 7.617 | 7.410 | 7.439 | 231,981 | -0.13(-1.69%) |
Jul 09, 2007 | 7.479 | 7.775 | 7.420 | 7.568 | 518,400 | +0.11(+1.45%) |
Jul 06, 2007 | 7.499 | 7.637 | 7.351 | 7.459 | 305,771 | +0.01(+0.13%) |
Jul 05, 2007 | 7.558 | 7.637 | 7.390 | 7.449 | 438,495 | -0.02(-0.26%) |
Jul 03, 2007 | 7.370 | 7.499 | 7.282 | 7.469 | 304,619 | +0.16(+2.16%) |
Jul 02, 2007 | 7.183 | 7.370 | 7.134 | 7.311 | 704,700 | +0.24(+3.35%) |
Jun 29, 2007 | 6.788 | 7.074 | 6.788 | 7.074 | 498,418 | +0.30(+4.37%) |
Jun 28, 2007 | 6.660 | 6.857 | 6.660 | 6.778 | 301,239 | +0.15(+2.23%) |
Jun 27, 2007 | 6.512 | 6.650 | 6.502 | 6.630 | 225,371 | +0.09(+1.36%) |
Jun 26, 2007 | 6.620 | 6.650 | 6.453 | 6.542 | 139,370 | -0.01(-0.15%) |
Jun 25, 2007 | 6.630 | 6.768 | 6.472 | 6.551 | 302,920 | -0.01(-0.15%) |
Jun 22, 2007 | 6.522 | 6.630 | 6.492 | 6.561 | 91,440 | +0.04(+0.61%) |
Jun 21, 2007 | 6.522 | 6.581 | 6.502 | 6.522 | 108,045 | +0.00(+0.00%) |
Jun 20, 2007 | 6.561 | 6.601 | 6.482 | 6.522 | 211,016 | -0.04(-0.60%) |
Jun 19, 2007 | 6.512 | 6.561 | 6.482 | 6.561 | 358,686 | +0.06(+0.91%) |
Jun 18, 2007 | 6.472 | 6.512 | 6.413 | 6.502 | 238,685 | +0.02(+0.30%) |
Jun 15, 2007 | 6.463 | 6.512 | 6.413 | 6.482 | 278,618 | +0.06(+0.92%) |
Jun 14, 2007 | 6.472 | 6.551 | 6.354 | 6.423 | 418,991 | -0.03(-0.53%) |
Jun 13, 2007 | 6.512 | 6.512 | 6.433 | 6.458 | 111,487 | -0.00(-0.08%) |
Jun 12, 2007 | 6.463 | 6.502 | 6.413 | 6.463 | 158,515 | -0.01(-0.15%) |
Jun 11, 2007 | 6.453 | 6.492 | 6.453 | 6.472 | 123,445 | -0.01(-0.15%) |
Jun 08, 2007 | 6.492 | 6.492 | 6.423 | 6.482 | 259,737 | -0.04(-0.61%) |
Jun 07, 2007 | 6.551 | 6.561 | 6.354 | 6.522 | 328,591 | +0.01(+0.15%) |
Jun 06, 2007 | 6.542 | 6.561 | 6.463 | 6.512 | 216,783 | -0.05(-0.75%) |
Jun 05, 2007 | 6.660 | 6.719 | 6.502 | 6.561 | 418,703 | -0.09(-1.34%) |
Jun 04, 2007 | 6.512 | 6.818 | 6.305 | 6.650 | 773,379 | +0.11(+1.66%) |
Jun 01, 2007 | 6.502 | 6.611 | 6.463 | 6.542 | 380,613 | +0.08(+1.22%) |
May 31, 2007 | 6.423 | 6.512 | 6.384 | 6.463 | 233,897 | +0.10(+1.55%) |
May 30, 2007 | 6.334 | 6.453 | 6.295 | 6.364 | 233,621 | -0.00(-0.01%) |
May 29, 2007 | 6.463 | 6.463 | 6.295 | 6.365 | 281,108 | -0.04(-0.61%) |
May 25, 2007 | 6.324 | 6.443 | 6.265 | 6.403 | 444,647 | +0.09(+1.41%) |
May 24, 2007 | 6.334 | 6.413 | 6.246 | 6.315 | 656,609 | +0.09(+1.43%) |
May 23, 2007 | 6.246 | 6.334 | 6.167 | 6.226 | 558,115 | +0.05(+0.80%) |
May 22, 2007 | 6.196 | 6.246 | 6.117 | 6.176 | 636,897 | -0.03(-0.48%) |
