Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.941 | 6.941 | 6.733 | 6.733 | 464,312 | -0.18(-2.67%) |
Sep 27, 2007 | 6.903 | 6.944 | 6.891 | 6.918 | 787,190 | +0.01(+0.21%) |
Sep 26, 2007 | 6.948 | 6.960 | 6.877 | 6.903 | 1,101,052 | -0.03(-0.38%) |
Sep 25, 2007 | 6.891 | 6.953 | 6.806 | 6.930 | 1,249,249 | +0.02(+0.31%) |
Sep 24, 2007 | 6.921 | 6.948 | 6.825 | 6.909 | 924,680 | +0.03(+0.39%) |
Sep 21, 2007 | 6.804 | 6.937 | 6.804 | 6.882 | 1,234,034 | +0.08(+1.15%) |
Sep 20, 2007 | 6.953 | 6.967 | 6.698 | 6.804 | 543,764 | -0.17(-2.42%) |
Sep 19, 2007 | 7.010 | 7.084 | 6.942 | 6.973 | 690,834 | -0.01(-0.20%) |
Sep 18, 2007 | 6.747 | 7.012 | 6.682 | 6.987 | 1,029,489 | +0.26(+3.93%) |
Sep 17, 2007 | 6.641 | 6.799 | 6.504 | 6.722 | 1,656,086 | +0.04(+0.56%) |
Sep 14, 2007 | 6.623 | 6.685 | 6.534 | 6.685 | 604,057 | +0.06(+0.94%) |
Sep 13, 2007 | 6.469 | 6.825 | 6.343 | 6.623 | 981,029 | +0.19(+3.01%) |
Sep 12, 2007 | 6.517 | 6.577 | 6.357 | 6.430 | 558,414 | -0.10(-1.50%) |
Sep 11, 2007 | 6.343 | 6.563 | 6.341 | 6.527 | 518,407 | +0.23(+3.63%) |
Sep 10, 2007 | 6.424 | 6.563 | 6.289 | 6.298 | 726,333 | -0.08(-1.25%) |
Sep 07, 2007 | 6.371 | 6.527 | 6.289 | 6.378 | 1,017,656 | -0.08(-1.18%) |
Sep 06, 2007 | 6.433 | 6.667 | 6.394 | 6.454 | 810,856 | +0.02(+0.33%) |
Sep 05, 2007 | 6.513 | 6.541 | 6.298 | 6.433 | 1,206,987 | -0.06(-0.93%) |
Sep 04, 2007 | 6.639 | 6.669 | 6.485 | 6.494 | 1,017,656 | -0.15(-2.19%) |
Aug 31, 2007 | 6.673 | 6.685 | 6.531 | 6.639 | 601,803 | +0.05(+0.75%) |
Aug 30, 2007 | 6.682 | 6.655 | 6.506 | 6.589 | 806,912 | -0.09(-1.38%) |
Aug 29, 2007 | 6.334 | 6.724 | 6.307 | 6.682 | 910,030 | +0.41(+6.48%) |
Aug 28, 2007 | 6.415 | 6.423 | 6.245 | 6.275 | 1,072,877 | -0.18(-2.72%) |
Aug 27, 2007 | 6.527 | 6.591 | 6.414 | 6.451 | 734,222 | -0.08(-1.17%) |
Aug 24, 2007 | 6.478 | 6.744 | 6.403 | 6.527 | 1,165,853 | +0.27(+4.28%) |
Aug 23, 2007 | 6.238 | 6.618 | 6.053 | 6.259 | 1,216,003 | +0.02(+0.34%) |
Aug 22, 2007 | 6.352 | 6.383 | 6.158 | 6.238 | 1,040,195 | -0.03(-0.51%) |
Aug 21, 2007 | 6.165 | 6.337 | 6.107 | 6.270 | 1,008,640 | +0.14(+2.35%) |
Aug 20, 2007 | 6.140 | 6.226 | 6.039 | 6.126 | 786,626 | -0.01(-0.23%) |
Aug 17, 2007 | 6.094 | 6.357 | 5.940 | 6.140 | 1,425,620 | +0.05(+0.87%) |
Aug 16, 2007 | 5.926 | 6.247 | 5.867 | 6.087 | 1,459,992 | +0.16(+2.69%) |
