Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 6.210 | 6.230 | 6.180 | 6.220 | 445,196 | +0.02(+0.32%) |
Apr 29, 2008 | 6.220 | 6.240 | 6.200 | 6.200 | 377,582 | -0.04(-0.64%) |
Apr 28, 2008 | 6.230 | 6.240 | 6.220 | 6.240 | 280,368 | +0.01(+0.13%) |
Apr 25, 2008 | 6.300 | 6.300 | 6.210 | 6.232 | 456,345 | -0.04(-0.61%) |
Apr 24, 2008 | 6.280 | 6.280 | 6.250 | 6.270 | 244,744 | +0.01(+0.16%) |
Apr 23, 2008 | 6.240 | 6.280 | 6.240 | 6.260 | 376,896 | +0.02(+0.34%) |
Apr 22, 2008 | 6.220 | 6.240 | 6.220 | 6.239 | 259,369 | -0.00(-0.02%) |
Apr 21, 2008 | 6.220 | 6.250 | 6.200 | 6.240 | 333,406 | +0.02(+0.32%) |
Apr 18, 2008 | 6.220 | 6.250 | 6.210 | 6.220 | 365,550 | -0.02(-0.32%) |
Apr 17, 2008 | 6.240 | 6.240 | 6.210 | 6.240 | 404,686 | -0.01(-0.16%) |
Apr 16, 2008 | 6.220 | 6.270 | 6.210 | 6.250 | 391,092 | +0.01(+0.16%) |
Apr 15, 2008 | 6.240 | 6.270 | 6.230 | 6.240 | 295,979 | -0.05(-0.79%) |
Apr 14, 2008 | 6.240 | 6.290 | 6.210 | 6.290 | 420,101 | +0.06(+0.96%) |
Apr 11, 2008 | 6.220 | 6.240 | 6.210 | 6.230 | 247,162 | +0.02(+0.32%) |
Apr 10, 2008 | 6.230 | 6.230 | 6.204 | 6.210 | 198,300 | -0.01(-0.16%) |
Apr 09, 2008 | 6.220 | 6.230 | 6.200 | 6.220 | 329,840 | -0.01(-0.16%) |
Apr 08, 2008 | 6.210 | 6.230 | 6.210 | 6.230 | 246,005 | +0.02(+0.32%) |
Apr 07, 2008 | 6.240 | 6.260 | 6.200 | 6.210 | 401,935 | +0.00(+0.00%) |
Apr 04, 2008 | 6.190 | 6.230 | 6.180 | 6.210 | 323,298 | +0.00(+0.00%) |
Apr 03, 2008 | 6.170 | 6.210 | 6.150 | 6.210 | 351,957 | +0.02(+0.32%) |
Apr 02, 2008 | 6.170 | 6.220 | 6.170 | 6.190 | 317,600 | +0.01(+0.16%) |
Apr 01, 2008 | 6.240 | 6.240 | 6.160 | 6.180 | 262,076 | -0.02(-0.32%) |
Mar 31, 2008 | 6.290 | 6.290 | 6.130 | 6.200 | 395,783 | +0.01(+0.16%) |
Mar 28, 2008 | 6.180 | 6.240 | 6.180 | 6.190 | 333,139 | +0.01(+0.16%) |
Mar 27, 2008 | 6.130 | 6.227 | 6.130 | 6.180 | 409,509 | -0.03(-0.48%) |
Mar 26, 2008 | 6.270 | 6.300 | 6.200 | 6.210 | 405,474 | -0.07(-1.11%) |
Mar 25, 2008 | 6.210 | 6.290 | 6.210 | 6.280 | 649,250 | +0.05(+0.80%) |
Mar 24, 2008 | 6.150 | 6.270 | 6.100 | 6.230 | 1,387,328 | +0.10(+1.63%) |
Mar 21, 2008 | 6.050 | 6.130 | 6.030 | 6.130 | 589,261 | +0.00(+0.00%) |
Mar 20, 2008 | 6.050 | 6.130 | 6.030 | 6.130 | 589,261 | +0.04(+0.66%) |
Mar 19, 2008 | 6.210 | 6.210 | 6.050 | 6.090 | 653,668 | -0.06(-0.98%) |
Mar 18, 2008 | 6.140 | 6.180 | 6.120 | 6.150 | 494,900 | +0.03(+0.49%) |
