Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 6.920 | 7.040 | 6.860 | 6.920 | 60,540 | +0.09(+1.32%) |
Aug 30, 2007 | 6.940 | 6.980 | 6.790 | 6.830 | 77,711 | -0.12(-1.73%) |
Aug 29, 2007 | 6.920 | 6.950 | 6.810 | 6.950 | 64,192 | +0.08(+1.16%) |
Aug 28, 2007 | 6.630 | 7.220 | 6.620 | 6.870 | 269,560 | +0.15(+2.25%) |
Aug 27, 2007 | 6.830 | 6.870 | 6.610 | 6.719 | 93,216 | -0.17(-2.48%) |
Aug 24, 2007 | 6.830 | 6.950 | 6.750 | 6.890 | 122,880 | +0.01(+0.15%) |
Aug 23, 2007 | 7.130 | 7.210 | 6.820 | 6.880 | 167,630 | -0.40(-5.49%) |
Aug 22, 2007 | 7.320 | 7.390 | 7.190 | 7.280 | 192,815 | -0.02(-0.27%) |
Aug 21, 2007 | 6.870 | 7.310 | 6.830 | 7.300 | 121,206 | +0.28(+3.99%) |
Aug 20, 2007 | 7.070 | 7.150 | 6.970 | 7.020 | 100,349 | -0.01(-0.14%) |
Aug 17, 2007 | 6.920 | 7.160 | 6.900 | 7.030 | 153,777 | +0.19(+2.78%) |
Aug 16, 2007 | 6.650 | 6.950 | 6.510 | 6.840 | 159,610 | +0.11(+1.63%) |
Aug 15, 2007 | 6.850 | 7.030 | 6.660 | 6.730 | 129,610 | -0.11(-1.61%) |
Aug 14, 2007 | 6.910 | 7.090 | 6.800 | 6.840 | 119,498 | -0.10(-1.44%) |
Aug 13, 2007 | 7.340 | 7.340 | 6.610 | 6.940 | 304,260 | -0.39(-5.32%) |
Aug 10, 2007 | 7.880 | 7.880 | 7.290 | 7.330 | 518,740 | -0.65(-8.15%) |
Aug 09, 2007 | 7.560 | 8.240 | 7.515 | 7.980 | 1,605,227 | +0.30(+3.91%) |
Aug 08, 2007 | 6.930 | 7.970 | 6.880 | 7.680 | 929,487 | +0.78(+11.30%) |
Aug 07, 2007 | 6.480 | 7.000 | 6.480 | 6.900 | 264,636 | +0.37(+5.67%) |
Aug 06, 2007 | 6.280 | 6.590 | 6.260 | 6.530 | 227,509 | +0.17(+2.67%) |
Aug 03, 2007 | 6.390 | 6.600 | 6.260 | 6.360 | 205,939 | -0.23(-3.49%) |
Aug 02, 2007 | 6.380 | 6.700 | 6.300 | 6.590 | 268,459 | +0.20(+3.13%) |
Aug 01, 2007 | 6.350 | 6.650 | 6.320 | 6.390 | 467,175 | +0.03(+0.47%) |
Jul 31, 2007 | 6.250 | 6.380 | 6.080 | 6.360 | 170,802 | +0.20(+3.25%) |
Jul 30, 2007 | 6.260 | 6.410 | 6.100 | 6.160 | 119,221 | -0.14(-2.22%) |
Jul 27, 2007 | 6.250 | 6.510 | 6.180 | 6.300 | 184,946 | +0.05(+0.80%) |
Jul 26, 2007 | 6.160 | 6.290 | 6.060 | 6.250 | 126,491 | +0.07(+1.13%) |
Jul 25, 2007 | 6.190 | 6.240 | 6.050 | 6.180 | 132,279 | +0.02(+0.32%) |
Jul 24, 2007 | 6.130 | 6.280 | 6.120 | 6.160 | 129,101 | -0.01(-0.16%) |
Jul 23, 2007 | 6.330 | 6.380 | 6.090 | 6.170 | 207,991 | -0.11(-1.75%) |
Jul 20, 2007 | 6.340 | 6.430 | 6.260 | 6.280 | 84,449 | -0.09(-1.41%) |
