Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.694 | 4.717 | 4.686 | 4.705 | 27,672 | -0.03(-0.58%) |
Sep 27, 2007 | 4.656 | 4.740 | 4.640 | 4.732 | 8,279 | +0.08(+1.65%) |
Sep 26, 2007 | 4.679 | 4.694 | 4.656 | 4.656 | 19,374 | -0.02(-0.48%) |
Sep 25, 2007 | 4.625 | 4.679 | 4.617 | 4.678 | 9,564 | +0.03(+0.64%) |
Sep 24, 2007 | 4.640 | 4.679 | 4.640 | 4.648 | 10,039 | -0.02(-0.49%) |
Sep 21, 2007 | 4.748 | 4.748 | 4.663 | 4.671 | 7,041 | -0.08(-1.62%) |
Sep 20, 2007 | 4.709 | 4.748 | 4.563 | 4.748 | 29,779 | +0.07(+1.48%) |
Sep 19, 2007 | 4.763 | 4.817 | 4.648 | 4.679 | 45,860 | -0.12(-2.40%) |
Sep 18, 2007 | 4.786 | 4.978 | 4.748 | 4.794 | 12,104 | +0.01(+0.16%) |
Sep 17, 2007 | 4.817 | 4.817 | 4.755 | 4.786 | 6,469 | -0.08(-1.73%) |
Sep 14, 2007 | 4.809 | 4.955 | 4.778 | 4.870 | 15,928 | +0.06(+1.28%) |
Sep 13, 2007 | 4.763 | 4.924 | 4.763 | 4.809 | 16,962 | +0.02(+0.48%) |
Sep 12, 2007 | 4.796 | 4.863 | 4.755 | 4.786 | 13,136 | +0.01(+0.16%) |
Sep 11, 2007 | 4.817 | 4.947 | 4.755 | 4.778 | 31,955 | -0.08(-1.74%) |
Sep 10, 2007 | 4.801 | 5.039 | 4.801 | 4.863 | 43,208 | -0.01(-0.16%) |
Sep 07, 2007 | 5.031 | 5.039 | 4.870 | 4.870 | 57,321 | -0.12(-2.31%) |
Sep 06, 2007 | 5.016 | 5.100 | 4.978 | 4.985 | 50,743 | -0.06(-1.22%) |
Sep 05, 2007 | 5.070 | 5.093 | 4.932 | 5.047 | 40,127 | -0.06(-1.20%) |
Sep 04, 2007 | 5.100 | 5.215 | 4.916 | 5.108 | 90,167 | +0.13(+2.62%) |
Aug 31, 2007 | 4.832 | 4.978 | 4.801 | 4.978 | 15,994 | +0.14(+2.85%) |
Aug 30, 2007 | 4.832 | 4.893 | 4.809 | 4.840 | 16,623 | +0.02(+0.32%) |
Aug 29, 2007 | 4.732 | 4.947 | 4.702 | 4.824 | 60,255 | +0.08(+1.62%) |
Aug 28, 2007 | 4.824 | 4.824 | 4.717 | 4.748 | 26,634 | -0.12(-2.40%) |
Aug 27, 2007 | 4.985 | 4.985 | 4.863 | 4.864 | 36,246 | -0.14(-2.73%) |
Aug 24, 2007 | 5.040 | 5.054 | 4.985 | 5.001 | 19,334 | -0.02(-0.46%) |
Aug 23, 2007 | 5.131 | 5.131 | 5.008 | 5.024 | 23,674 | -0.12(-2.38%) |
Aug 22, 2007 | 4.832 | 5.200 | 4.832 | 5.146 | 59,282 | +0.31(+6.51%) |
Aug 21, 2007 | 4.755 | 4.840 | 4.755 | 4.832 | 17,855 | +0.02(+0.32%) |
Aug 20, 2007 | 4.740 | 4.840 | 4.702 | 4.817 | 17,702 | +0.10(+2.11%) |
Aug 17, 2007 | 4.548 | 4.771 | 4.410 | 4.717 | 64,702 | +0.30(+6.77%) |