Mar 17, 2008 | 6.200 | 6.240 | 6.070 | 6.120 | 759,440 | -0.10(-1.61%) |
Mar 14, 2008 | 6.250 | 6.250 | 6.210 | 6.220 | 488,494 | +0.01(+0.16%) |
Mar 13, 2008 | 6.200 | 6.240 | 6.170 | 6.210 | 385,529 | +0.01(+0.16%) |
Mar 12, 2008 | 6.250 | 6.250 | 6.170 | 6.200 | 418,350 | +0.03(+0.46%) |
Mar 11, 2008 | 6.150 | 6.220 | 6.140 | 6.172 | 956,378 | +0.05(+0.84%) |
Mar 10, 2008 | 6.290 | 6.290 | 6.110 | 6.120 | 727,397 | -0.07(-1.13%) |
Mar 07, 2008 | 6.120 | 6.190 | 6.120 | 6.190 | 327,100 | +0.01(+0.16%) |
Mar 06, 2008 | 6.200 | 6.260 | 6.160 | 6.180 | 307,778 | -0.02(-0.32%) |
Mar 05, 2008 | 6.170 | 6.310 | 6.170 | 6.200 | 524,036 | +0.01(+0.16%) |
Mar 04, 2008 | 6.130 | 6.220 | 6.120 | 6.190 | 481,092 | -0.05(-0.80%) |
Mar 03, 2008 | 6.340 | 6.340 | 6.170 | 6.240 | 418,544 | -0.01(-0.16%) |
Feb 29, 2008 | 6.270 | 6.330 | 6.200 | 6.250 | 771,180 | -0.02(-0.32%) |
Feb 28, 2008 | 6.250 | 6.600 | 6.210 | 6.270 | 1,492,384 | +0.03(+0.48%) |
Feb 27, 2008 | 6.200 | 6.250 | 6.120 | 6.240 | 1,220,968 | +0.11(+1.79%) |
Feb 26, 2008 | 6.080 | 6.140 | 6.060 | 6.130 | 602,724 | +0.07(+1.20%) |
Feb 25, 2008 | 6.050 | 6.057 | 6.000 | 6.057 | 481,500 | +0.05(+0.79%) |
Feb 22, 2008 | 6.050 | 6.050 | 5.980 | 6.010 | 658,500 | -0.01(-0.15%) |
Feb 21, 2008 | 6.000 | 6.050 | 6.000 | 6.019 | 552,580 | -0.01(-0.18%) |
Feb 20, 2008 | 6.020 | 6.070 | 6.000 | 6.030 | 462,558 | -0.03(-0.50%) |
Feb 19, 2008 | 6.070 | 6.150 | 6.030 | 6.060 | 676,176 | +0.01(+0.17%) |
Feb 18, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 6.000 | 6.080 | 5.970 | 6.050 | 578,401 | +0.08(+1.34%) |
Feb 14, 2008 | 6.110 | 6.130 | 5.970 | 5.970 | 741,970 | -0.16(-2.61%) |
Feb 13, 2008 | 6.150 | 6.160 | 6.110 | 6.130 | 411,901 | -0.03(-0.49%) |
Feb 12, 2008 | 6.150 | 6.200 | 6.140 | 6.160 | 651,115 | -0.01(-0.16%) |
Feb 11, 2008 | 6.190 | 6.190 | 6.150 | 6.170 | 374,926 | -0.01(-0.16%) |
Feb 08, 2008 | 6.150 | 6.200 | 6.130 | 6.180 | 474,827 | +0.03(+0.49%) |
Feb 07, 2008 | 6.120 | 6.160 | 6.120 | 6.150 | 494,870 | +0.05(+0.82%) |
Feb 06, 2008 | 6.130 | 6.130 | 6.100 | 6.100 | 304,953 | +0.00(+0.00%) |
Feb 05, 2008 | 6.120 | 6.150 | 6.050 | 6.100 | 707,600 | -0.04(-0.65%) |
Feb 04, 2008 | 6.030 | 6.140 | 6.030 | 6.140 | 615,827 | +0.10(+1.66%) |
Feb 01, 2008 | 6.020 | 6.051 | 6.010 | 6.040 | 374,252 | +0.01(+0.17%) |