Jul 19, 2007 | 6.480 | 6.670 | 6.350 | 6.370 | 139,080 | -0.09(-1.39%) |
Jul 18, 2007 | 6.400 | 6.560 | 6.250 | 6.460 | 171,149 | +0.01(+0.16%) |
Jul 17, 2007 | 6.670 | 6.670 | 6.400 | 6.450 | 190,503 | -0.24(-3.59%) |
Jul 16, 2007 | 6.710 | 6.800 | 6.640 | 6.690 | 225,606 | -0.05(-0.74%) |
Jul 13, 2007 | 6.750 | 6.790 | 6.620 | 6.740 | 138,917 | -0.01(-0.15%) |
Jul 12, 2007 | 6.860 | 6.920 | 6.740 | 6.750 | 218,700 | -0.04(-0.59%) |
Jul 11, 2007 | 6.760 | 6.820 | 6.590 | 6.790 | 246,593 | +0.08(+1.19%) |
Jul 10, 2007 | 6.920 | 6.970 | 6.660 | 6.710 | 183,833 | -0.23(-3.31%) |
Jul 09, 2007 | 7.110 | 7.220 | 6.890 | 6.940 | 215,275 | -0.16(-2.25%) |
Jul 06, 2007 | 6.850 | 7.160 | 6.820 | 7.100 | 574,300 | +0.28(+4.11%) |
Jul 05, 2007 | 6.840 | 7.040 | 6.810 | 6.820 | 333,225 | -0.03(-0.44%) |
Jul 03, 2007 | 6.840 | 6.950 | 6.770 | 6.850 | 185,350 | -0.01(-0.15%) |
Jul 02, 2007 | 6.760 | 6.920 | 6.740 | 6.860 | 332,931 | +0.10(+1.48%) |
Jun 29, 2007 | 6.790 | 6.950 | 6.730 | 6.760 | 231,161 | +0.01(+0.15%) |
Jun 28, 2007 | 6.560 | 6.790 | 6.560 | 6.750 | 328,963 | +0.15(+2.27%) |
Jun 27, 2007 | 6.300 | 6.640 | 6.300 | 6.600 | 265,718 | +0.24(+3.77%) |
Jun 26, 2007 | 6.590 | 6.600 | 6.290 | 6.360 | 509,684 | -0.12(-1.85%) |
Jun 25, 2007 | 6.450 | 6.590 | 6.380 | 6.480 | 613,932 | +0.01(+0.15%) |
Jun 22, 2007 | 6.200 | 6.490 | 6.050 | 6.470 | 3,495,785 | +0.28(+4.52%) |
Jun 21, 2007 | 6.060 | 6.190 | 6.040 | 6.190 | 182,764 | +0.08(+1.31%) |
Jun 20, 2007 | 6.200 | 6.260 | 6.070 | 6.110 | 244,600 | -0.10(-1.61%) |
Jun 19, 2007 | 6.130 | 6.250 | 6.000 | 6.210 | 336,600 | +0.03(+0.49%) |
Jun 18, 2007 | 6.160 | 6.220 | 6.130 | 6.180 | 234,400 | +0.01(+0.16%) |
Jun 15, 2007 | 6.490 | 6.490 | 6.080 | 6.170 | 452,100 | -0.22(-3.44%) |
Jun 14, 2007 | 6.210 | 6.430 | 6.190 | 6.390 | 352,000 | +0.16(+2.57%) |
Jun 13, 2007 | 6.210 | 6.250 | 6.010 | 6.230 | 190,300 | +0.02(+0.32%) |
Jun 12, 2007 | 6.100 | 6.390 | 5.940 | 6.210 | 271,600 | +0.06(+0.98%) |
Jun 11, 2007 | 6.400 | 6.400 | 6.150 | 6.150 | 163,280 | -0.26(-4.06%) |
Jun 08, 2007 | 6.070 | 6.420 | 6.070 | 6.410 | 243,170 | +0.30(+4.91%) |
Jun 07, 2007 | 6.250 | 6.310 | 6.000 | 6.110 | 248,732 | -0.20(-3.17%) |
Jun 06, 2007 | 6.310 | 6.380 | 6.250 | 6.310 | 276,914 | -0.05(-0.79%) |
