Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.735 | 4.735 | 4.588 | 4.688 | 71,494 | -0.01(-0.14%) |
Dec 28, 2007 | 4.347 | 4.709 | 4.321 | 4.695 | 69,282 | +0.07(+1.45%) |
Dec 27, 2007 | 4.448 | 4.628 | 4.448 | 4.628 | 43,341 | +0.14(+3.13%) |
Dec 26, 2007 | 4.474 | 4.682 | 4.468 | 4.488 | 126,146 | +0.01(+0.30%) |
Dec 24, 2007 | 4.448 | 4.548 | 4.414 | 4.474 | 23,729 | +0.03(+0.60%) |
Dec 21, 2007 | 4.548 | 4.628 | 4.448 | 4.448 | 68,263 | -0.17(-3.62%) |
Dec 20, 2007 | 4.535 | 4.909 | 4.307 | 4.615 | 131,465 | +0.17(+3.76%) |
Dec 19, 2007 | 4.100 | 4.454 | 4.100 | 4.448 | 141,669 | +0.37(+9.02%) |
Dec 18, 2007 | 4.093 | 4.153 | 4.033 | 4.080 | 64,789 | -0.09(-2.09%) |
Dec 17, 2007 | 4.187 | 4.214 | 4.127 | 4.167 | 26,498 | -0.10(-2.35%) |
Dec 14, 2007 | 4.541 | 4.541 | 4.194 | 4.267 | 35,492 | -0.08(-1.85%) |
Dec 13, 2007 | 4.454 | 4.535 | 4.347 | 4.347 | 25,956 | -0.11(-2.40%) |
Dec 12, 2007 | 4.615 | 4.622 | 4.421 | 4.454 | 30,570 | -0.13(-2.92%) |
Dec 11, 2007 | 4.709 | 4.755 | 4.434 | 4.588 | 52,392 | -0.12(-2.56%) |
Dec 10, 2007 | 4.655 | 4.709 | 4.448 | 4.709 | 76,861 | +0.08(+1.73%) |
Dec 07, 2007 | 4.454 | 4.655 | 4.448 | 4.628 | 47,908 | +0.18(+4.06%) |
Dec 06, 2007 | 4.387 | 4.555 | 4.387 | 4.448 | 72,862 | +0.03(+0.76%) |
Dec 05, 2007 | 4.374 | 4.468 | 4.314 | 4.414 | 120,197 | +0.03(+0.76%) |
Dec 04, 2007 | 4.367 | 4.468 | 4.307 | 4.381 | 127,688 | +0.01(+0.15%) |
Dec 03, 2007 | 4.374 | 4.494 | 4.334 | 4.374 | 54,758 | +0.02(+0.46%) |
Nov 30, 2007 | 4.515 | 4.515 | 4.274 | 4.354 | 51,542 | -0.08(-1.81%) |
Nov 29, 2007 | 4.508 | 4.615 | 4.421 | 4.434 | 29,396 | -0.05(-1.04%) |
Nov 28, 2007 | 4.642 | 4.729 | 4.468 | 4.481 | 32,993 | +0.01(+0.30%) |
Nov 27, 2007 | 4.648 | 4.648 | 4.461 | 4.468 | 52,015 | -0.21(-4.57%) |
Nov 26, 2007 | 4.755 | 4.755 | 4.648 | 4.682 | 57,034 | +0.11(+2.49%) |
Nov 23, 2007 | 4.528 | 4.581 | 4.481 | 4.568 | 12,838 | +0.13(+2.86%) |
Nov 21, 2007 | 4.214 | 4.441 | 4.214 | 4.441 | 28,146 | +0.12(+2.79%) |
Nov 20, 2007 | 4.434 | 4.434 | 4.227 | 4.321 | 27,038 | -0.13(-2.86%) |
Nov 19, 2007 | 4.561 | 4.635 | 4.387 | 4.448 | 25,239 | -0.09(-2.06%) |
Nov 16, 2007 | 4.428 | 4.588 | 4.428 | 4.541 | 83,451 | -0.17(-3.69%) |
Nov 15, 2007 | 4.675 | 4.715 | 4.454 | 4.715 | 36,496 | +0.06(+1.29%) |