Jan 31, 2008 | 6.050 | 6.050 | 6.010 | 6.030 | 325,579 | -0.00(-0.07%) |
Jan 30, 2008 | 6.080 | 6.080 | 5.980 | 6.034 | 398,672 | +0.01(+0.23%) |
Jan 29, 2008 | 6.010 | 6.020 | 5.990 | 6.020 | 324,100 | +0.03(+0.50%) |
Jan 28, 2008 | 5.910 | 6.020 | 5.910 | 5.990 | 479,067 | -0.01(-0.17%) |
Jan 25, 2008 | 6.020 | 6.020 | 5.930 | 6.000 | 658,921 | -0.02(-0.33%) |
Jan 24, 2008 | 6.010 | 6.020 | 5.970 | 6.020 | 519,729 | +0.08(+1.35%) |
Jan 23, 2008 | 5.930 | 5.990 | 5.730 | 5.940 | 727,400 | +0.12(+2.06%) |
Jan 22, 2008 | 5.530 | 5.950 | 4.450 | 5.820 | 1,142,743 | -0.13(-2.18%) |
Jan 21, 2008 | 5.890 | 6.050 | 5.690 | 5.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.890 | 6.050 | 5.690 | 5.950 | 659,018 | -0.05(-0.83%) |
Jan 17, 2008 | 6.040 | 6.070 | 6.000 | 6.000 | 630,062 | -0.06(-0.99%) |
Jan 16, 2008 | 6.010 | 6.080 | 6.010 | 6.060 | 484,452 | +0.01(+0.17%) |
Jan 15, 2008 | 6.020 | 6.070 | 6.020 | 6.050 | 408,980 | -0.01(-0.17%) |
Jan 14, 2008 | 6.000 | 6.080 | 6.000 | 6.060 | 697,494 | +0.05(+0.83%) |
Jan 11, 2008 | 6.000 | 6.040 | 5.990 | 6.010 | 565,149 | +0.01(+0.17%) |
Jan 10, 2008 | 5.920 | 6.000 | 5.920 | 6.000 | 367,685 | +0.03(+0.50%) |
Jan 09, 2008 | 5.950 | 5.990 | 5.910 | 5.970 | 528,141 | +0.06(+1.02%) |
Jan 08, 2008 | 5.900 | 5.940 | 5.890 | 5.910 | 767,329 | -0.02(-0.29%) |
Jan 07, 2008 | 5.890 | 5.940 | 5.880 | 5.927 | 383,464 | +0.04(+0.70%) |
Jan 04, 2008 | 5.980 | 5.980 | 5.880 | 5.886 | 423,522 | -0.04(-0.65%) |
Jan 03, 2008 | 5.890 | 5.950 | 5.870 | 5.925 | 444,222 | +0.04(+0.76%) |
Jan 02, 2008 | 5.860 | 5.900 | 5.810 | 5.880 | 411,747 | +0.08(+1.38%) |
Jan 01, 2008 | 5.740 | 5.870 | 5.740 | 5.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.740 | 5.870 | 5.740 | 5.800 | 1,085,058 | -0.02(-0.34%) |
Dec 28, 2007 | 5.800 | 5.830 | 5.780 | 5.820 | 607,915 | +0.00(+0.00%) |
Dec 27, 2007 | 5.940 | 5.940 | 5.770 | 5.820 | 487,100 | -0.09(-1.52%) |
Dec 26, 2007 | 5.850 | 5.910 | 5.710 | 5.910 | 720,397 | +0.09(+1.59%) |
Dec 24, 2007 | 5.630 | 5.830 | 5.630 | 5.817 | 291,232 | +0.12(+2.06%) |
Dec 21, 2007 | 5.620 | 5.900 | 5.620 | 5.700 | 698,057 | +0.09(+1.60%) |
Dec 20, 2007 | 5.610 | 5.700 | 5.600 | 5.610 | 1,000,793 | -0.05(-0.88%) |
Dec 19, 2007 | 5.670 | 5.752 | 5.650 | 5.660 | 906,173 | -0.10(-1.82%) |
Dec 18, 2007 | 5.700 | 5.790 | 5.690 | 5.765 | 593,168 | +0.01(+0.26%) |