Jun 05, 2007 | 6.390 | 6.430 | 6.290 | 6.360 | 420,393 | -0.04(-0.63%) |
Jun 04, 2007 | 6.330 | 6.450 | 6.210 | 6.400 | 363,067 | +0.05(+0.79%) |
Jun 01, 2007 | 6.220 | 6.500 | 6.220 | 6.350 | 510,323 | +0.13(+2.09%) |
May 31, 2007 | 6.000 | 6.320 | 5.890 | 6.220 | 408,439 | +0.14(+2.30%) |
May 30, 2007 | 5.940 | 6.090 | 5.810 | 6.080 | 281,211 | +0.12(+2.01%) |
May 29, 2007 | 5.850 | 5.980 | 5.850 | 5.960 | 238,475 | +0.13(+2.23%) |
May 25, 2007 | 5.700 | 5.880 | 5.630 | 5.830 | 129,261 | +0.19(+3.37%) |
May 24, 2007 | 5.920 | 5.940 | 5.550 | 5.640 | 209,982 | -0.27(-4.57%) |
May 23, 2007 | 6.160 | 6.170 | 5.880 | 5.910 | 203,351 | -0.23(-3.75%) |
May 22, 2007 | 6.130 | 6.270 | 5.990 | 6.140 | 419,384 | +0.04(+0.66%) |
May 21, 2007 | 5.830 | 6.150 | 5.800 | 6.100 | 603,134 | +0.30(+5.17%) |
May 18, 2007 | 5.550 | 5.860 | 5.480 | 5.800 | 440,816 | +0.30(+5.45%) |
May 17, 2007 | 5.120 | 5.550 | 5.120 | 5.500 | 492,541 | +0.37(+7.21%) |
May 16, 2007 | 5.300 | 5.430 | 5.110 | 5.130 | 400,989 | -0.18(-3.39%) |
May 15, 2007 | 5.430 | 5.590 | 5.300 | 5.310 | 455,818 | -0.11(-2.03%) |
May 14, 2007 | 5.660 | 5.750 | 5.400 | 5.420 | 517,961 | -0.21(-3.73%) |
May 11, 2007 | 5.610 | 5.690 | 5.530 | 5.630 | 352,145 | +0.09(+1.62%) |
May 10, 2007 | 5.650 | 5.650 | 5.470 | 5.540 | 433,623 | -0.13(-2.29%) |
May 09, 2007 | 5.820 | 5.850 | 5.640 | 5.670 | 316,251 | -0.22(-3.74%) |
May 08, 2007 | 6.050 | 6.060 | 5.810 | 5.890 | 331,291 | -0.20(-3.28%) |
May 07, 2007 | 6.310 | 6.310 | 6.050 | 6.090 | 333,733 | -0.24(-3.79%) |
May 04, 2007 | 6.480 | 6.480 | 6.190 | 6.330 | 470,014 | -0.15(-2.31%) |
May 03, 2007 | 6.500 | 6.530 | 6.370 | 6.480 | 633,512 | +0.01(+0.15%) |
May 02, 2007 | 7.020 | 7.440 | 6.310 | 6.470 | 1,045,532 | -0.97(-13.04%) |
May 01, 2007 | 7.340 | 7.540 | 6.600 | 7.440 | 786,823 | +0.00(+0.00%) |
Apr 30, 2007 | 7.950 | 7.950 | 7.320 | 7.440 | 408,003 | -0.48(-6.06%) |
Apr 27, 2007 | 7.930 | 8.110 | 7.800 | 7.920 | 242,102 | -0.02(-0.25%) |
Apr 26, 2007 | 7.770 | 8.000 | 7.750 | 7.940 | 265,850 | +0.27(+3.52%) |
Apr 25, 2007 | 7.820 | 7.940 | 7.630 | 7.670 | 193,532 | -0.08(-1.03%) |
Apr 24, 2007 | 7.550 | 7.790 | 7.470 | 7.750 | 301,436 | +0.20(+2.65%) |
Apr 23, 2007 | 7.630 | 7.720 | 7.420 | 7.550 | 178,947 | -0.13(-1.69%) |