Nov 14, 2007 | 5.096 | 5.096 | 4.655 | 4.655 | 41,930 | -0.34(-6.83%) |
Nov 13, 2007 | 5.063 | 5.083 | 4.889 | 4.996 | 43,581 | -0.08(-1.58%) |
Nov 12, 2007 | 5.083 | 5.123 | 5.023 | 5.076 | 75,105 | -0.05(-0.91%) |
Nov 09, 2007 | 5.250 | 5.250 | 5.063 | 5.123 | 43,480 | +0.01(+0.13%) |
Nov 08, 2007 | 4.937 | 5.150 | 4.936 | 5.117 | 45,636 | +0.02(+0.39%) |
Nov 07, 2007 | 4.896 | 5.130 | 4.876 | 5.096 | 49,368 | +0.19(+3.81%) |
Nov 06, 2007 | 4.882 | 4.916 | 4.876 | 4.909 | 37,648 | +0.01(+0.27%) |
Nov 05, 2007 | 4.849 | 4.896 | 4.809 | 4.896 | 51,225 | -0.06(-1.21%) |
Nov 02, 2007 | 5.096 | 5.096 | 4.682 | 4.956 | 90,135 | -0.09(-1.85%) |
Nov 01, 2007 | 5.036 | 5.217 | 5.023 | 5.050 | 56,612 | -0.02(-0.40%) |
Oct 31, 2007 | 4.989 | 5.130 | 4.983 | 5.070 | 77,905 | +0.11(+2.29%) |
Oct 30, 2007 | 5.063 | 5.150 | 4.956 | 4.956 | 69,930 | -0.09(-1.85%) |
Oct 29, 2007 | 4.996 | 5.110 | 4.976 | 5.050 | 65,540 | +0.04(+0.80%) |
Oct 26, 2007 | 4.909 | 5.009 | 4.856 | 5.009 | 79,584 | +0.11(+2.18%) |
Oct 25, 2007 | 4.869 | 5.056 | 4.816 | 4.902 | 61,560 | +0.00(+0.00%) |
Oct 24, 2007 | 5.110 | 5.143 | 4.849 | 4.902 | 136,336 | -0.22(-4.31%) |
Oct 23, 2007 | 4.882 | 5.123 | 4.862 | 5.123 | 19,034 | +0.27(+5.66%) |
Oct 22, 2007 | 4.929 | 4.956 | 4.842 | 4.849 | 201,398 | -0.06(-1.23%) |
Oct 19, 2007 | 5.050 | 5.096 | 4.909 | 4.909 | 50,684 | -0.17(-3.29%) |
Oct 18, 2007 | 4.989 | 5.090 | 4.882 | 5.076 | 46,042 | +0.12(+2.43%) |
Oct 17, 2007 | 4.882 | 4.956 | 4.849 | 4.956 | 61,999 | +0.10(+2.14%) |
Oct 16, 2007 | 5.130 | 5.130 | 4.849 | 4.852 | 116,906 | -0.28(-5.41%) |
Oct 15, 2007 | 5.150 | 5.250 | 5.117 | 5.130 | 87,052 | -0.02(-0.39%) |
Oct 12, 2007 | 4.749 | 5.150 | 4.749 | 5.150 | 180,464 | +0.42(+8.91%) |
Oct 11, 2007 | 4.842 | 4.869 | 4.448 | 4.729 | 272,028 | -0.14(-2.88%) |
Oct 10, 2007 | 4.876 | 5.044 | 4.816 | 4.869 | 349,098 | +0.03(+0.55%) |
Oct 09, 2007 | 4.996 | 4.996 | 4.822 | 4.842 | 162,398 | -0.07(-1.36%) |
Oct 08, 2007 | 4.924 | 4.949 | 4.849 | 4.909 | 27,908 | +0.00(+0.00%) |
Oct 05, 2007 | 4.963 | 5.009 | 4.849 | 4.909 | 153,022 | -0.02(-0.41%) |
Oct 04, 2007 | 5.123 | 5.217 | 4.909 | 4.929 | 52,568 | -0.17(-3.28%) |
Oct 03, 2007 | 5.016 | 5.224 | 4.983 | 5.096 | 389,739 | +0.05(+0.93%) |