May 21, 2007 | 6.295 | 6.354 | 6.147 | 6.206 | 619,609 | -0.08(-1.26%) |
May 18, 2007 | 6.226 | 6.285 | 6.206 | 6.285 | 236,619 | +0.11(+1.76%) |
May 17, 2007 | 6.226 | 6.265 | 6.107 | 6.176 | 420,358 | -0.02(-0.32%) |
May 16, 2007 | 6.167 | 6.226 | 6.098 | 6.196 | 407,520 | +0.03(+0.48%) |
May 15, 2007 | 6.384 | 6.384 | 6.117 | 6.167 | 712,856 | -0.12(-1.88%) |
May 14, 2007 | 6.403 | 6.482 | 6.285 | 6.285 | 199,291 | -0.08(-1.24%) |
May 11, 2007 | 6.443 | 6.482 | 6.265 | 6.364 | 246,059 | -0.02(-0.31%) |
May 10, 2007 | 6.522 | 6.670 | 6.344 | 6.384 | 302,289 | -0.11(-1.67%) |
May 09, 2007 | 6.443 | 6.798 | 6.413 | 6.492 | 411,417 | +0.12(+1.86%) |
May 08, 2007 | 6.364 | 6.413 | 6.295 | 6.374 | 243,044 | -0.05(-0.77%) |
May 07, 2007 | 6.394 | 6.482 | 6.216 | 6.423 | 490,403 | -0.04(-0.61%) |
May 04, 2007 | 6.453 | 6.542 | 6.364 | 6.463 | 195,226 | +0.03(+0.46%) |
May 03, 2007 | 6.502 | 6.630 | 6.374 | 6.433 | 203,768 | -0.09(-1.36%) |
May 02, 2007 | 6.522 | 6.650 | 6.423 | 6.522 | 243,610 | +0.02(+0.30%) |
May 01, 2007 | 6.640 | 6.670 | 6.423 | 6.502 | 266,370 | -0.12(-1.79%) |
Apr 30, 2007 | 6.877 | 7.005 | 6.561 | 6.620 | 301,049 | -0.28(-4.01%) |
Apr 27, 2007 | 6.907 | 6.976 | 6.857 | 6.897 | 122,280 | -0.04(-0.57%) |
Apr 26, 2007 | 6.926 | 7.104 | 6.838 | 6.936 | 173,579 | +0.04(+0.57%) |
Apr 25, 2007 | 6.986 | 6.986 | 6.759 | 6.897 | 253,448 | +0.08(+1.16%) |
Apr 24, 2007 | 7.074 | 7.094 | 6.778 | 6.818 | 260,815 | -0.29(-4.03%) |
Apr 23, 2007 | 7.015 | 7.153 | 7.005 | 7.104 | 201,654 | +0.04(+0.56%) |
Apr 20, 2007 | 7.005 | 7.203 | 6.986 | 7.064 | 232,675 | +0.13(+1.85%) |
Apr 19, 2007 | 7.252 | 7.637 | 6.867 | 6.936 | 642,982 | -0.34(-4.61%) |
Apr 18, 2007 | 7.380 | 7.390 | 7.074 | 7.272 | 280,489 | +0.01(+0.14%) |
Apr 17, 2007 | 7.301 | 7.499 | 7.005 | 7.262 | 402,060 | +0.06(+0.82%) |
Apr 16, 2007 | 7.499 | 7.647 | 6.956 | 7.203 | 974,291 | -0.05(-0.68%) |
Apr 13, 2007 | 7.203 | 7.301 | 7.025 | 7.252 | 485,740 | +0.10(+1.38%) |
Apr 12, 2007 | 6.798 | 7.212 | 6.768 | 7.153 | 660,499 | +0.39(+5.84%) |
Apr 11, 2007 | 6.808 | 6.956 | 6.660 | 6.759 | 455,142 | +0.06(+0.88%) |
Apr 10, 2007 | 6.857 | 6.857 | 6.602 | 6.699 | 379,121 | -0.10(-1.45%) |
Apr 09, 2007 | 6.729 | 6.867 | 6.611 | 6.798 | 491,539 | +0.26(+3.92%) |
Apr 05, 2007 | 6.423 | 6.581 | 6.423 | 6.542 | 371,404 | +0.12(+1.84%) |
Apr 04, 2007 | 6.463 | 6.551 | 6.413 | 6.423 | 242,714 | +0.00(+0.00%) |
Apr 03, 2007 | 6.472 | 6.611 | 6.384 | 6.423 | 505,122 | +0.04(+0.62%) |