Aug 16, 2007 | 4.648 | 4.679 | 4.379 | 4.418 | 57,249 | -0.13(-2.87%) |
Aug 15, 2007 | 4.594 | 4.671 | 4.533 | 4.548 | 10,993 | -0.02(-0.34%) |
Aug 14, 2007 | 4.594 | 4.640 | 4.556 | 4.563 | 9,778 | -0.03(-0.67%) |
Aug 13, 2007 | 4.656 | 4.717 | 4.525 | 4.594 | 38,895 | -0.01(-0.17%) |
Aug 10, 2007 | 4.709 | 4.801 | 4.602 | 4.602 | 67,549 | -0.20(-4.15%) |
Aug 09, 2007 | 4.985 | 5.100 | 4.679 | 4.801 | 40,307 | -0.23(-4.57%) |
Aug 08, 2007 | 5.062 | 5.108 | 5.024 | 5.031 | 49,258 | -0.03(-0.61%) |
Aug 07, 2007 | 4.870 | 5.139 | 4.763 | 5.062 | 162,997 | +0.46(+10.00%) |
Aug 06, 2007 | 4.617 | 4.640 | 4.487 | 4.602 | 31,844 | -0.05(-0.99%) |
Aug 03, 2007 | 4.633 | 4.686 | 4.533 | 4.648 | 22,771 | +0.12(+2.71%) |
Aug 02, 2007 | 4.633 | 4.702 | 4.525 | 4.525 | 36,709 | -0.13(-2.80%) |
Aug 01, 2007 | 4.633 | 4.725 | 4.633 | 4.656 | 28,832 | +0.02(+0.50%) |
Jul 31, 2007 | 4.594 | 4.656 | 4.571 | 4.633 | 20,485 | +0.02(+0.33%) |
Jul 30, 2007 | 4.625 | 4.686 | 4.525 | 4.617 | 21,680 | +0.02(+0.50%) |
Jul 27, 2007 | 4.671 | 4.679 | 4.563 | 4.594 | 10,371 | -0.08(-1.80%) |
Jul 26, 2007 | 4.663 | 4.679 | 4.579 | 4.679 | 38,685 | +0.02(+0.33%) |
Jul 25, 2007 | 4.679 | 4.679 | 4.587 | 4.663 | 22,766 | -0.02(-0.33%) |
Jul 24, 2007 | 4.786 | 4.786 | 4.640 | 4.679 | 40,045 | -0.07(-1.45%) |
Jul 23, 2007 | 4.732 | 4.786 | 4.648 | 4.748 | 19,038 | +0.02(+0.49%) |
Jul 20, 2007 | 4.832 | 4.870 | 4.717 | 4.725 | 19,248 | -0.08(-1.75%) |
Jul 19, 2007 | 4.602 | 4.809 | 4.602 | 4.809 | 108,481 | +0.21(+4.67%) |
Jul 18, 2007 | 4.533 | 4.709 | 4.533 | 4.594 | 48,953 | +0.01(+0.17%) |
Jul 17, 2007 | 4.517 | 4.717 | 4.517 | 4.587 | 68,572 | +0.08(+1.70%) |
Jul 16, 2007 | 4.479 | 4.579 | 4.372 | 4.510 | 110,872 | +0.05(+1.03%) |
Jul 13, 2007 | 4.464 | 4.491 | 4.448 | 4.464 | 34,490 | +0.00(+0.00%) |
Jul 12, 2007 | 4.479 | 4.502 | 4.448 | 4.464 | 12,142 | -0.02(-0.51%) |
Jul 11, 2007 | 4.479 | 4.587 | 4.448 | 4.487 | 33,539 | +0.00(+0.00%) |
Jul 10, 2007 | 4.525 | 4.594 | 4.479 | 4.487 | 24,020 | -0.05(-1.02%) |
Jul 09, 2007 | 4.563 | 4.594 | 4.525 | 4.533 | 13,744 | -0.02(-0.34%) |
Jul 06, 2007 | 4.525 | 4.617 | 4.510 | 4.548 | 17,295 | +0.06(+1.37%) |