Aug 15, 2007 | 6.091 | 6.126 | 5.922 | 5.927 | 553,907 | -0.16(-2.65%) |
Aug 14, 2007 | 6.137 | 6.383 | 6.004 | 6.089 | 836,213 | -0.06(-1.01%) |
Aug 13, 2007 | 6.577 | 6.799 | 6.133 | 6.151 | 1,169,797 | -0.43(-6.48%) |
Aug 10, 2007 | 5.732 | 6.694 | 5.720 | 6.577 | 1,744,553 | +0.72(+12.30%) |
Aug 09, 2007 | 5.906 | 6.007 | 5.713 | 5.856 | 2,006,574 | -0.10(-1.61%) |
Aug 08, 2007 | 6.238 | 6.242 | 5.906 | 5.952 | 1,540,008 | -0.22(-3.51%) |
Aug 07, 2007 | 6.178 | 6.300 | 6.096 | 6.169 | 930,315 | -0.01(-0.14%) |
Aug 06, 2007 | 6.075 | 6.195 | 5.966 | 6.178 | 1,105,560 | +0.10(+1.58%) |
Aug 03, 2007 | 6.233 | 6.423 | 6.050 | 6.082 | 1,190,646 | -0.30(-4.75%) |
Aug 02, 2007 | 6.383 | 6.474 | 6.261 | 6.385 | 1,055,409 | +0.04(+0.67%) |
Aug 01, 2007 | 6.210 | 6.463 | 6.139 | 6.343 | 956,799 | +0.14(+2.26%) |
Jul 31, 2007 | 6.389 | 6.440 | 6.153 | 6.202 | 936,514 | -0.12(-1.88%) |
Jul 30, 2007 | 6.087 | 6.350 | 6.045 | 6.321 | 729,151 | +0.20(+3.31%) |
Jul 27, 2007 | 6.265 | 6.392 | 6.084 | 6.119 | 1,384,485 | -0.17(-2.68%) |
Jul 26, 2007 | 6.415 | 6.494 | 6.123 | 6.288 | 865,514 | -0.24(-3.72%) |
Jul 25, 2007 | 6.540 | 6.683 | 6.412 | 6.531 | 991,172 | +0.02(+0.27%) |
Jul 24, 2007 | 6.669 | 6.682 | 6.467 | 6.513 | 1,533,809 | -0.23(-3.45%) |
Jul 23, 2007 | 6.754 | 6.893 | 6.712 | 6.746 | 950,037 | +0.02(+0.24%) |
Jul 20, 2007 | 6.832 | 6.848 | 6.634 | 6.730 | 929,752 | -0.12(-1.71%) |
Jul 19, 2007 | 6.746 | 6.902 | 6.722 | 6.847 | 449,662 | +0.12(+1.74%) |
Jul 18, 2007 | 6.813 | 6.829 | 6.673 | 6.730 | 586,589 | -0.14(-2.02%) |
Jul 17, 2007 | 6.769 | 6.974 | 6.769 | 6.868 | 498,685 | +0.14(+2.08%) |
Jul 16, 2007 | 6.884 | 6.909 | 6.659 | 6.728 | 1,043,576 | -0.22(-3.14%) |
Jul 13, 2007 | 6.971 | 6.996 | 6.834 | 6.946 | 318,933 | -0.05(-0.76%) |
Jul 12, 2007 | 6.921 | 7.168 | 6.903 | 6.999 | 614,200 | +0.22(+3.27%) |
Jul 11, 2007 | 6.779 | 6.818 | 6.728 | 6.777 | 424,305 | -0.01(-0.10%) |
Jul 10, 2007 | 6.896 | 6.925 | 6.781 | 6.785 | 964,688 | -0.16(-2.35%) |
Jul 09, 2007 | 6.973 | 6.998 | 6.854 | 6.948 | 1,084,147 | +0.00(+0.03%) |
Jul 06, 2007 | 6.902 | 6.955 | 6.831 | 6.946 | 603,493 | +0.03(+0.38%) |
Jul 05, 2007 | 7.001 | 7.028 | 6.895 | 6.919 | 452,479 | -0.05(-0.74%) |
Jul 03, 2007 | 6.955 | 6.985 | 6.877 | 6.971 | 488,542 | +0.02(+0.23%) |