Oct 02, 2007 | 4.869 | 5.050 | 4.869 | 5.050 | 150,882 | +0.19(+3.85%) |
Oct 01, 2007 | 4.648 | 4.869 | 4.648 | 4.862 | 235,162 | +0.28(+6.13%) |
Sep 28, 2007 | 4.494 | 4.601 | 4.461 | 4.581 | 100,623 | +0.10(+2.24%) |
Sep 27, 2007 | 4.568 | 4.568 | 4.367 | 4.481 | 22,741 | +0.05(+1.06%) |
Sep 26, 2007 | 4.428 | 4.508 | 4.334 | 4.434 | 58,616 | +0.03(+0.76%) |
Sep 25, 2007 | 4.361 | 4.414 | 4.220 | 4.401 | 73,684 | +0.04(+0.92%) |
Sep 24, 2007 | 4.434 | 4.468 | 4.354 | 4.361 | 37,621 | -0.05(-1.21%) |
Sep 21, 2007 | 4.394 | 4.448 | 4.314 | 4.414 | 153,622 | +0.01(+0.15%) |
Sep 20, 2007 | 4.588 | 4.588 | 4.381 | 4.408 | 80,466 | -0.22(-4.77%) |
Sep 19, 2007 | 4.588 | 4.662 | 4.555 | 4.628 | 46,767 | -0.03(-0.57%) |
Sep 18, 2007 | 4.682 | 4.695 | 4.481 | 4.655 | 69,879 | -0.04(-0.85%) |
Sep 17, 2007 | 4.642 | 4.695 | 4.448 | 4.695 | 116,247 | +0.07(+1.45%) |
Sep 14, 2007 | 4.615 | 4.668 | 4.555 | 4.628 | 48,020 | +0.07(+1.62%) |
Sep 13, 2007 | 4.682 | 4.742 | 4.555 | 4.555 | 36,078 | -0.12(-2.58%) |
Sep 12, 2007 | 4.668 | 4.688 | 4.515 | 4.675 | 124,236 | +0.04(+0.87%) |
Sep 11, 2007 | 4.689 | 4.755 | 4.521 | 4.635 | 106,893 | -0.07(-1.56%) |
Sep 10, 2007 | 4.963 | 4.983 | 4.702 | 4.709 | 56,814 | -0.23(-4.74%) |
Sep 07, 2007 | 4.829 | 4.943 | 4.802 | 4.943 | 65,162 | +0.10(+2.07%) |
Sep 06, 2007 | 4.923 | 4.923 | 4.755 | 4.842 | 83,649 | +0.01(+0.14%) |
Sep 05, 2007 | 4.809 | 4.943 | 4.709 | 4.836 | 71,038 | +0.03(+0.70%) |
Sep 04, 2007 | 4.849 | 4.902 | 4.802 | 4.802 | 19,761 | -0.03(-0.69%) |
Aug 31, 2007 | 4.655 | 4.836 | 4.648 | 4.836 | 49,388 | +0.17(+3.73%) |
Aug 30, 2007 | 4.769 | 4.842 | 4.622 | 4.662 | 33,638 | -0.09(-1.83%) |
Aug 29, 2007 | 4.862 | 4.882 | 4.729 | 4.749 | 78,398 | -0.16(-3.27%) |
Aug 28, 2007 | 4.822 | 5.016 | 4.822 | 4.909 | 75,085 | -0.02(-0.41%) |
Aug 27, 2007 | 4.909 | 4.996 | 4.822 | 4.929 | 70,014 | -0.02(-0.41%) |
Aug 24, 2007 | 4.729 | 4.989 | 4.675 | 4.949 | 179,712 | +0.23(+4.82%) |
Aug 23, 2007 | 4.735 | 4.782 | 4.561 | 4.722 | 67,515 | +0.04(+0.86%) |
Aug 22, 2007 | 4.795 | 4.876 | 4.635 | 4.682 | 61,623 | -0.11(-2.37%) |
Aug 21, 2007 | 4.896 | 4.896 | 4.668 | 4.795 | 75,827 | -0.06(-1.24%) |
Aug 20, 2007 | 4.869 | 4.909 | 4.682 | 4.856 | 87,528 | +0.00(+0.00%) |
Aug 17, 2007 | 4.842 | 4.856 | 4.682 | 4.856 | 138,390 | +0.09(+1.82%) |