Jul 05, 2007 | 4.563 | 4.571 | 4.448 | 4.487 | 45,455 | -0.08(-1.68%) |
Jul 03, 2007 | 4.602 | 4.610 | 4.563 | 4.563 | 10,308 | -0.08(-1.65%) |
Jul 02, 2007 | 4.617 | 4.671 | 4.594 | 4.640 | 35,108 | +0.06(+1.34%) |
Jun 29, 2007 | 4.663 | 4.679 | 4.571 | 4.579 | 64,023 | -0.04(-0.83%) |
Jun 28, 2007 | 4.740 | 4.740 | 4.563 | 4.617 | 55,807 | -0.10(-2.11%) |
Jun 27, 2007 | 4.771 | 4.771 | 4.686 | 4.717 | 35,992 | -0.05(-0.97%) |
Jun 26, 2007 | 4.755 | 4.817 | 4.755 | 4.763 | 9,609 | +0.00(+0.00%) |
Jun 25, 2007 | 4.794 | 4.824 | 4.732 | 4.763 | 65,818 | +0.02(+0.32%) |
Jun 22, 2007 | 4.824 | 4.870 | 4.748 | 4.748 | 54,210 | -0.10(-2.06%) |
Jun 21, 2007 | 4.978 | 4.985 | 4.824 | 4.847 | 23,729 | -0.02(-0.32%) |
Jun 20, 2007 | 4.947 | 4.970 | 4.840 | 4.863 | 76,534 | -0.15(-2.91%) |
Jun 19, 2007 | 4.985 | 5.047 | 4.985 | 5.008 | 8,735 | -0.02(-0.31%) |
Jun 18, 2007 | 5.016 | 5.039 | 4.993 | 5.024 | 23,077 | +0.03(+0.61%) |
Jun 15, 2007 | 5.108 | 5.108 | 4.985 | 4.993 | 18,514 | -0.05(-0.91%) |
Jun 14, 2007 | 5.077 | 5.093 | 5.024 | 5.039 | 28,814 | -0.05(-0.91%) |
Jun 13, 2007 | 5.100 | 5.100 | 5.047 | 5.085 | 7,171 | +0.01(+0.15%) |
Jun 12, 2007 | 5.070 | 5.100 | 5.048 | 5.077 | 23,468 | +0.00(+0.00%) |
Jun 11, 2007 | 5.192 | 5.192 | 5.024 | 5.077 | 27,385 | -0.15(-2.79%) |
Jun 08, 2007 | 5.100 | 5.330 | 5.062 | 5.223 | 85,345 | +0.16(+3.18%) |
Jun 07, 2007 | 5.008 | 5.085 | 4.993 | 5.062 | 33,434 | +0.07(+1.38%) |
Jun 06, 2007 | 4.878 | 5.001 | 4.878 | 4.993 | 20,591 | +0.03(+0.62%) |
Jun 05, 2007 | 4.886 | 4.962 | 4.878 | 4.962 | 19,694 | +0.02(+0.31%) |
Jun 04, 2007 | 4.863 | 4.978 | 4.763 | 4.947 | 73,992 | +0.05(+1.10%) |
Jun 01, 2007 | 4.870 | 4.893 | 4.794 | 4.893 | 60,060 | +0.07(+1.43%) |
May 31, 2007 | 4.947 | 4.947 | 4.801 | 4.824 | 53,683 | -0.08(-1.72%) |
May 30, 2007 | 4.985 | 4.985 | 4.909 | 4.909 | 16,837 | -0.07(-1.39%) |
May 29, 2007 | 4.962 | 4.985 | 4.947 | 4.978 | 8,579 | +0.01(+0.15%) |
May 25, 2007 | 5.039 | 5.047 | 4.947 | 4.970 | 29,856 | -0.08(-1.52%) |
May 24, 2007 | 5.001 | 5.062 | 4.985 | 5.047 | 21,184 | +0.05(+0.92%) |
May 23, 2007 | 5.100 | 5.100 | 4.985 | 5.001 | 25,415 | -0.10(-1.95%) |