Jul 02, 2007 | 7.003 | 7.028 | 6.893 | 6.955 | 906,085 | -0.04(-0.53%) |
Jun 29, 2007 | 7.102 | 7.102 | 6.967 | 6.992 | 455,296 | -0.08(-1.15%) |
Jun 28, 2007 | 7.077 | 7.150 | 7.033 | 7.074 | 445,154 | -0.00(-0.05%) |
Jun 27, 2007 | 7.326 | 7.326 | 6.893 | 7.077 | 803,531 | +0.14(+1.99%) |
Jun 26, 2007 | 6.994 | 7.056 | 6.918 | 6.939 | 767,468 | -0.02(-0.36%) |
Jun 25, 2007 | 6.985 | 7.088 | 6.930 | 6.964 | 1,089,219 | -0.02(-0.30%) |
Jun 22, 2007 | 7.017 | 7.093 | 6.978 | 6.985 | 990,045 | -0.03(-0.46%) |
Jun 21, 2007 | 7.010 | 7.056 | 6.937 | 7.017 | 1,238,542 | -0.01(-0.18%) |
Jun 20, 2007 | 7.289 | 7.289 | 7.024 | 7.029 | 871,713 | -0.10(-1.42%) |
Jun 19, 2007 | 7.022 | 7.141 | 7.013 | 7.131 | 639,556 | +0.06(+0.90%) |
Jun 18, 2007 | 7.099 | 7.115 | 7.054 | 7.067 | 489,106 | -0.04(-0.50%) |
Jun 15, 2007 | 7.221 | 7.239 | 7.063 | 7.102 | 1,035,124 | +0.01(+0.18%) |
Jun 14, 2007 | 7.092 | 7.143 | 7.037 | 7.090 | 566,303 | -0.00(-0.03%) |
Jun 13, 2007 | 6.967 | 7.111 | 6.967 | 7.092 | 1,157,964 | +0.12(+1.78%) |
Jun 12, 2007 | 6.980 | 7.136 | 6.916 | 6.967 | 1,057,100 | -0.06(-0.81%) |
Jun 11, 2007 | 7.090 | 7.090 | 6.942 | 7.024 | 543,200 | -0.10(-1.40%) |
Jun 08, 2007 | 7.074 | 7.132 | 7.054 | 7.124 | 573,629 | +0.02(+0.27%) |
Jun 07, 2007 | 7.179 | 7.189 | 7.076 | 7.104 | 837,340 | -0.03(-0.42%) |
Jun 06, 2007 | 7.241 | 7.242 | 7.113 | 7.134 | 959,053 | -0.13(-1.86%) |
Jun 05, 2007 | 7.432 | 7.356 | 7.198 | 7.269 | 608,565 | -0.00(-0.05%) |
Jun 04, 2007 | 7.241 | 7.292 | 7.223 | 7.273 | 642,374 | +0.03(+0.42%) |
Jun 01, 2007 | 7.303 | 7.348 | 7.223 | 7.242 | 1,482,532 | -0.02(-0.22%) |
May 31, 2007 | 7.058 | 7.290 | 7.058 | 7.258 | 1,037,378 | +0.20(+2.84%) |
May 30, 2007 | 6.848 | 7.097 | 6.843 | 7.058 | 1,753,569 | +0.20(+2.84%) |
May 29, 2007 | 6.832 | 6.873 | 6.772 | 6.863 | 1,333,772 | +0.04(+0.55%) |
May 25, 2007 | 6.903 | 6.911 | 6.737 | 6.825 | 1,244,177 | -0.12(-1.76%) |
May 24, 2007 | 6.696 | 7.127 | 6.682 | 6.948 | 2,989,858 | +0.31(+4.60%) |
May 23, 2007 | 6.673 | 6.774 | 6.593 | 6.643 | 806,348 | -0.01(-0.16%) |
May 22, 2007 | 6.336 | 6.682 | 6.328 | 6.653 | 1,139,932 | +0.33(+5.16%) |
May 21, 2007 | 6.304 | 6.382 | 6.304 | 6.327 | 1,302,780 | -0.06(-1.00%) |
May 18, 2007 | 6.279 | 6.391 | 6.234 | 6.391 | 895,379 | +0.12(+1.90%) |