Aug 16, 2007 | 4.936 | 4.936 | 4.648 | 4.769 | 174,019 | -0.41(-8.00%) |
Aug 15, 2007 | 5.431 | 5.785 | 5.183 | 5.183 | 140,591 | -0.26(-4.79%) |
Aug 14, 2007 | 5.244 | 5.611 | 5.244 | 5.444 | 69,387 | +0.25(+4.76%) |
Aug 13, 2007 | 4.996 | 5.264 | 4.943 | 5.197 | 99,169 | +0.23(+4.58%) |
Aug 10, 2007 | 4.635 | 4.983 | 4.561 | 4.969 | 118,970 | +0.25(+5.39%) |
Aug 09, 2007 | 5.016 | 5.016 | 4.561 | 4.715 | 308,752 | -0.34(-6.75%) |
Aug 08, 2007 | 5.310 | 5.357 | 5.043 | 5.056 | 71,585 | -0.19(-3.57%) |
Aug 07, 2007 | 5.270 | 5.310 | 5.217 | 5.244 | 31,533 | +0.00(+0.06%) |
Aug 06, 2007 | 5.357 | 5.364 | 5.230 | 5.240 | 22,339 | -0.01(-0.19%) |
Aug 03, 2007 | 5.264 | 5.524 | 5.224 | 5.250 | 64,667 | -0.01(-0.13%) |
Aug 02, 2007 | 5.451 | 5.451 | 5.217 | 5.257 | 108,095 | -0.18(-3.32%) |
Aug 01, 2007 | 5.645 | 5.645 | 5.371 | 5.438 | 103,306 | -0.15(-2.63%) |
Jul 31, 2007 | 5.692 | 5.745 | 5.565 | 5.585 | 15,554 | -0.11(-1.88%) |
Jul 30, 2007 | 5.866 | 6.013 | 5.618 | 5.692 | 36,395 | +0.00(+0.00%) |
Jul 27, 2007 | 5.692 | 5.879 | 5.645 | 5.692 | 39,811 | -0.05(-0.93%) |
Jul 26, 2007 | 5.932 | 6.013 | 5.631 | 5.745 | 46,073 | -0.23(-3.81%) |
Jul 25, 2007 | 5.993 | 6.046 | 5.892 | 5.973 | 75,033 | +0.05(+0.90%) |
Jul 24, 2007 | 5.966 | 6.046 | 5.832 | 5.919 | 84,040 | +0.01(+0.11%) |
Jul 23, 2007 | 6.073 | 6.073 | 5.886 | 5.912 | 59,058 | -0.13(-2.10%) |
Jul 20, 2007 | 5.953 | 6.086 | 5.932 | 6.039 | 36,163 | +0.06(+1.01%) |
Jul 19, 2007 | 5.926 | 5.993 | 5.799 | 5.979 | 29,876 | +0.05(+0.90%) |
Jul 18, 2007 | 5.993 | 6.080 | 5.919 | 5.926 | 26,062 | -0.10(-1.66%) |
Jul 17, 2007 | 6.039 | 6.106 | 5.999 | 6.026 | 170,672 | +0.01(+0.11%) |
Jul 16, 2007 | 6.133 | 6.160 | 5.932 | 6.019 | 36,936 | -0.09(-1.42%) |
Jul 13, 2007 | 6.100 | 6.280 | 6.100 | 6.106 | 18,759 | -0.07(-1.19%) |
Jul 12, 2007 | 6.039 | 6.361 | 6.039 | 6.180 | 72,469 | +0.16(+2.67%) |
Jul 11, 2007 | 5.926 | 6.033 | 5.825 | 6.019 | 65,313 | +0.11(+1.93%) |
Jul 10, 2007 | 6.106 | 6.106 | 5.866 | 5.906 | 96,647 | -0.21(-3.39%) |
Jul 09, 2007 | 6.274 | 6.274 | 6.060 | 6.113 | 146,967 | -0.12(-1.93%) |
Jul 06, 2007 | 6.193 | 6.280 | 6.133 | 6.233 | 36,778 | +0.02(+0.32%) |
Jul 05, 2007 | 6.267 | 6.387 | 6.200 | 6.213 | 55,647 | -0.07(-1.17%) |