Dec 17, 2007 | 5.920 | 5.950 | 5.650 | 5.750 | 1,240,238 | -0.18(-3.04%) |
Dec 14, 2007 | 5.980 | 5.983 | 5.910 | 5.930 | 462,898 | -0.05(-0.84%) |
Dec 13, 2007 | 6.030 | 6.050 | 5.980 | 5.980 | 451,037 | -0.05(-0.86%) |
Dec 12, 2007 | 6.030 | 6.050 | 5.980 | 6.032 | 464,350 | +0.04(+0.70%) |
Dec 11, 2007 | 6.000 | 6.020 | 5.970 | 5.990 | 428,674 | +0.01(+0.17%) |
Dec 10, 2007 | 5.960 | 6.010 | 5.960 | 5.980 | 538,500 | +0.02(+0.30%) |
Dec 07, 2007 | 5.940 | 5.980 | 5.940 | 5.962 | 351,100 | +0.02(+0.37%) |
Dec 06, 2007 | 5.960 | 5.980 | 5.940 | 5.940 | 390,567 | -0.04(-0.67%) |
Dec 05, 2007 | 6.000 | 6.000 | 5.950 | 5.980 | 378,491 | -0.02(-0.33%) |
Dec 04, 2007 | 6.100 | 6.100 | 5.980 | 6.000 | 573,425 | -0.06(-0.99%) |
Dec 03, 2007 | 5.990 | 6.070 | 5.960 | 6.060 | 479,354 | +0.08(+1.34%) |
Nov 30, 2007 | 5.930 | 5.990 | 5.930 | 5.980 | 474,775 | +0.05(+0.84%) |
Nov 29, 2007 | 5.970 | 5.980 | 5.920 | 5.930 | 552,953 | -0.05(-0.84%) |
Nov 28, 2007 | 5.960 | 5.990 | 5.910 | 5.980 | 459,050 | +0.02(+0.34%) |
Nov 27, 2007 | 5.960 | 6.010 | 5.930 | 5.960 | 556,764 | +0.00(+0.00%) |
Nov 26, 2007 | 5.990 | 6.010 | 5.960 | 5.960 | 519,566 | -0.04(-0.67%) |
Nov 23, 2007 | 5.990 | 6.013 | 5.980 | 6.000 | 239,664 | -0.01(-0.17%) |
Nov 21, 2007 | 6.040 | 6.040 | 5.990 | 6.010 | 496,800 | -0.01(-0.17%) |
Nov 20, 2007 | 6.100 | 6.100 | 6.000 | 6.020 | 393,600 | +0.03(+0.50%) |
Nov 19, 2007 | 6.260 | 6.260 | 5.990 | 5.990 | 784,270 | -0.02(-0.29%) |
Nov 16, 2007 | 6.010 | 6.040 | 5.970 | 6.008 | 354,090 | +0.02(+0.29%) |
Nov 15, 2007 | 6.010 | 6.050 | 5.970 | 5.990 | 416,317 | -0.02(-0.33%) |
Nov 14, 2007 | 5.980 | 6.090 | 5.980 | 6.010 | 598,463 | -0.02(-0.33%) |
Nov 13, 2007 | 6.040 | 6.060 | 5.990 | 6.030 | 830,799 | +0.00(+0.00%) |
Nov 12, 2007 | 6.020 | 6.130 | 6.020 | 6.030 | 689,275 | -0.09(-1.47%) |
Nov 09, 2007 | 6.240 | 6.240 | 6.070 | 6.120 | 768,400 | -0.10(-1.61%) |
Nov 08, 2007 | 6.250 | 6.290 | 6.210 | 6.220 | 553,700 | -0.04(-0.64%) |
Nov 07, 2007 | 6.260 | 6.280 | 6.260 | 6.260 | 443,034 | +0.00(+0.00%) |
Nov 06, 2007 | 6.270 | 6.290 | 6.260 | 6.260 | 354,162 | +0.00(+0.00%) |
Nov 05, 2007 | 6.260 | 6.280 | 6.250 | 6.260 | 462,738 | +0.00(+0.00%) |
Nov 02, 2007 | 6.260 | 6.280 | 6.250 | 6.260 | 428,800 | -0.01(-0.16%) |
Nov 01, 2007 | 6.270 | 6.290 | 6.260 | 6.270 | 543,300 | -0.01(-0.16%) |