Apr 20, 2007 | 7.480 | 7.730 | 7.400 | 7.680 | 323,569 | +0.24(+3.23%) |
Apr 19, 2007 | 7.660 | 7.660 | 7.400 | 7.440 | 206,803 | -0.12(-1.59%) |
Apr 18, 2007 | 7.710 | 7.920 | 7.400 | 7.560 | 366,955 | -0.11(-1.43%) |
Apr 17, 2007 | 7.520 | 7.740 | 7.470 | 7.670 | 391,517 | +0.19(+2.54%) |
Apr 16, 2007 | 7.570 | 7.650 | 7.450 | 7.480 | 288,118 | +0.01(+0.13%) |
Apr 13, 2007 | 7.500 | 7.710 | 7.400 | 7.470 | 377,056 | +0.01(+0.13%) |
Apr 12, 2007 | 7.150 | 7.540 | 7.130 | 7.460 | 344,384 | +0.28(+3.90%) |
Apr 11, 2007 | 7.340 | 7.340 | 7.120 | 7.180 | 292,574 | -0.12(-1.64%) |
Apr 10, 2007 | 7.270 | 7.360 | 7.250 | 7.300 | 222,537 | +0.06(+0.83%) |
Apr 09, 2007 | 7.310 | 7.340 | 7.150 | 7.240 | 292,279 | -0.07(-0.96%) |
Apr 05, 2007 | 7.170 | 7.420 | 7.140 | 7.310 | 321,118 | +0.14(+1.95%) |
Apr 04, 2007 | 7.130 | 7.230 | 7.080 | 7.170 | 353,387 | +0.06(+0.84%) |
Apr 03, 2007 | 6.970 | 7.210 | 6.880 | 7.110 | 741,104 | +0.18(+2.60%) |
Apr 02, 2007 | 6.659 | 6.940 | 6.650 | 6.930 | 373,532 | +0.18(+2.67%) |
Mar 30, 2007 | 6.960 | 7.020 | 6.730 | 6.750 | 810,128 | -0.06(-0.88%) |
Mar 29, 2007 | 6.890 | 6.900 | 6.710 | 6.810 | 361,667 | -0.01(-0.15%) |
Mar 28, 2007 | 6.680 | 6.880 | 6.590 | 6.820 | 285,670 | +0.19(+2.87%) |
Mar 27, 2007 | 6.580 | 6.660 | 6.530 | 6.630 | 172,414 | +0.02(+0.30%) |
Mar 26, 2007 | 6.640 | 6.690 | 6.560 | 6.610 | 172,139 | -0.06(-0.90%) |
Mar 23, 2007 | 6.750 | 6.780 | 6.591 | 6.670 | 153,208 | -0.10(-1.48%) |
Mar 22, 2007 | 6.800 | 6.800 | 6.670 | 6.770 | 276,737 | -0.03(-0.44%) |
Mar 21, 2007 | 6.750 | 6.860 | 6.700 | 6.800 | 227,042 | +0.07(+1.04%) |
Mar 20, 2007 | 6.650 | 6.900 | 6.600 | 6.730 | 376,268 | +0.10(+1.51%) |
Mar 19, 2007 | 6.660 | 6.852 | 6.580 | 6.630 | 392,257 | +0.05(+0.76%) |
Mar 16, 2007 | 6.420 | 6.680 | 6.350 | 6.580 | 485,469 | +0.15(+2.33%) |
Mar 15, 2007 | 6.410 | 6.520 | 6.380 | 6.430 | 233,314 | +0.04(+0.63%) |
Mar 14, 2007 | 6.510 | 6.550 | 6.330 | 6.390 | 326,184 | +0.01(+0.19%) |
Mar 13, 2007 | 6.410 | 6.780 | 6.330 | 6.378 | 647,707 | -0.03(-0.50%) |
Mar 12, 2007 | 6.360 | 6.520 | 6.310 | 6.410 | 305,316 | +0.00(+0.00%) |
Mar 09, 2007 | 6.500 | 6.700 | 6.300 | 6.410 | 413,783 | -0.05(-0.77%) |
Mar 08, 2007 | 6.730 | 6.750 | 6.310 | 6.460 | 680,827 | -0.15(-2.27%) |
Mar 07, 2007 | 5.750 | 6.690 | 5.670 | 6.610 | 1,715,000 | +1.01(+18.04%) |