Apr 02, 2007 | 6.216 | 6.512 | 6.147 | 6.384 | 259,994 | +0.20(+3.19%) |
Mar 30, 2007 | 6.147 | 6.650 | 6.107 | 6.186 | 313,482 | +0.10(+1.70%) |
Mar 29, 2007 | 6.028 | 6.117 | 6.019 | 6.083 | 98,641 | +0.01(+0.24%) |
Mar 28, 2007 | 6.196 | 6.206 | 5.989 | 6.068 | 208,005 | -0.17(-2.69%) |
Mar 27, 2007 | 6.088 | 6.275 | 6.088 | 6.236 | 298,886 | +0.11(+1.77%) |
Mar 26, 2007 | 6.048 | 6.196 | 5.989 | 6.127 | 228,663 | +0.13(+2.14%) |
Mar 23, 2007 | 6.009 | 6.068 | 5.959 | 5.999 | 150,222 | +0.03(+0.50%) |
Mar 22, 2007 | 6.216 | 6.216 | 5.871 | 5.969 | 265,539 | +0.01(+0.17%) |
Mar 21, 2007 | 5.772 | 5.969 | 5.723 | 5.959 | 236,346 | +0.22(+3.78%) |
Mar 20, 2007 | 5.703 | 5.811 | 5.703 | 5.742 | 95,150 | +0.04(+0.69%) |
Mar 19, 2007 | 5.723 | 5.821 | 5.377 | 5.703 | 214,258 | +0.01(+0.17%) |
Mar 16, 2007 | 5.555 | 5.871 | 5.545 | 5.693 | 315,817 | +0.14(+2.49%) |
Mar 15, 2007 | 5.506 | 5.644 | 5.387 | 5.555 | 259,141 | +0.04(+0.72%) |
Mar 14, 2007 | 5.604 | 5.624 | 5.427 | 5.515 | 177,910 | -0.15(-2.61%) |
Mar 13, 2007 | 5.811 | 5.831 | 5.575 | 5.663 | 231,805 | -0.15(-2.55%) |
Mar 12, 2007 | 5.742 | 5.821 | 5.703 | 5.811 | 95,021 | +0.08(+1.38%) |
Mar 09, 2007 | 5.703 | 5.782 | 5.535 | 5.732 | 206,023 | +0.20(+3.57%) |
Mar 08, 2007 | 5.604 | 5.622 | 5.476 | 5.535 | 125,884 | +0.04(+0.72%) |
Mar 07, 2007 | 5.476 | 5.565 | 5.358 | 5.496 | 200,821 | +0.09(+1.64%) |
Mar 06, 2007 | 5.288 | 5.446 | 5.288 | 5.407 | 174,667 | +0.09(+1.67%) |
Mar 05, 2007 | 5.308 | 5.466 | 5.200 | 5.318 | 305,587 | -0.05(-0.92%) |
Mar 02, 2007 | 5.525 | 5.555 | 5.358 | 5.367 | 571,493 | -0.24(-4.23%) |
Mar 01, 2007 | 5.821 | 5.861 | 5.545 | 5.604 | 514,066 | -0.29(-4.86%) |
Feb 28, 2007 | 6.009 | 6.196 | 5.871 | 5.890 | 511,712 | -0.12(-1.97%) |
Feb 27, 2007 | 6.107 | 6.147 | 5.969 | 6.009 | 1,034,136 | -0.31(-4.84%) |
Feb 26, 2007 | 6.709 | 6.788 | 6.246 | 6.315 | 1,004,828 | -0.39(-5.88%) |
Feb 23, 2007 | 6.966 | 6.986 | 6.542 | 6.709 | 576,692 | -0.17(-2.44%) |
Feb 22, 2007 | 6.887 | 7.005 | 6.857 | 6.877 | 248,930 | -0.10(-1.41%) |
Feb 21, 2007 | 6.838 | 7.015 | 6.808 | 6.976 | 428,719 | +0.20(+2.91%) |
Feb 20, 2007 | 6.512 | 6.808 | 6.492 | 6.778 | 481,585 | +0.31(+4.73%) |
Feb 16, 2007 | 6.492 | 6.551 | 6.265 | 6.472 | 330,296 | +0.20(+3.14%) |
Feb 15, 2007 | 6.364 | 6.403 | 6.206 | 6.275 | 103,121 | -0.09(-1.40%) |
Feb 14, 2007 | 6.403 | 6.472 | 6.216 | 6.364 | 160,687 | -0.04(-0.62%) |
Feb 13, 2007 | 6.315 | 6.433 | 6.038 | 6.403 | 230,608 | +0.05(+0.78%) |