May 17, 2007 | 6.257 | 6.323 | 6.208 | 6.272 | 695,342 | -0.01(-0.08%) |
May 16, 2007 | 6.231 | 6.277 | 6.174 | 6.277 | 517,843 | +0.06(+0.88%) |
May 15, 2007 | 6.380 | 6.433 | 6.197 | 6.222 | 870,586 | -0.17(-2.72%) |
May 14, 2007 | 6.513 | 6.527 | 6.359 | 6.396 | 1,160,781 | -0.06(-0.91%) |
May 11, 2007 | 6.282 | 6.454 | 6.282 | 6.454 | 1,089,782 | +0.20(+3.27%) |
May 10, 2007 | 6.362 | 6.433 | 6.249 | 6.250 | 870,586 | -0.11(-1.76%) |
May 09, 2007 | 6.348 | 6.401 | 6.321 | 6.362 | 352,178 | +0.00(+0.06%) |
May 08, 2007 | 6.336 | 6.380 | 6.229 | 6.359 | 811,420 | +0.01(+0.22%) |
May 07, 2007 | 6.417 | 6.460 | 6.318 | 6.344 | 644,064 | -0.08(-1.22%) |
May 04, 2007 | 6.273 | 6.423 | 6.238 | 6.423 | 1,000,188 | +0.16(+2.55%) |
May 03, 2007 | 6.291 | 6.309 | 6.202 | 6.263 | 839,031 | -0.05(-0.73%) |
May 02, 2007 | 6.337 | 6.392 | 6.297 | 6.309 | 670,548 | -0.03(-0.45%) |
May 01, 2007 | 6.318 | 6.353 | 6.186 | 6.337 | 565,740 | +0.02(+0.25%) |
Apr 30, 2007 | 6.478 | 6.488 | 6.305 | 6.321 | 1,660,594 | -0.16(-2.46%) |
Apr 27, 2007 | 6.547 | 6.584 | 6.460 | 6.481 | 513,335 | -0.07(-1.03%) |
Apr 26, 2007 | 6.501 | 6.566 | 6.469 | 6.549 | 760,142 | +0.03(+0.49%) |
Apr 25, 2007 | 6.469 | 6.580 | 6.469 | 6.517 | 913,411 | +0.07(+1.16%) |
Apr 24, 2007 | 6.453 | 6.476 | 6.355 | 6.442 | 283,997 | -0.00(-0.03%) |
Apr 23, 2007 | 6.552 | 6.563 | 6.433 | 6.444 | 418,670 | -0.12(-1.86%) |
Apr 20, 2007 | 6.508 | 6.577 | 6.451 | 6.566 | 657,588 | +0.12(+1.90%) |
Apr 19, 2007 | 6.454 | 6.513 | 6.410 | 6.444 | 425,995 | -0.05(-0.82%) |
Apr 18, 2007 | 6.566 | 6.566 | 6.458 | 6.497 | 495,304 | -0.09(-1.32%) |
Apr 17, 2007 | 6.518 | 6.614 | 6.518 | 6.584 | 355,559 | +0.06(+0.90%) |
Apr 16, 2007 | 6.584 | 6.600 | 6.478 | 6.525 | 586,589 | -0.03(-0.43%) |
Apr 13, 2007 | 6.518 | 6.557 | 6.483 | 6.554 | 729,151 | +0.03(+0.44%) |
Apr 12, 2007 | 6.478 | 6.545 | 6.399 | 6.525 | 810,293 | +0.04(+0.63%) |
Apr 11, 2007 | 6.474 | 6.520 | 6.433 | 6.485 | 629,414 | +0.04(+0.55%) |
Apr 10, 2007 | 6.428 | 6.515 | 6.405 | 6.449 | 762,396 | +0.03(+0.50%) |
Apr 09, 2007 | 6.371 | 6.460 | 6.346 | 6.417 | 1,366,454 | +0.06(+0.89%) |
Apr 05, 2007 | 6.332 | 6.419 | 6.332 | 6.360 | 285,687 | +0.03(+0.50%) |
Apr 04, 2007 | 6.346 | 6.371 | 6.300 | 6.328 | 278,925 | -0.01(-0.11%) |