Oct 31, 2007 | 6.280 | 6.290 | 6.260 | 6.280 | 377,400 | +0.02(+0.32%) |
Oct 30, 2007 | 6.240 | 6.280 | 6.240 | 6.260 | 271,700 | +0.00(+0.00%) |
Oct 29, 2007 | 6.250 | 6.280 | 6.240 | 6.260 | 339,800 | -0.01(-0.16%) |
Oct 26, 2007 | 6.260 | 6.280 | 6.230 | 6.270 | 349,200 | +0.01(+0.16%) |
Oct 25, 2007 | 6.240 | 6.270 | 6.230 | 6.260 | 302,100 | +0.02(+0.32%) |
Oct 24, 2007 | 6.240 | 6.250 | 6.220 | 6.240 | 200,300 | +0.00(+0.00%) |
Oct 23, 2007 | 6.200 | 6.240 | 6.180 | 6.240 | 537,300 | +0.05(+0.81%) |
Oct 22, 2007 | 6.200 | 6.260 | 6.170 | 6.190 | 411,000 | -0.03(-0.48%) |
Oct 19, 2007 | 6.210 | 6.250 | 6.180 | 6.220 | 420,200 | +0.01(+0.16%) |
Oct 18, 2007 | 6.250 | 6.270 | 6.210 | 6.210 | 433,227 | -0.04(-0.64%) |
Oct 17, 2007 | 6.250 | 6.280 | 6.250 | 6.250 | 603,900 | -0.02(-0.30%) |
Oct 16, 2007 | 6.270 | 6.280 | 6.250 | 6.269 | 955,000 | -0.00(-0.02%) |
Oct 15, 2007 | 6.270 | 6.280 | 6.260 | 6.270 | 672,700 | +0.01(+0.16%) |
Oct 12, 2007 | 6.270 | 6.280 | 6.250 | 6.260 | 372,300 | +0.01(+0.16%) |
Oct 11, 2007 | 6.250 | 6.290 | 6.240 | 6.250 | 844,800 | +0.01(+0.16%) |
Oct 10, 2007 | 6.240 | 6.270 | 6.220 | 6.240 | 399,900 | -0.01(-0.16%) |
Oct 09, 2007 | 6.280 | 6.300 | 6.240 | 6.250 | 726,600 | -0.03(-0.48%) |
Oct 08, 2007 | 6.250 | 6.290 | 6.250 | 6.280 | 436,200 | +0.02(+0.32%) |
Oct 05, 2007 | 6.260 | 6.290 | 6.250 | 6.260 | 561,100 | -0.02(-0.29%) |
Oct 04, 2007 | 6.280 | 6.290 | 6.250 | 6.278 | 369,000 | -0.01(-0.19%) |
Oct 03, 2007 | 6.260 | 6.300 | 6.250 | 6.290 | 694,100 | +0.03(+0.48%) |
Oct 02, 2007 | 6.280 | 6.280 | 6.250 | 6.260 | 412,200 | -0.03(-0.48%) |
Oct 01, 2007 | 6.250 | 6.290 | 6.250 | 6.290 | 445,500 | +0.05(+0.80%) |
Sep 28, 2007 | 6.260 | 6.269 | 6.220 | 6.240 | 369,100 | -0.02(-0.32%) |
Sep 27, 2007 | 6.220 | 6.260 | 6.210 | 6.260 | 366,300 | +0.05(+0.81%) |
Sep 26, 2007 | 6.210 | 6.240 | 6.180 | 6.210 | 419,768 | -0.05(-0.80%) |
Sep 25, 2007 | 6.230 | 6.260 | 6.220 | 6.260 | 372,900 | +0.01(+0.16%) |
Sep 24, 2007 | 6.250 | 6.280 | 6.240 | 6.250 | 298,000 | +0.00(+0.00%) |
Sep 21, 2007 | 6.240 | 6.250 | 6.220 | 6.250 | 247,600 | +0.02(+0.32%) |
Sep 20, 2007 | 6.200 | 6.230 | 6.180 | 6.230 | 395,100 | +0.03(+0.48%) |
Sep 19, 2007 | 6.210 | 6.230 | 6.160 | 6.200 | 725,700 | -0.01(-0.16%) |
Sep 18, 2007 | 6.150 | 6.220 | 6.140 | 6.210 | 605,000 | +0.05(+0.81%) |