Mar 06, 2007 | 5.560 | 5.730 | 5.490 | 5.600 | 248,052 | +0.10(+1.82%) |
Mar 05, 2007 | 5.810 | 5.830 | 5.470 | 5.500 | 340,833 | -0.36(-6.14%) |
Mar 02, 2007 | 5.740 | 5.990 | 5.680 | 5.860 | 600,816 | +0.13(+2.27%) |
Mar 01, 2007 | 5.640 | 5.740 | 5.420 | 5.730 | 691,623 | +0.39(+7.30%) |
Feb 28, 2007 | 5.350 | 5.650 | 5.300 | 5.340 | 317,075 | -0.03(-0.56%) |
Feb 27, 2007 | 5.780 | 5.870 | 5.350 | 5.370 | 353,129 | -0.45(-7.73%) |
Feb 26, 2007 | 6.110 | 6.119 | 5.749 | 5.820 | 295,308 | -0.21(-3.48%) |
Feb 23, 2007 | 6.370 | 6.370 | 5.860 | 6.030 | 832,988 | +0.29(+5.05%) |
Feb 22, 2007 | 5.740 | 5.760 | 5.570 | 5.740 | 161,570 | +0.03(+0.53%) |
Feb 21, 2007 | 5.820 | 5.900 | 5.650 | 5.710 | 155,465 | -0.13(-2.23%) |
Feb 20, 2007 | 5.700 | 5.890 | 5.700 | 5.840 | 175,866 | +0.11(+1.92%) |
Feb 16, 2007 | 5.520 | 5.830 | 5.450 | 5.730 | 201,545 | +0.21(+3.80%) |
Feb 15, 2007 | 5.650 | 5.710 | 5.460 | 5.520 | 144,992 | -0.11(-1.95%) |
Feb 14, 2007 | 5.620 | 5.830 | 5.610 | 5.630 | 219,058 | +0.00(+0.00%) |
Feb 13, 2007 | 5.690 | 5.790 | 5.600 | 5.630 | 126,537 | -0.05(-0.88%) |
Feb 12, 2007 | 5.690 | 5.840 | 5.650 | 5.680 | 157,065 | +0.03(+0.53%) |
Feb 09, 2007 | 5.790 | 5.800 | 5.560 | 5.650 | 274,352 | -0.18(-3.09%) |
Feb 08, 2007 | 5.990 | 6.100 | 5.810 | 5.830 | 268,977 | -0.22(-3.64%) |
Feb 07, 2007 | 5.950 | 6.220 | 5.830 | 6.050 | 251,843 | +0.13(+2.20%) |
Feb 06, 2007 | 6.320 | 6.330 | 5.840 | 5.920 | 290,082 | -0.36(-5.73%) |
Feb 05, 2007 | 6.400 | 6.560 | 6.250 | 6.280 | 519,800 | -0.03(-0.48%) |
Feb 02, 2007 | 6.100 | 6.500 | 6.080 | 6.310 | 422,280 | +0.21(+3.44%) |
Feb 01, 2007 | 5.820 | 6.190 | 5.820 | 6.100 | 488,880 | +0.30(+5.17%) |
Jan 31, 2007 | 5.710 | 5.890 | 5.700 | 5.800 | 264,252 | +0.07(+1.22%) |
Jan 30, 2007 | 5.710 | 5.820 | 5.610 | 5.730 | 190,806 | +0.06(+1.06%) |
Jan 29, 2007 | 5.680 | 5.750 | 5.520 | 5.670 | 306,707 | +0.25(+4.61%) |
Jan 26, 2007 | 5.500 | 5.620 | 5.320 | 5.420 | 448,306 | -0.05(-0.91%) |
Jan 25, 2007 | 5.680 | 5.740 | 5.390 | 5.470 | 245,268 | -0.19(-3.36%) |
Jan 24, 2007 | 5.700 | 5.850 | 5.590 | 5.660 | 185,536 | -0.01(-0.18%) |
Jan 23, 2007 | 5.630 | 5.710 | 5.510 | 5.670 | 193,905 | +0.04(+0.71%) |
Jan 22, 2007 | 5.800 | 5.840 | 5.610 | 5.630 | 150,291 | -0.19(-3.26%) |