Apr 03, 2007 | 6.318 | 6.389 | 5.840 | 6.336 | 422,614 | +0.03(+0.48%) |
Apr 02, 2007 | 6.362 | 6.387 | 5.940 | 6.305 | 446,281 | -0.03(-0.48%) |
Mar 30, 2007 | 6.238 | 6.341 | 6.220 | 6.336 | 600,112 | +0.11(+1.71%) |
Mar 29, 2007 | 6.300 | 6.316 | 6.149 | 6.229 | 324,568 | -0.04(-0.68%) |
Mar 28, 2007 | 6.330 | 6.330 | 6.234 | 6.272 | 904,395 | -0.06(-0.87%) |
Mar 27, 2007 | 6.380 | 6.380 | 6.257 | 6.327 | 846,356 | -0.06(-0.94%) |
Mar 26, 2007 | 6.458 | 6.458 | 6.318 | 6.387 | 322,877 | -0.04(-0.64%) |
Mar 23, 2007 | 6.371 | 6.449 | 6.344 | 6.428 | 246,806 | +0.10(+1.54%) |
Mar 22, 2007 | 6.332 | 6.348 | 6.240 | 6.330 | 376,972 | +0.04(+0.68%) |
Mar 21, 2007 | 6.460 | 6.460 | 6.142 | 6.288 | 1,634,110 | -0.01(-0.14%) |
Mar 20, 2007 | 6.208 | 6.300 | 6.206 | 6.297 | 839,031 | +0.09(+1.43%) |
Mar 19, 2007 | 6.186 | 6.236 | 6.157 | 6.208 | 1,308,415 | +0.06(+0.92%) |
Mar 16, 2007 | 6.199 | 6.364 | 6.096 | 6.151 | 1,014,838 | -0.05(-0.74%) |
Mar 15, 2007 | 6.243 | 6.259 | 6.105 | 6.197 | 755,635 | -0.05(-0.74%) |
Mar 14, 2007 | 6.320 | 6.320 | 6.037 | 6.243 | 883,546 | -0.10(-1.57%) |
Mar 13, 2007 | 6.353 | 6.494 | 6.282 | 6.343 | 1,628,475 | -0.01(-0.17%) |
Mar 12, 2007 | 6.096 | 6.362 | 6.078 | 6.353 | 924,117 | +0.27(+4.46%) |
Mar 09, 2007 | 6.130 | 6.140 | 5.910 | 6.082 | 437,828 | -0.01(-0.15%) |
Mar 08, 2007 | 6.105 | 6.183 | 6.064 | 6.091 | 574,192 | +0.09(+1.45%) |
Mar 07, 2007 | 5.998 | 6.078 | 5.989 | 6.004 | 792,825 | -0.02(-0.27%) |
Mar 06, 2007 | 5.986 | 6.128 | 5.919 | 6.020 | 859,316 | +0.18(+3.01%) |
Mar 05, 2007 | 5.794 | 5.945 | 5.757 | 5.844 | 716,191 | -0.11(-1.88%) |
Mar 02, 2007 | 6.131 | 6.149 | 5.933 | 5.956 | 534,748 | -0.13(-2.16%) |
Mar 01, 2007 | 6.078 | 6.123 | 6.032 | 6.087 | 619,271 | -0.04(-0.61%) |
Feb 28, 2007 | 6.172 | 6.202 | 6.076 | 6.124 | 553,343 | -0.06(-0.95%) |
Feb 27, 2007 | 6.265 | 6.284 | 6.107 | 6.183 | 926,934 | -0.11(-1.72%) |
Feb 26, 2007 | 6.389 | 6.408 | 6.229 | 6.291 | 710,556 | -0.08(-1.23%) |
Feb 23, 2007 | 6.479 | 6.479 | 6.362 | 6.369 | 628,287 | -0.10(-1.48%) |
Feb 22, 2007 | 6.465 | 6.490 | 6.417 | 6.465 | 783,245 | +0.01(+0.08%) |
Feb 21, 2007 | 6.483 | 6.513 | 6.403 | 6.460 | 365,702 | -0.02(-0.27%) |
Feb 20, 2007 | 6.421 | 6.522 | 6.364 | 6.478 | 430,503 | +0.06(+0.88%) |