Jul 03, 2007 | 6.213 | 6.287 | 6.167 | 6.287 | 25,987 | +0.06(+0.97%) |
Jul 02, 2007 | 6.173 | 6.287 | 6.173 | 6.227 | 61,983 | +0.03(+0.54%) |
Jun 29, 2007 | 6.207 | 6.294 | 6.086 | 6.193 | 63,892 | -0.03(-0.43%) |
Jun 28, 2007 | 6.173 | 6.340 | 6.173 | 6.220 | 24,330 | +0.01(+0.22%) |
Jun 27, 2007 | 6.200 | 6.220 | 6.100 | 6.207 | 6,743 | -0.04(-0.64%) |
Jun 26, 2007 | 6.280 | 6.347 | 6.200 | 6.247 | 48,029 | -0.04(-0.64%) |
Jun 25, 2007 | 6.340 | 6.340 | 6.247 | 6.287 | 64,618 | -0.03(-0.42%) |
Jun 22, 2007 | 6.361 | 6.387 | 6.291 | 6.314 | 29,327 | -0.03(-0.53%) |
Jun 21, 2007 | 6.361 | 6.407 | 6.300 | 6.347 | 90,729 | -0.06(-0.94%) |
Jun 20, 2007 | 6.441 | 6.508 | 6.387 | 6.407 | 19,885 | -0.05(-0.73%) |
Jun 19, 2007 | 6.287 | 6.454 | 6.227 | 6.454 | 25,716 | +0.18(+2.88%) |
Jun 18, 2007 | 6.294 | 6.514 | 6.260 | 6.274 | 65,039 | -0.01(-0.11%) |
Jun 15, 2007 | 6.340 | 6.407 | 6.247 | 6.280 | 58,311 | +0.00(+0.00%) |
Jun 14, 2007 | 6.227 | 6.327 | 6.213 | 6.280 | 15,549 | +0.04(+0.64%) |
Jun 13, 2007 | 6.180 | 6.240 | 6.086 | 6.240 | 19,885 | +0.09(+1.41%) |
Jun 12, 2007 | 6.274 | 6.280 | 5.993 | 6.153 | 176,279 | -0.10(-1.60%) |
Jun 11, 2007 | 6.267 | 6.347 | 6.220 | 6.253 | 48,085 | -0.03(-0.43%) |
Jun 08, 2007 | 6.227 | 6.340 | 6.227 | 6.280 | 68,892 | +0.05(+0.86%) |
Jun 07, 2007 | 6.180 | 6.280 | 6.180 | 6.227 | 108,530 | -0.03(-0.43%) |
Jun 06, 2007 | 6.354 | 6.454 | 6.220 | 6.253 | 136,719 | -0.16(-2.50%) |
Jun 05, 2007 | 6.514 | 6.621 | 6.361 | 6.414 | 187,516 | -0.14(-2.14%) |
Jun 04, 2007 | 6.481 | 6.621 | 6.354 | 6.554 | 35,753 | +0.07(+1.03%) |
Jun 01, 2007 | 6.381 | 6.541 | 6.381 | 6.488 | 75,181 | +0.10(+1.57%) |
May 31, 2007 | 6.140 | 6.441 | 6.133 | 6.387 | 77,383 | +0.19(+3.13%) |
May 30, 2007 | 6.100 | 6.227 | 6.100 | 6.193 | 22,817 | +0.09(+1.54%) |
May 29, 2007 | 6.086 | 6.213 | 6.086 | 6.100 | 19,423 | +0.01(+0.11%) |
May 25, 2007 | 5.973 | 6.146 | 5.866 | 6.093 | 198,756 | +0.10(+1.67%) |
May 24, 2007 | 5.986 | 6.066 | 5.832 | 5.993 | 87,032 | +0.04(+0.67%) |
May 23, 2007 | 5.993 | 6.053 | 5.953 | 5.953 | 129,062 | -0.06(-1.00%) |
May 22, 2007 | 6.019 | 6.066 | 5.966 | 6.013 | 27,778 | -0.05(-0.77%) |
May 21, 2007 | 6.019 | 6.106 | 5.986 | 6.060 | 81,800 | +0.07(+1.12%) |