Jan 19, 2007 | 5.620 | 6.060 | 5.620 | 5.820 | 371,871 | +0.21(+3.74%) |
Jan 18, 2007 | 5.760 | 5.790 | 5.600 | 5.610 | 152,611 | -0.13(-2.26%) |
Jan 17, 2007 | 6.320 | 6.390 | 5.730 | 5.740 | 510,437 | -0.40(-6.51%) |
Jan 16, 2007 | 5.490 | 6.160 | 5.380 | 6.140 | 430,672 | +0.70(+12.87%) |
Jan 12, 2007 | 5.400 | 5.530 | 5.360 | 5.440 | 128,124 | +0.03(+0.55%) |
Jan 11, 2007 | 5.330 | 5.540 | 5.300 | 5.410 | 152,955 | +0.07(+1.31%) |
Jan 10, 2007 | 5.450 | 5.510 | 5.310 | 5.340 | 254,410 | -0.18(-3.26%) |
Jan 09, 2007 | 5.210 | 5.540 | 5.200 | 5.520 | 444,315 | +0.33(+6.36%) |
Jan 08, 2007 | 5.390 | 5.410 | 5.110 | 5.190 | 314,178 | -0.20(-3.71%) |
Jan 05, 2007 | 5.520 | 5.600 | 5.390 | 5.390 | 242,443 | -0.15(-2.71%) |
Jan 04, 2007 | 5.650 | 5.650 | 5.520 | 5.540 | 205,419 | -0.14(-2.46%) |
Jan 03, 2007 | 5.930 | 5.960 | 5.550 | 5.680 | 259,618 | -0.18(-3.07%) |
Dec 29, 2006 | 6.040 | 6.140 | 5.840 | 5.860 | 186,915 | -0.19(-3.14%) |
Dec 28, 2006 | 6.250 | 6.310 | 6.050 | 6.050 | 128,677 | -0.22(-3.51%) |
Dec 27, 2006 | 6.190 | 6.460 | 6.110 | 6.270 | 463,700 | +0.15(+2.45%) |
Dec 26, 2006 | 5.940 | 6.150 | 5.940 | 6.120 | 309,041 | +0.21(+3.55%) |
Dec 22, 2006 | 5.990 | 6.050 | 5.890 | 5.910 | 182,219 | -0.09(-1.50%) |
Dec 21, 2006 | 5.970 | 6.050 | 5.880 | 6.000 | 243,264 | +0.06(+1.01%) |
Dec 20, 2006 | 5.960 | 6.020 | 5.870 | 5.940 | 308,304 | +0.02(+0.34%) |
Dec 19, 2006 | 5.790 | 5.950 | 5.710 | 5.920 | 255,452 | +0.09(+1.54%) |
Dec 18, 2006 | 6.100 | 6.100 | 5.760 | 5.830 | 227,981 | -0.23(-3.80%) |
Dec 15, 2006 | 6.190 | 6.290 | 6.050 | 6.060 | 295,172 | -0.10(-1.62%) |
Dec 14, 2006 | 6.040 | 6.290 | 6.040 | 6.160 | 243,405 | +0.10(+1.65%) |
Dec 13, 2006 | 6.310 | 6.350 | 5.960 | 6.060 | 253,198 | -0.18(-2.88%) |
Dec 12, 2006 | 6.430 | 6.520 | 6.190 | 6.240 | 311,694 | -0.23(-3.55%) |
Dec 11, 2006 | 6.547 | 6.700 | 6.410 | 6.470 | 177,432 | -0.11(-1.67%) |
Dec 08, 2006 | 6.660 | 6.750 | 6.500 | 6.580 | 246,868 | -0.08(-1.20%) |
Dec 07, 2006 | 6.850 | 6.860 | 6.640 | 6.660 | 224,483 | -0.14(-2.06%) |
Dec 06, 2006 | 7.400 | 7.447 | 6.350 | 6.800 | 1,322,202 | -0.62(-8.36%) |
Dec 05, 2006 | 7.530 | 7.750 | 7.370 | 7.420 | 132,219 | -0.05(-0.67%) |
Dec 04, 2006 | 7.510 | 7.730 | 7.340 | 7.470 | 157,260 | -0.00(-0.00%) |