Feb 16, 2007 | 6.424 | 6.449 | 6.389 | 6.421 | 538,692 | -0.00(-0.06%) |
Feb 15, 2007 | 6.412 | 6.478 | 6.396 | 6.424 | 752,817 | +0.03(+0.44%) |
Feb 14, 2007 | 6.435 | 6.469 | 6.389 | 6.396 | 486,852 | -0.04(-0.63%) |
Feb 13, 2007 | 6.442 | 6.497 | 6.431 | 6.437 | 1,131,542 | +0.02(+0.39%) |
Feb 12, 2007 | 6.557 | 6.557 | 6.367 | 6.412 | 1,944,343 | -0.15(-2.22%) |
Feb 09, 2007 | 6.424 | 6.632 | 6.424 | 6.557 | 2,615,139 | +0.16(+2.47%) |
Feb 08, 2007 | 6.155 | 6.399 | 6.139 | 6.399 | 2,421,864 | +0.29(+4.73%) |
Feb 07, 2007 | 5.913 | 6.117 | 5.894 | 6.110 | 1,091,472 | +0.20(+3.36%) |
Feb 06, 2007 | 5.942 | 5.968 | 5.885 | 5.911 | 458,677 | -0.02(-0.42%) |
Feb 05, 2007 | 5.998 | 6.014 | 5.922 | 5.936 | 473,328 | -0.07(-1.24%) |
Feb 02, 2007 | 6.016 | 6.021 | 5.982 | 6.011 | 549,399 | +0.01(+0.21%) |
Feb 01, 2007 | 5.977 | 6.018 | 5.959 | 5.998 | 427,122 | +0.04(+0.66%) |
Jan 31, 2007 | 6.052 | 6.052 | 5.885 | 5.959 | 628,850 | -0.11(-1.78%) |
Jan 30, 2007 | 6.069 | 6.075 | 5.933 | 6.068 | 880,729 | +0.03(+0.50%) |
Jan 29, 2007 | 5.864 | 6.078 | 5.856 | 6.037 | 1,161,345 | +0.15(+2.53%) |
Jan 26, 2007 | 5.933 | 5.933 | 5.807 | 5.888 | 369,647 | -0.04(-0.75%) |
Jan 25, 2007 | 6.087 | 6.114 | 5.894 | 5.933 | 712,246 | -0.13(-2.22%) |
Jan 24, 2007 | 5.961 | 6.080 | 5.860 | 6.068 | 664,913 | +0.13(+2.15%) |
Jan 23, 2007 | 5.848 | 5.966 | 5.803 | 5.940 | 484,034 | +0.06(+0.93%) |
Jan 22, 2007 | 5.972 | 5.972 | 5.814 | 5.885 | 582,644 | -0.13(-2.24%) |
Jan 19, 2007 | 6.034 | 6.041 | 5.917 | 6.020 | 660,405 | -0.03(-0.47%) |
Jan 18, 2007 | 6.147 | 6.153 | 6.029 | 6.048 | 498,121 | -0.09(-1.45%) |
Jan 17, 2007 | 6.098 | 6.163 | 6.007 | 6.137 | 1,011,457 | +0.00(+0.06%) |
Jan 16, 2007 | 6.300 | 6.300 | 6.105 | 6.133 | 818,745 | -0.13(-2.15%) |
Jan 12, 2007 | 6.123 | 6.282 | 6.107 | 6.268 | 1,877,254 | +0.15(+2.38%) |
Jan 11, 2007 | 6.075 | 6.146 | 6.015 | 6.123 | 1,363,355 | +0.09(+1.51%) |
Jan 10, 2007 | 6.136 | 6.136 | 5.998 | 6.032 | 501,221 | -0.11(-1.87%) |
Jan 09, 2007 | 5.975 | 6.150 | 5.945 | 6.146 | 1,074,286 | +0.21(+3.61%) |
Jan 08, 2007 | 5.951 | 6.022 | 5.808 | 5.932 | 994,835 | -0.03(-0.54%) |
Jan 05, 2007 | 6.152 | 6.152 | 5.872 | 5.964 | 1,995,586 | -0.23(-3.76%) |
Jan 04, 2007 | 6.253 | 6.259 | 6.093 | 6.197 | 776,765 | -0.07(-1.17%) |