May 18, 2007 | 6.220 | 6.220 | 5.993 | 5.993 | 197,409 | -0.23(-3.66%) |
May 17, 2007 | 6.173 | 6.253 | 6.167 | 6.220 | 35,605 | -0.01(-0.21%) |
May 16, 2007 | 6.180 | 6.260 | 6.180 | 6.233 | 77,142 | +0.01(+0.22%) |
May 15, 2007 | 6.140 | 6.307 | 6.053 | 6.220 | 206,447 | +0.05(+0.76%) |
May 14, 2007 | 6.200 | 6.207 | 6.073 | 6.173 | 83,018 | -0.07(-1.18%) |
May 11, 2007 | 6.120 | 6.247 | 6.093 | 6.247 | 259,393 | +0.02(+0.32%) |
May 10, 2007 | 6.220 | 6.240 | 6.140 | 6.227 | 72,460 | +0.01(+0.11%) |
May 09, 2007 | 6.080 | 6.280 | 6.080 | 6.220 | 594,954 | +0.11(+1.75%) |
May 08, 2007 | 5.946 | 6.113 | 5.906 | 6.113 | 94,145 | +0.11(+1.78%) |
May 07, 2007 | 5.939 | 6.006 | 5.665 | 6.006 | 69,293 | +0.11(+1.93%) |
May 04, 2007 | 5.846 | 5.926 | 5.846 | 5.892 | 26,718 | +0.01(+0.23%) |
May 03, 2007 | 5.605 | 5.879 | 5.578 | 5.879 | 93,370 | +0.33(+5.90%) |
May 02, 2007 | 5.832 | 5.852 | 5.551 | 5.551 | 177,283 | -0.29(-5.03%) |
May 01, 2007 | 5.812 | 5.882 | 5.792 | 5.846 | 25,923 | -0.02(-0.34%) |
Apr 30, 2007 | 5.819 | 5.872 | 5.759 | 5.866 | 129,209 | +0.01(+0.23%) |
Apr 27, 2007 | 5.939 | 5.939 | 5.732 | 5.852 | 78,757 | -0.11(-1.80%) |
Apr 26, 2007 | 6.093 | 6.140 | 5.919 | 5.959 | 24,546 | -0.09(-1.44%) |
Apr 25, 2007 | 6.066 | 6.220 | 5.866 | 6.046 | 72,974 | +0.02(+0.33%) |
Apr 24, 2007 | 6.160 | 6.213 | 6.019 | 6.026 | 30,815 | -0.17(-2.70%) |
Apr 23, 2007 | 6.073 | 6.260 | 5.993 | 6.193 | 137,477 | +0.09(+1.42%) |
Apr 20, 2007 | 5.772 | 6.120 | 5.718 | 6.106 | 149,413 | +0.34(+5.92%) |
Apr 19, 2007 | 5.712 | 5.799 | 5.558 | 5.765 | 110,456 | +0.09(+1.65%) |
Apr 18, 2007 | 5.852 | 5.872 | 5.672 | 5.672 | 53,425 | -0.20(-3.42%) |
Apr 17, 2007 | 5.926 | 5.966 | 5.852 | 5.872 | 53,822 | -0.09(-1.57%) |
Apr 16, 2007 | 5.953 | 5.979 | 5.852 | 5.966 | 61,490 | +0.01(+0.22%) |
Apr 13, 2007 | 5.886 | 6.006 | 5.825 | 5.953 | 93,873 | +0.07(+1.14%) |
Apr 12, 2007 | 5.993 | 6.060 | 5.698 | 5.886 | 163,210 | -0.52(-8.14%) |
Apr 11, 2007 | 6.588 | 6.588 | 6.334 | 6.407 | 115,885 | -0.11(-1.74%) |
Apr 10, 2007 | 6.722 | 6.748 | 6.481 | 6.521 | 147,424 | -0.19(-2.79%) |
Apr 09, 2007 | 6.621 | 6.722 | 6.595 | 6.708 | 133,271 | +0.15(+2.24%) |
Apr 05, 2007 | 6.394 | 6.615 | 6.354 | 6.561 | 60,703 | +0.10(+1.55%) |