Sep 17, 2007 | 6.160 | 6.180 | 6.090 | 6.160 | 401,200 | +0.01(+0.16%) |
Sep 14, 2007 | 6.110 | 6.180 | 6.100 | 6.150 | 443,900 | +0.06(+0.99%) |
Sep 13, 2007 | 6.080 | 6.100 | 6.070 | 6.090 | 624,100 | +0.01(+0.16%) |
Sep 12, 2007 | 6.090 | 6.090 | 6.060 | 6.080 | 428,200 | -0.01(-0.16%) |
Sep 11, 2007 | 6.040 | 6.100 | 6.040 | 6.090 | 442,000 | +0.06(+1.00%) |
Sep 10, 2007 | 6.030 | 6.050 | 6.010 | 6.030 | 358,600 | +0.00(+0.00%) |
Sep 07, 2007 | 6.000 | 6.040 | 5.970 | 6.030 | 434,200 | +0.03(+0.50%) |
Sep 06, 2007 | 6.040 | 6.040 | 5.950 | 6.000 | 281,800 | +0.02(+0.33%) |
Sep 05, 2007 | 5.980 | 6.000 | 5.950 | 5.980 | 443,700 | -0.02(-0.33%) |
Sep 04, 2007 | 5.990 | 6.040 | 5.960 | 6.000 | 449,100 | +0.05(+0.84%) |
Aug 31, 2007 | 5.870 | 5.970 | 5.870 | 5.950 | 451,000 | +0.07(+1.19%) |
Aug 30, 2007 | 5.900 | 5.910 | 5.830 | 5.880 | 541,200 | -0.03(-0.51%) |
Aug 29, 2007 | 5.890 | 5.950 | 5.880 | 5.910 | 427,000 | +0.02(+0.34%) |
Aug 28, 2007 | 5.930 | 5.950 | 5.860 | 5.890 | 627,800 | -0.10(-1.67%) |
Aug 27, 2007 | 6.040 | 6.050 | 5.940 | 5.990 | 380,600 | -0.06(-0.99%) |
Aug 24, 2007 | 6.010 | 6.050 | 6.000 | 6.050 | 476,100 | +0.05(+0.83%) |
Aug 23, 2007 | 5.970 | 6.030 | 5.960 | 6.000 | 476,000 | +0.03(+0.50%) |
Aug 22, 2007 | 5.910 | 6.002 | 5.900 | 5.970 | 508,700 | -0.02(-0.33%) |
Aug 21, 2007 | 5.870 | 6.050 | 5.830 | 5.990 | 585,600 | +0.11(+1.87%) |
Aug 20, 2007 | 5.900 | 5.930 | 5.820 | 5.880 | 732,800 | +0.04(+0.68%) |
Aug 17, 2007 | 5.950 | 6.400 | 5.620 | 5.840 | 1,186,300 | -0.06(-1.02%) |
Aug 16, 2007 | 5.500 | 6.000 | 4.540 | 5.900 | 3,992,700 | +0.11(+1.90%) |
Aug 15, 2007 | 5.860 | 5.980 | 5.750 | 5.790 | 1,847,800 | -0.07(-1.19%) |
Aug 14, 2007 | 6.130 | 6.190 | 5.700 | 5.860 | 2,047,700 | -0.29(-4.72%) |
Aug 13, 2007 | 6.100 | 6.240 | 6.080 | 6.150 | 576,800 | +0.03(+0.49%) |
Aug 10, 2007 | 6.140 | 6.150 | 6.100 | 6.120 | 578,800 | -0.03(-0.49%) |
Aug 09, 2007 | 6.190 | 6.210 | 6.150 | 6.150 | 381,400 | -0.07(-1.13%) |
Aug 08, 2007 | 6.180 | 6.260 | 6.150 | 6.220 | 356,100 | +0.06(+0.97%) |
Aug 07, 2007 | 6.140 | 6.200 | 6.120 | 6.160 | 400,400 | +0.02(+0.33%) |
Aug 06, 2007 | 6.140 | 6.170 | 6.110 | 6.140 | 636,100 | -0.01(-0.16%) |
Aug 03, 2007 | 6.150 | 6.170 | 6.140 | 6.150 | 377,200 | +0.01(+0.16%) |
Aug 02, 2007 | 6.130 | 6.180 | 6.120 | 6.140 | 540,100 | -0.03(-0.49%) |