Jan 03, 2007 | 6.034 | 6.270 | 6.026 | 6.270 | 1,750,470 | +0.25(+4.23%) |
Dec 29, 2006 | 5.987 | 6.097 | 5.963 | 6.016 | 984,692 | +0.02(+0.39%) |
Dec 28, 2006 | 6.029 | 6.040 | 5.924 | 5.992 | 500,375 | -0.03(-0.51%) |
Dec 27, 2006 | 5.892 | 6.023 | 5.865 | 6.023 | 411,626 | +0.16(+2.70%) |
Dec 26, 2006 | 5.939 | 5.963 | 5.843 | 5.865 | 480,935 | -0.16(-2.61%) |
Dec 22, 2006 | 5.898 | 6.063 | 5.877 | 6.022 | 648,290 | +0.14(+2.41%) |
Dec 21, 2006 | 5.886 | 5.919 | 5.852 | 5.880 | 1,081,893 | +0.01(+0.22%) |
Dec 20, 2006 | 5.919 | 6.000 | 5.830 | 5.867 | 1,361,664 | -0.34(-5.42%) |
Dec 19, 2006 | 6.140 | 6.203 | 6.063 | 6.203 | 1,327,010 | +0.08(+1.37%) |
Dec 18, 2006 | 6.176 | 6.505 | 6.108 | 6.119 | 1,667,637 | -0.04(-0.73%) |
Dec 15, 2006 | 6.146 | 6.221 | 6.131 | 6.164 | 1,507,044 | +0.02(+0.29%) |
Dec 14, 2006 | 6.039 | 6.182 | 6.039 | 6.146 | 1,248,403 | +0.08(+1.31%) |
Dec 13, 2006 | 6.007 | 6.255 | 5.998 | 6.067 | 2,281,274 | +0.33(+5.73%) |
Dec 12, 2006 | 5.691 | 5.763 | 5.678 | 5.738 | 677,028 | +0.02(+0.27%) |
Dec 11, 2006 | 5.561 | 5.736 | 5.549 | 5.723 | 445,435 | +0.17(+3.13%) |
Dec 08, 2006 | 5.479 | 5.561 | 5.478 | 5.549 | 502,911 | +0.06(+1.03%) |
Dec 07, 2006 | 5.481 | 5.529 | 5.457 | 5.492 | 403,174 | +0.01(+0.19%) |
Dec 06, 2006 | 5.481 | 5.522 | 5.462 | 5.481 | 653,362 | +0.00(+0.00%) |
Dec 05, 2006 | 5.503 | 5.537 | 5.466 | 5.481 | 904,395 | -0.01(-0.13%) |
Dec 04, 2006 | 5.432 | 5.522 | 5.412 | 5.488 | 1,116,548 | +0.06(+1.05%) |
Dec 01, 2006 | 5.387 | 5.556 | 5.343 | 5.432 | 657,588 | -0.13(-2.30%) |
Nov 30, 2006 | 5.501 | 5.609 | 5.435 | 5.559 | 903,550 | +0.06(+1.05%) |
Nov 29, 2006 | 5.318 | 5.503 | 5.318 | 5.501 | 567,148 | +0.18(+3.33%) |
Nov 28, 2006 | 5.248 | 5.332 | 5.248 | 5.324 | 1,058,227 | +0.07(+1.37%) |
Nov 27, 2006 | 5.284 | 5.335 | 5.232 | 5.252 | 699,849 | -0.06(-1.16%) |
Nov 24, 2006 | 5.277 | 5.324 | 5.264 | 5.313 | 221,450 | +0.02(+0.34%) |
Nov 22, 2006 | 5.292 | 5.312 | 5.286 | 5.296 | 269,628 | +0.00(+0.07%) |
Nov 21, 2006 | 5.333 | 5.348 | 5.267 | 5.292 | 418,388 | -0.06(-1.15%) |
Nov 20, 2006 | 5.319 | 5.357 | 5.296 | 5.354 | 430,221 | +0.03(+0.65%) |
Nov 17, 2006 | 5.324 | 5.366 | 5.189 | 5.319 | 905,240 | -0.02(-0.44%) |
Nov 16, 2006 | 5.147 | 5.349 | 5.064 | 5.343 | 1,688,768 | +0.32(+6.31%) |
Nov 15, 2006 | 4.813 | 5.039 | 4.809 | 5.026 | 890,871 | +0.20(+4.07%) |