Apr 04, 2007 | 6.334 | 6.481 | 6.307 | 6.461 | 85,601 | +0.11(+1.68%) |
Apr 03, 2007 | 6.260 | 6.381 | 6.253 | 6.354 | 134,164 | +0.07(+1.17%) |
Apr 02, 2007 | 6.233 | 6.294 | 6.167 | 6.280 | 47,327 | +0.04(+0.64%) |
Mar 30, 2007 | 6.080 | 6.281 | 6.039 | 6.240 | 36,764 | +0.05(+0.76%) |
Mar 29, 2007 | 6.200 | 6.253 | 6.093 | 6.193 | 44,058 | -0.01(-0.22%) |
Mar 28, 2007 | 6.093 | 6.247 | 6.093 | 6.207 | 38,280 | +0.10(+1.64%) |
Mar 27, 2007 | 5.959 | 6.113 | 5.946 | 6.106 | 242,739 | +0.12(+2.01%) |
Mar 26, 2007 | 6.019 | 6.026 | 5.812 | 5.986 | 77,320 | -0.07(-1.10%) |
Mar 23, 2007 | 6.019 | 6.060 | 6.006 | 6.053 | 206,109 | +0.01(+0.22%) |
Mar 22, 2007 | 5.999 | 6.053 | 5.986 | 6.039 | 181,059 | +0.04(+0.67%) |
Mar 21, 2007 | 5.979 | 6.060 | 5.879 | 5.999 | 107,997 | +0.00(+0.00%) |
Mar 20, 2007 | 5.912 | 6.086 | 5.912 | 5.999 | 31,957 | +0.08(+1.36%) |
Mar 19, 2007 | 6.019 | 6.019 | 5.872 | 5.919 | 17,527 | -0.05(-0.78%) |
Mar 16, 2007 | 5.912 | 5.973 | 5.872 | 5.966 | 39,926 | +0.07(+1.25%) |
Mar 15, 2007 | 6.046 | 6.066 | 5.886 | 5.892 | 28,937 | -0.15(-2.54%) |
Mar 14, 2007 | 5.832 | 6.066 | 5.792 | 6.046 | 39,892 | +0.23(+4.03%) |
Mar 13, 2007 | 6.066 | 6.060 | 5.799 | 5.812 | 39,591 | -0.25(-4.19%) |
Mar 12, 2007 | 5.953 | 6.066 | 5.892 | 6.066 | 16,366 | +0.15(+2.49%) |
Mar 09, 2007 | 6.053 | 6.120 | 5.892 | 5.919 | 32,893 | -0.13(-2.10%) |
Mar 08, 2007 | 5.859 | 6.066 | 5.859 | 6.046 | 43,869 | +0.19(+3.20%) |
Mar 07, 2007 | 6.019 | 6.019 | 5.859 | 5.859 | 38,618 | -0.19(-3.12%) |
Mar 06, 2007 | 6.019 | 6.073 | 5.973 | 6.048 | 54,429 | +0.03(+0.47%) |
Mar 05, 2007 | 5.932 | 6.098 | 5.919 | 6.019 | 100,790 | +0.08(+1.35%) |
Mar 02, 2007 | 6.039 | 6.187 | 5.939 | 5.939 | 66,904 | -0.13(-2.20%) |
Mar 01, 2007 | 6.080 | 6.213 | 5.979 | 6.073 | 66,628 | -0.07(-1.20%) |
Feb 28, 2007 | 6.013 | 6.193 | 5.932 | 6.146 | 61,373 | +0.12(+2.00%) |
Feb 27, 2007 | 6.253 | 6.273 | 5.939 | 6.026 | 155,108 | -0.25(-4.05%) |
Feb 26, 2007 | 6.207 | 6.340 | 6.160 | 6.280 | 145,364 | +0.07(+1.08%) |
Feb 23, 2007 | 6.220 | 6.260 | 6.019 | 6.213 | 126,021 | -0.03(-0.54%) |
Feb 22, 2007 | 6.267 | 6.320 | 6.220 | 6.247 | 97,828 | -0.04(-0.64%) |
Feb 21, 2007 | 6.421 | 6.621 | 6.200 | 6.287 | 112,228 | -0.13(-1.98%) |
Feb 20, 2007 | 5.999 | 6.414 | 5.999 | 6.414 | 189,625 | +0.40(+6.67%) |