Aug 01, 2007 | 6.210 | 6.230 | 6.070 | 6.170 | 1,254,500 | -0.11(-1.75%) |
Jul 31, 2007 | 6.310 | 6.327 | 6.180 | 6.280 | 764,700 | -0.02(-0.32%) |
Jul 30, 2007 | 6.400 | 6.400 | 6.210 | 6.300 | 595,100 | -0.11(-1.72%) |
Jul 27, 2007 | 6.370 | 6.440 | 6.310 | 6.410 | 344,100 | +0.01(+0.16%) |
Jul 26, 2007 | 6.460 | 6.490 | 6.330 | 6.400 | 575,600 | -0.13(-1.99%) |
Jul 25, 2007 | 6.500 | 6.540 | 6.480 | 6.530 | 375,500 | +0.01(+0.22%) |
Jul 24, 2007 | 6.470 | 6.540 | 6.470 | 6.515 | 598,100 | +0.05(+0.70%) |
Jul 23, 2007 | 6.460 | 6.490 | 6.460 | 6.470 | 279,000 | +0.00(+0.00%) |
Jul 20, 2007 | 6.460 | 6.480 | 6.450 | 6.470 | 326,500 | +0.00(+0.00%) |
Jul 19, 2007 | 6.470 | 6.480 | 6.450 | 6.470 | 283,300 | +0.00(+0.00%) |
Jul 18, 2007 | 6.460 | 6.480 | 6.440 | 6.470 | 279,600 | +0.00(+0.00%) |
Jul 17, 2007 | 6.430 | 6.478 | 6.420 | 6.470 | 409,000 | +0.04(+0.62%) |
Jul 16, 2007 | 6.450 | 6.500 | 6.420 | 6.430 | 497,300 | -0.02(-0.31%) |
Jul 13, 2007 | 6.490 | 6.500 | 6.420 | 6.450 | 458,400 | -0.04(-0.62%) |
Jul 12, 2007 | 6.450 | 6.490 | 6.410 | 6.490 | 423,900 | +0.04(+0.62%) |
Jul 11, 2007 | 6.450 | 6.470 | 6.430 | 6.450 | 332,100 | +0.01(+0.16%) |
Jul 10, 2007 | 6.440 | 6.460 | 6.400 | 6.440 | 461,000 | -0.00(-0.03%) |
Jul 09, 2007 | 6.430 | 6.460 | 6.420 | 6.442 | 272,200 | +0.01(+0.19%) |
Jul 06, 2007 | 6.400 | 6.440 | 6.380 | 6.430 | 243,700 | +0.04(+0.63%) |
Jul 05, 2007 | 6.410 | 6.430 | 6.370 | 6.390 | 301,800 | -0.01(-0.16%) |
Jul 03, 2007 | 6.430 | 6.440 | 6.400 | 6.400 | 239,400 | -0.05(-0.78%) |
Jul 02, 2007 | 6.400 | 6.470 | 6.400 | 6.450 | 560,900 | +0.06(+0.94%) |
Jun 29, 2007 | 6.360 | 6.410 | 6.360 | 6.390 | 267,000 | +0.03(+0.47%) |
Jun 28, 2007 | 6.350 | 6.390 | 6.350 | 6.360 | 265,800 | +0.01(+0.16%) |
Jun 27, 2007 | 6.320 | 6.350 | 6.320 | 6.350 | 313,400 | -0.03(-0.47%) |
Jun 26, 2007 | 6.380 | 6.410 | 6.360 | 6.380 | 373,400 | +0.00(+0.00%) |
Jun 25, 2007 | 6.360 | 6.400 | 6.360 | 6.380 | 345,900 | +0.02(+0.31%) |
Jun 22, 2007 | 6.400 | 6.440 | 6.350 | 6.360 | 317,500 | -0.04(-0.63%) |
Jun 21, 2007 | 6.420 | 6.440 | 6.360 | 6.400 | 1,080,300 | -0.02(-0.31%) |
Jun 20, 2007 | 6.430 | 6.440 | 6.400 | 6.420 | 261,000 | -0.01(-0.16%) |
Jun 19, 2007 | 6.400 | 6.430 | 6.280 | 6.430 | 349,900 | +0.03(+0.47%) |
Jun 18, 2007 | 6.370 | 6.450 | 6.360 | 6.400 | 652,900 | +0.06(+0.95%) |