Dec 01, 2006 | 7.780 | 7.900 | 7.330 | 7.470 | 196,456 | -0.31(-3.98%) |
Nov 30, 2006 | 7.660 | 7.930 | 7.600 | 7.780 | 211,900 | +0.10(+1.30%) |
Nov 29, 2006 | 7.900 | 8.180 | 7.600 | 7.680 | 186,041 | -0.18(-2.29%) |
Nov 28, 2006 | 7.480 | 7.900 | 7.300 | 7.860 | 223,427 | +0.38(+5.08%) |
Nov 27, 2006 | 8.150 | 8.184 | 7.390 | 7.480 | 210,715 | -0.71(-8.67%) |
Nov 24, 2006 | 8.140 | 8.460 | 8.130 | 8.190 | 65,665 | -0.03(-0.36%) |
Nov 22, 2006 | 8.400 | 8.490 | 8.190 | 8.220 | 139,756 | -0.14(-1.67%) |
Nov 21, 2006 | 8.610 | 8.700 | 8.230 | 8.360 | 301,348 | -0.23(-2.68%) |
Nov 20, 2006 | 7.720 | 8.890 | 7.720 | 8.590 | 515,341 | +0.36(+4.37%) |
Nov 17, 2006 | 7.950 | 8.380 | 7.870 | 8.230 | 382,149 | +0.31(+3.91%) |
Nov 16, 2006 | 7.970 | 8.040 | 7.820 | 7.920 | 127,949 | +0.02(+0.25%) |
Nov 15, 2006 | 7.960 | 8.260 | 7.850 | 7.900 | 259,189 | -0.09(-1.13%) |
Nov 14, 2006 | 7.910 | 8.020 | 7.800 | 7.990 | 133,410 | +0.08(+1.01%) |
Nov 13, 2006 | 7.960 | 8.090 | 7.710 | 7.910 | 231,730 | -0.05(-0.63%) |
Nov 10, 2006 | 7.700 | 8.017 | 7.650 | 7.960 | 416,273 | +0.26(+3.38%) |
Nov 09, 2006 | 7.800 | 7.960 | 7.600 | 7.700 | 178,366 | -0.05(-0.65%) |
Nov 08, 2006 | 7.660 | 7.970 | 7.420 | 7.750 | 225,751 | +0.16(+2.11%) |
Nov 07, 2006 | 7.520 | 7.960 | 7.490 | 7.590 | 278,574 | +0.09(+1.20%) |
Nov 06, 2006 | 7.300 | 7.620 | 7.210 | 7.500 | 282,141 | +0.22(+3.02%) |
Nov 03, 2006 | 7.220 | 7.550 | 7.190 | 7.280 | 288,749 | +0.08(+1.11%) |
Nov 02, 2006 | 7.060 | 7.570 | 7.020 | 7.200 | 342,844 | +0.09(+1.27%) |
Nov 01, 2006 | 7.050 | 7.380 | 7.020 | 7.110 | 173,778 | -0.09(-1.25%) |
Oct 31, 2006 | 6.810 | 7.590 | 6.760 | 7.200 | 491,012 | +0.42(+6.19%) |
Oct 30, 2006 | 6.830 | 6.970 | 6.570 | 6.780 | 98,404 | -0.05(-0.73%) |
Oct 27, 2006 | 6.840 | 7.100 | 6.770 | 6.830 | 169,161 | -0.09(-1.30%) |
Oct 26, 2006 | 6.660 | 6.960 | 6.660 | 6.920 | 101,227 | +0.31(+4.69%) |
Oct 25, 2006 | 6.960 | 7.020 | 6.560 | 6.610 | 122,620 | -0.33(-4.76%) |
Oct 24, 2006 | 7.190 | 7.200 | 6.890 | 6.940 | 132,031 | -0.26(-3.61%) |
Oct 23, 2006 | 7.030 | 7.391 | 7.010 | 7.200 | 244,304 | +0.13(+1.84%) |
Oct 20, 2006 | 7.260 | 7.330 | 7.010 | 7.070 | 112,520 | -0.14(-1.94%) |
Oct 19, 2006 | 6.950 | 7.270 | 6.790 | 7.210 | 298,340 | +0.27(+3.89%) |