Nov 14, 2006 | 4.731 | 4.831 | 4.710 | 4.829 | 726,897 | +0.11(+2.23%) |
Nov 13, 2006 | 4.669 | 4.730 | 4.652 | 4.724 | 442,054 | +0.02(+0.33%) |
Nov 10, 2006 | 4.555 | 4.716 | 4.555 | 4.709 | 180,033 | +0.13(+2.90%) |
Nov 09, 2006 | 4.696 | 4.696 | 4.557 | 4.576 | 279,770 | -0.11(-2.42%) |
Nov 08, 2006 | 4.590 | 4.704 | 4.561 | 4.690 | 239,199 | +0.09(+1.93%) |
Nov 07, 2006 | 4.592 | 4.699 | 4.588 | 4.601 | 248,497 | +0.00(+0.00%) |
Nov 06, 2006 | 4.563 | 4.603 | 4.537 | 4.601 | 409,936 | +0.05(+1.09%) |
Nov 03, 2006 | 4.588 | 4.611 | 4.525 | 4.551 | 181,724 | -0.01(-0.16%) |
Nov 02, 2006 | 4.489 | 4.635 | 4.480 | 4.559 | 297,520 | +0.04(+0.92%) |
Nov 01, 2006 | 4.690 | 4.711 | 4.514 | 4.517 | 588,279 | -0.17(-3.54%) |
Oct 31, 2006 | 4.626 | 4.728 | 4.626 | 4.683 | 411,626 | +0.06(+1.23%) |
Oct 30, 2006 | 4.634 | 4.635 | 4.599 | 4.626 | 228,211 | -0.01(-0.20%) |
Oct 27, 2006 | 4.673 | 4.673 | 4.612 | 4.635 | 500,375 | -0.04(-0.76%) |
Oct 26, 2006 | 4.635 | 4.673 | 4.633 | 4.671 | 344,008 | +0.07(+1.41%) |
Oct 25, 2006 | 4.621 | 4.686 | 4.546 | 4.606 | 319,496 | -0.01(-0.13%) |
Oct 24, 2006 | 4.605 | 4.624 | 4.595 | 4.612 | 288,223 | +0.01(+0.21%) |
Oct 23, 2006 | 4.514 | 4.615 | 4.514 | 4.602 | 215,533 | +0.00(+0.00%) |
Oct 20, 2006 | 4.617 | 4.617 | 4.574 | 4.602 | 168,200 | -0.00(-0.05%) |
Oct 19, 2006 | 4.627 | 4.697 | 4.605 | 4.605 | 299,211 | -0.02(-0.49%) |
Oct 18, 2006 | 4.626 | 4.674 | 4.588 | 4.627 | 148,760 | +0.02(+0.54%) |
Oct 17, 2006 | 4.620 | 4.622 | 4.574 | 4.602 | 203,700 | -0.03(-0.59%) |
Oct 16, 2006 | 4.691 | 4.696 | 4.603 | 4.630 | 950,037 | -0.03(-0.71%) |
Oct 13, 2006 | 4.650 | 4.695 | 4.648 | 4.663 | 203,700 | +0.04(+0.92%) |
Oct 12, 2006 | 4.561 | 4.651 | 4.561 | 4.620 | 351,615 | +0.07(+1.43%) |
Oct 11, 2006 | 4.602 | 4.602 | 4.540 | 4.555 | 322,032 | -0.06(-1.26%) |
Oct 10, 2006 | 4.684 | 4.685 | 4.585 | 4.613 | 360,067 | -0.08(-1.74%) |
Oct 09, 2006 | 4.538 | 4.723 | 4.534 | 4.695 | 498,685 | +0.15(+3.41%) |
Oct 06, 2006 | 4.606 | 4.609 | 4.496 | 4.540 | 476,709 | -0.08(-1.72%) |
Oct 05, 2006 | 4.515 | 4.621 | 4.515 | 4.619 | 1,089,500 | +0.10(+2.25%) |
Oct 04, 2006 | 4.498 | 4.561 | 4.484 | 4.517 | 591,660 | +0.01(+0.29%) |
Oct 03, 2006 | 4.443 | 4.557 | 4.392 | 4.504 | 654,207 | +0.04(+0.85%) |