Jun 15, 2007 | 6.330 | 6.350 | 6.310 | 6.340 | 465,600 | +0.03(+0.48%) |
Jun 14, 2007 | 6.310 | 6.340 | 6.300 | 6.310 | 315,300 | +0.00(+0.00%) |
Jun 13, 2007 | 6.300 | 6.330 | 6.260 | 6.310 | 559,700 | +0.01(+0.16%) |
Jun 12, 2007 | 6.320 | 6.360 | 6.280 | 6.300 | 440,200 | -0.03(-0.46%) |
Jun 11, 2007 | 6.370 | 6.370 | 6.300 | 6.329 | 642,900 | -0.04(-0.64%) |
Jun 08, 2007 | 6.370 | 6.438 | 6.270 | 6.370 | 611,767 | -0.04(-0.62%) |
Jun 07, 2007 | 6.500 | 6.590 | 6.400 | 6.410 | 611,200 | -0.09(-1.38%) |
Jun 06, 2007 | 6.510 | 6.530 | 6.490 | 6.500 | 331,000 | +0.01(+0.15%) |
Jun 05, 2007 | 6.480 | 6.510 | 6.470 | 6.490 | 312,900 | +0.00(+0.00%) |
Jun 04, 2007 | 6.470 | 6.510 | 6.470 | 6.490 | 357,600 | +0.00(+0.00%) |
Jun 01, 2007 | 6.450 | 6.500 | 6.450 | 6.490 | 433,300 | +0.01(+0.15%) |
May 31, 2007 | 6.460 | 6.510 | 6.440 | 6.480 | 491,700 | +0.02(+0.31%) |
May 30, 2007 | 6.450 | 6.480 | 6.440 | 6.460 | 440,300 | +0.00(+0.00%) |
May 29, 2007 | 6.430 | 6.470 | 6.430 | 6.460 | 390,200 | +0.01(+0.16%) |
May 25, 2007 | 6.460 | 6.460 | 6.410 | 6.450 | 543,400 | -0.01(-0.15%) |
May 24, 2007 | 6.490 | 6.520 | 6.440 | 6.460 | 402,000 | -0.03(-0.46%) |
May 23, 2007 | 6.480 | 6.510 | 6.460 | 6.490 | 489,500 | +0.03(+0.46%) |
May 22, 2007 | 6.480 | 6.500 | 6.450 | 6.460 | 374,500 | -0.02(-0.31%) |
May 21, 2007 | 6.500 | 6.500 | 6.440 | 6.480 | 598,000 | -0.03(-0.46%) |
May 18, 2007 | 6.490 | 6.510 | 6.430 | 6.510 | 514,512 | -0.01(-0.15%) |
May 17, 2007 | 6.580 | 6.580 | 6.440 | 6.520 | 906,100 | -0.06(-0.91%) |
May 16, 2007 | 6.600 | 6.620 | 6.540 | 6.580 | 659,000 | -0.03(-0.45%) |
May 15, 2007 | 6.620 | 6.640 | 6.600 | 6.610 | 381,400 | -0.02(-0.30%) |
May 14, 2007 | 6.630 | 6.660 | 6.620 | 6.630 | 416,700 | +0.00(+0.00%) |
May 11, 2007 | 6.610 | 6.640 | 6.590 | 6.630 | 367,000 | +0.03(+0.45%) |
May 10, 2007 | 6.650 | 6.650 | 6.580 | 6.600 | 519,700 | +0.00(+0.00%) |
May 09, 2007 | 6.560 | 6.620 | 6.560 | 6.600 | 396,578 | +0.05(+0.76%) |
May 08, 2007 | 6.540 | 6.570 | 6.530 | 6.550 | 333,000 | +0.01(+0.15%) |
May 07, 2007 | 6.540 | 6.570 | 6.510 | 6.540 | 460,700 | +0.00(+0.00%) |
May 04, 2007 | 6.570 | 6.580 | 6.520 | 6.540 | 366,700 | -0.01(-0.15%) |
May 03, 2007 | 6.495 | 6.550 | 6.495 | 6.550 | 381,000 | +0.03(+0.46%) |
May 02, 2007 | 6.520 | 6.560 | 6.490 | 6.520 | 483,500 | -0.05(-0.76%) |