Feb 12, 2007 | 6.522 | 6.522 | 6.285 | 6.354 | 169,430 | -0.12(-1.83%) |
Feb 09, 2007 | 6.571 | 6.571 | 6.453 | 6.472 | 117,736 | -0.04(-0.61%) |
Feb 08, 2007 | 6.532 | 6.532 | 6.423 | 6.512 | 137,486 | +0.02(+0.30%) |
Feb 07, 2007 | 6.581 | 6.581 | 6.433 | 6.492 | 143,938 | -0.07(-1.05%) |
Feb 06, 2007 | 6.611 | 6.670 | 6.476 | 6.561 | 394,507 | +0.22(+3.42%) |
Feb 05, 2007 | 6.403 | 6.472 | 6.275 | 6.344 | 122,595 | -0.06(-0.92%) |
Feb 02, 2007 | 6.463 | 6.463 | 6.295 | 6.403 | 113,055 | -0.02(-0.31%) |
Feb 01, 2007 | 6.394 | 6.522 | 6.216 | 6.423 | 320,687 | +0.07(+1.09%) |
Jan 31, 2007 | 6.246 | 6.364 | 6.107 | 6.354 | 262,611 | +0.15(+2.38%) |
Jan 30, 2007 | 6.216 | 6.394 | 6.167 | 6.206 | 459,866 | +0.04(+0.64%) |
Jan 29, 2007 | 6.117 | 6.196 | 5.871 | 6.167 | 341,696 | +0.09(+1.46%) |
Jan 26, 2007 | 6.019 | 6.305 | 5.999 | 6.078 | 1,182,942 | +0.28(+4.76%) |
Jan 25, 2007 | 5.821 | 5.861 | 5.762 | 5.802 | 212,609 | +0.05(+0.86%) |
Jan 24, 2007 | 5.673 | 5.900 | 5.624 | 5.752 | 234,125 | +0.10(+1.75%) |
Jan 23, 2007 | 5.663 | 5.703 | 5.624 | 5.654 | 91,117 | -0.03(-0.52%) |
Jan 22, 2007 | 5.663 | 5.742 | 5.604 | 5.683 | 98,800 | +0.03(+0.52%) |
Jan 19, 2007 | 5.673 | 5.811 | 5.624 | 5.654 | 153,394 | -0.03(-0.52%) |
Jan 18, 2007 | 5.762 | 5.871 | 5.673 | 5.683 | 110,983 | -0.11(-1.87%) |
Jan 17, 2007 | 5.772 | 6.019 | 5.732 | 5.792 | 273,564 | +0.05(+0.86%) |
Jan 16, 2007 | 5.624 | 5.772 | 5.594 | 5.742 | 126,138 | +0.15(+2.65%) |
Jan 12, 2007 | 5.575 | 5.624 | 5.555 | 5.594 | 104,846 | +0.06(+1.07%) |
Jan 11, 2007 | 5.575 | 5.772 | 5.476 | 5.535 | 169,694 | -0.07(-1.23%) |
Jan 10, 2007 | 5.624 | 5.673 | 5.575 | 5.604 | 66,883 | -0.01(-0.18%) |
Jan 09, 2007 | 5.713 | 5.782 | 5.545 | 5.614 | 111,239 | -0.07(-1.22%) |
Jan 08, 2007 | 5.555 | 5.742 | 5.525 | 5.683 | 266,015 | +0.16(+2.86%) |
Jan 05, 2007 | 5.446 | 5.575 | 5.446 | 5.525 | 85,877 | +0.00(+0.00%) |
Jan 04, 2007 | 5.456 | 5.584 | 5.427 | 5.525 | 111,024 | +0.04(+0.72%) |
Jan 03, 2007 | 5.644 | 5.723 | 5.436 | 5.486 | 286,767 | +0.03(+0.54%) |
Dec 29, 2006 | 5.377 | 5.496 | 5.377 | 5.456 | 100,119 | +0.03(+0.55%) |
Dec 28, 2006 | 5.387 | 5.466 | 5.338 | 5.427 | 145,402 | +0.04(+0.73%) |
Dec 27, 2006 | 5.436 | 5.436 | 5.328 | 5.387 | 128,151 | +0.00(+0.00%) |
Dec 26, 2006 | 5.338 | 5.417 | 5.328 | 5.387 | 67,244 | +0.05(+0.92%) |
Dec 22, 2006 | 5.486 | 5.515 | 5.328 | 5.338 | 150,388 | -0.14(-2.52%) |
Dec 21, 2006 | 5.367 | 5.515 | 5.338 | 5.476 | 157,607 | +0.08(+1.46%) |