Feb 16, 2007 | 6.053 | 6.180 | 5.973 | 6.013 | 124,671 | -0.05(-0.77%) |
Feb 15, 2007 | 6.233 | 6.253 | 6.060 | 6.060 | 69,365 | -0.19(-3.00%) |
Feb 14, 2007 | 6.153 | 6.280 | 6.039 | 6.247 | 83,295 | +0.11(+1.85%) |
Feb 13, 2007 | 6.060 | 6.146 | 6.026 | 6.133 | 43,107 | +0.11(+1.89%) |
Feb 12, 2007 | 6.060 | 6.066 | 5.899 | 6.019 | 94,379 | +0.01(+0.11%) |
Feb 09, 2007 | 6.086 | 6.113 | 5.892 | 6.013 | 55,433 | -0.07(-1.21%) |
Feb 08, 2007 | 6.066 | 6.146 | 6.019 | 6.086 | 52,305 | +0.00(+0.00%) |
Feb 07, 2007 | 5.892 | 6.133 | 5.839 | 6.086 | 58,833 | +0.14(+2.36%) |
Feb 06, 2007 | 5.872 | 6.013 | 5.759 | 5.946 | 211,308 | +0.12(+2.07%) |
Feb 05, 2007 | 5.919 | 5.919 | 5.779 | 5.825 | 161,217 | -0.15(-2.57%) |
Feb 02, 2007 | 5.986 | 6.086 | 5.919 | 5.979 | 86,164 | +0.01(+0.22%) |
Feb 01, 2007 | 5.953 | 6.006 | 5.939 | 5.966 | 68,022 | -0.01(-0.22%) |
Jan 31, 2007 | 5.899 | 6.013 | 5.785 | 5.979 | 135,728 | +0.09(+1.48%) |
Jan 30, 2007 | 6.046 | 6.046 | 5.886 | 5.892 | 50,406 | -0.17(-2.87%) |
Jan 29, 2007 | 6.026 | 6.066 | 5.946 | 6.066 | 102,200 | +0.05(+0.78%) |
Jan 26, 2007 | 6.046 | 6.046 | 5.953 | 6.019 | 86,731 | +0.00(+0.00%) |
Jan 25, 2007 | 6.013 | 6.080 | 5.993 | 6.019 | 94,773 | -0.02(-0.33%) |
Jan 24, 2007 | 6.073 | 6.100 | 5.986 | 6.039 | 116,884 | -0.03(-0.55%) |
Jan 23, 2007 | 6.086 | 6.187 | 5.886 | 6.073 | 308,969 | -0.03(-0.55%) |
Jan 22, 2007 | 6.260 | 6.260 | 6.046 | 6.106 | 143,656 | -0.13(-2.14%) |
Jan 19, 2007 | 6.220 | 6.253 | 6.073 | 6.240 | 109,987 | +0.05(+0.86%) |
Jan 18, 2007 | 6.307 | 6.307 | 6.187 | 6.187 | 113,104 | -0.13(-2.12%) |
Jan 17, 2007 | 6.354 | 6.394 | 6.233 | 6.320 | 94,706 | -0.03(-0.53%) |
Jan 16, 2007 | 6.367 | 6.474 | 6.253 | 6.354 | 126,387 | +0.04(+0.64%) |
Jan 12, 2007 | 6.407 | 6.548 | 6.227 | 6.314 | 111,111 | -0.07(-1.15%) |
Jan 11, 2007 | 5.939 | 6.407 | 5.825 | 6.387 | 198,219 | +0.45(+7.67%) |
Jan 10, 2007 | 5.792 | 5.973 | 5.765 | 5.932 | 239,456 | +0.02(+0.30%) |
Jan 09, 2007 | 5.678 | 5.919 | 5.598 | 5.915 | 219,001 | +0.01(+0.15%) |
Jan 08, 2007 | 6.019 | 6.019 | 5.886 | 5.906 | 85,657 | -0.09(-1.56%) |
Jan 05, 2007 | 6.039 | 6.093 | 5.979 | 5.999 | 95,328 | -0.02(-0.33%) |
Jan 04, 2007 | 5.959 | 6.106 | 5.879 | 6.019 | 182,990 | +0.11(+1.93%) |