Oct 18, 2006 | 7.040 | 7.130 | 6.850 | 6.940 | 160,536 | -0.07(-1.07%) |
Oct 17, 2006 | 6.950 | 7.180 | 6.740 | 7.015 | 133,498 | +0.03(+0.50%) |
Oct 16, 2006 | 6.860 | 7.050 | 6.790 | 6.980 | 190,733 | +0.06(+0.87%) |
Oct 13, 2006 | 6.610 | 7.000 | 6.600 | 6.920 | 297,264 | +0.34(+5.17%) |
Oct 12, 2006 | 6.180 | 6.620 | 6.120 | 6.580 | 225,920 | +0.41(+6.65%) |
Oct 11, 2006 | 6.220 | 6.350 | 6.044 | 6.170 | 90,520 | -0.06(-0.96%) |
Oct 10, 2006 | 6.230 | 6.290 | 6.010 | 6.230 | 88,249 | +0.03(+0.48%) |
Oct 09, 2006 | 6.180 | 6.280 | 5.990 | 6.200 | 52,686 | -0.01(-0.16%) |
Oct 06, 2006 | 6.250 | 6.530 | 6.110 | 6.210 | 266,996 | -0.06(-0.96%) |
Oct 05, 2006 | 5.750 | 6.400 | 5.670 | 6.270 | 235,755 | +0.49(+8.48%) |
Oct 04, 2006 | 5.480 | 5.810 | 5.470 | 5.780 | 127,099 | +0.31(+5.67%) |
Oct 03, 2006 | 5.600 | 5.680 | 5.420 | 5.470 | 180,990 | -0.13(-2.32%) |
Oct 02, 2006 | 5.520 | 5.680 | 5.520 | 5.600 | 56,838 | +0.05(+0.90%) |
Sep 29, 2006 | 5.840 | 5.910 | 5.528 | 5.550 | 95,791 | -0.25(-4.31%) |
Sep 28, 2006 | 5.710 | 5.910 | 5.700 | 5.800 | 129,724 | +0.08(+1.40%) |
Sep 27, 2006 | 5.590 | 5.830 | 5.590 | 5.720 | 146,568 | +0.10(+1.78%) |
Sep 26, 2006 | 5.610 | 5.740 | 5.590 | 5.620 | 110,037 | +0.03(+0.54%) |
Sep 25, 2006 | 5.500 | 5.790 | 5.500 | 5.590 | 80,701 | +0.02(+0.36%) |
Sep 22, 2006 | 5.670 | 5.710 | 5.520 | 5.570 | 94,580 | -0.14(-2.45%) |
Sep 21, 2006 | 5.920 | 6.010 | 5.640 | 5.710 | 64,441 | -0.16(-2.73%) |
Sep 20, 2006 | 5.790 | 6.050 | 5.730 | 5.870 | 78,932 | +0.14(+2.44%) |
Sep 19, 2006 | 5.810 | 5.880 | 5.600 | 5.730 | 62,462 | -0.10(-1.72%) |
Sep 18, 2006 | 5.840 | 5.930 | 5.750 | 5.830 | 49,331 | -0.05(-0.85%) |
Sep 15, 2006 | 6.050 | 6.150 | 5.790 | 5.880 | 219,583 | -0.10(-1.67%) |
Sep 14, 2006 | 5.950 | 6.080 | 5.890 | 5.980 | 79,632 | -0.02(-0.33%) |
Sep 13, 2006 | 5.730 | 6.000 | 5.700 | 6.000 | 158,457 | +0.27(+4.71%) |
Sep 12, 2006 | 5.570 | 5.830 | 5.570 | 5.730 | 101,374 | +0.13(+2.32%) |
Sep 11, 2006 | 5.720 | 5.740 | 5.570 | 5.600 | 57,978 | -0.13(-2.27%) |
Sep 08, 2006 | 5.940 | 5.940 | 5.710 | 5.730 | 63,985 | -0.22(-3.70%) |
Sep 07, 2006 | 6.090 | 6.105 | 5.930 | 5.950 | 87,300 | -0.17(-2.78%) |
Sep 06, 2006 | 6.200 | 6.252 | 6.100 | 6.120 | 80,906 | -0.14(-2.24%) |
Sep 05, 2006 | 6.260 | 6.290 | 6.170 | 6.260 | 71,099 | +0.00(+0.00%) |