Dec 20, 2006 | 5.397 | 5.474 | 5.338 | 5.397 | 79,898 | -0.03(-0.55%) |
Dec 19, 2006 | 5.407 | 5.436 | 5.378 | 5.427 | 131,099 | -0.01(-0.18%) |
Dec 18, 2006 | 5.417 | 5.464 | 5.417 | 5.436 | 260,702 | -0.02(-0.36%) |
Dec 15, 2006 | 5.713 | 5.831 | 5.417 | 5.456 | 192,533 | -0.03(-0.54%) |
Dec 14, 2006 | 5.466 | 5.496 | 5.269 | 5.486 | 212,597 | +0.03(+0.54%) |
Dec 13, 2006 | 5.742 | 5.742 | 5.427 | 5.456 | 102,524 | -0.17(-2.98%) |
Dec 12, 2006 | 5.624 | 5.673 | 5.565 | 5.624 | 99,350 | -0.08(-1.38%) |
Dec 11, 2006 | 5.772 | 5.782 | 5.575 | 5.703 | 123,710 | +0.00(+0.00%) |
Dec 08, 2006 | 5.841 | 5.910 | 5.693 | 5.703 | 204,489 | -0.13(-2.20%) |
Dec 07, 2006 | 5.772 | 5.890 | 5.683 | 5.831 | 326,817 | +0.03(+0.51%) |
Dec 06, 2006 | 5.723 | 5.841 | 5.673 | 5.802 | 438,035 | +0.32(+5.76%) |
Dec 05, 2006 | 5.486 | 5.575 | 5.417 | 5.486 | 193,465 | +0.02(+0.36%) |
Dec 04, 2006 | 5.348 | 5.486 | 5.249 | 5.466 | 174,218 | +0.12(+2.21%) |
Dec 01, 2006 | 5.180 | 5.377 | 5.091 | 5.348 | 204,899 | +0.17(+3.24%) |
Nov 30, 2006 | 5.121 | 5.180 | 5.032 | 5.180 | 134,089 | +0.07(+1.35%) |
Nov 29, 2006 | 5.200 | 5.259 | 5.091 | 5.111 | 144,355 | -0.11(-2.08%) |
Nov 28, 2006 | 5.249 | 5.348 | 5.160 | 5.219 | 172,960 | -0.01(-0.19%) |
Nov 27, 2006 | 5.131 | 5.358 | 5.042 | 5.229 | 242,851 | +0.04(+0.76%) |
Nov 24, 2006 | 5.210 | 5.239 | 5.150 | 5.190 | 72,691 | -0.06(-1.13%) |
Nov 22, 2006 | 5.279 | 5.338 | 5.219 | 5.249 | 106,848 | -0.07(-1.30%) |
Nov 21, 2006 | 5.328 | 5.328 | 5.160 | 5.318 | 277,560 | +0.00(+0.00%) |
Nov 20, 2006 | 5.328 | 5.407 | 5.229 | 5.318 | 205,335 | -0.03(-0.55%) |
Nov 17, 2006 | 5.436 | 5.476 | 5.328 | 5.348 | 211,231 | -0.06(-1.09%) |
Nov 16, 2006 | 5.506 | 5.506 | 5.328 | 5.407 | 189,718 | +0.04(+0.74%) |
Nov 15, 2006 | 5.436 | 5.545 | 5.348 | 5.367 | 403,464 | -0.05(-0.91%) |
Nov 14, 2006 | 5.525 | 5.525 | 5.269 | 5.417 | 289,828 | -0.08(-1.44%) |
Nov 13, 2006 | 5.584 | 5.989 | 5.239 | 5.496 | 570,969 | +0.11(+2.01%) |
Nov 10, 2006 | 5.377 | 5.525 | 5.249 | 5.387 | 169,680 | +0.09(+1.68%) |
Nov 09, 2006 | 5.436 | 5.535 | 5.239 | 5.298 | 264,029 | -0.13(-2.36%) |
Nov 08, 2006 | 5.496 | 5.496 | 5.417 | 5.427 | 101,962 | -0.13(-2.31%) |
Nov 07, 2006 | 5.663 | 5.693 | 5.525 | 5.555 | 193,537 | -0.09(-1.57%) |
Nov 06, 2006 | 5.565 | 5.723 | 5.477 | 5.644 | 280,790 | +0.12(+2.14%) |
Nov 03, 2006 | 5.308 | 5.525 | 5.308 | 5.525 | 225,839 | +0.11(+2.00%) |
Nov 02, 2006 | 5.496 | 5.496 | 5.279 | 5.417 | 162,062 | -0.03(-0.54%) |