May 22, 2007 | 5.116 | 5.154 | 5.070 | 5.100 | 28,017 | -0.02(-0.45%) |
May 21, 2007 | 5.131 | 5.139 | 5.077 | 5.123 | 40,039 | +0.00(+0.00%) |
May 18, 2007 | 5.024 | 5.131 | 5.008 | 5.123 | 53,119 | +0.10(+1.98%) |
May 17, 2007 | 4.732 | 5.039 | 4.721 | 5.024 | 69,992 | +0.27(+5.65%) |
May 16, 2007 | 4.909 | 4.917 | 4.725 | 4.755 | 60,663 | -0.14(-2.82%) |
May 15, 2007 | 4.939 | 5.001 | 4.870 | 4.893 | 47,437 | -0.09(-1.85%) |
May 14, 2007 | 5.093 | 5.116 | 4.985 | 4.985 | 44,628 | -0.15(-2.84%) |
May 11, 2007 | 5.070 | 5.154 | 5.070 | 5.131 | 14,751 | +0.00(+0.00%) |
May 10, 2007 | 5.077 | 5.162 | 5.039 | 5.131 | 26,592 | +0.05(+1.06%) |
May 09, 2007 | 5.139 | 5.177 | 5.077 | 5.077 | 71,069 | -0.05(-0.90%) |
May 08, 2007 | 5.085 | 5.162 | 5.001 | 5.123 | 43,354 | +0.02(+0.30%) |
May 07, 2007 | 5.284 | 5.284 | 5.070 | 5.108 | 86,176 | -0.14(-2.63%) |
May 04, 2007 | 5.139 | 5.246 | 4.778 | 5.246 | 322,802 | -0.01(-0.26%) |
May 03, 2007 | 5.399 | 5.399 | 5.215 | 5.260 | 103,874 | -0.08(-1.47%) |
May 02, 2007 | 5.446 | 5.446 | 5.338 | 5.338 | 169,136 | -0.07(-1.28%) |
May 01, 2007 | 5.376 | 5.438 | 5.376 | 5.407 | 88,509 | +0.00(+0.00%) |
Apr 30, 2007 | 5.415 | 5.476 | 5.376 | 5.407 | 67,954 | +0.00(+0.00%) |
Apr 27, 2007 | 5.469 | 5.469 | 5.346 | 5.407 | 72,451 | -0.01(-0.14%) |
Apr 26, 2007 | 5.430 | 5.484 | 5.369 | 5.415 | 105,216 | +0.02(+0.28%) |
Apr 25, 2007 | 5.423 | 5.484 | 5.399 | 5.399 | 55,222 | -0.01(-0.14%) |
Apr 24, 2007 | 5.484 | 5.507 | 5.330 | 5.407 | 63,465 | -0.07(-1.26%) |
Apr 23, 2007 | 5.484 | 5.484 | 5.407 | 5.476 | 43,742 | +0.02(+0.29%) |
Apr 20, 2007 | 5.453 | 5.484 | 5.354 | 5.460 | 37,781 | +0.11(+2.00%) |
Apr 19, 2007 | 5.438 | 5.438 | 5.330 | 5.353 | 48,991 | -0.13(-2.38%) |
Apr 18, 2007 | 5.446 | 5.522 | 5.254 | 5.484 | 61,970 | +0.01(+0.14%) |
Apr 17, 2007 | 5.446 | 5.515 | 5.384 | 5.476 | 41,637 | +0.09(+1.71%) |
Apr 16, 2007 | 5.507 | 5.507 | 5.330 | 5.384 | 68,742 | -0.12(-2.23%) |
Apr 13, 2007 | 5.446 | 5.583 | 5.446 | 5.507 | 38,220 | +0.00(+0.00%) |
Apr 12, 2007 | 5.522 | 5.545 | 5.484 | 5.507 | 32,971 | -0.02(-0.28%) |
Apr 11, 2007 | 5.637 | 5.691 | 5.484 | 5.522 | 78,745 | -0.13(-2.31%) |
Apr 10, 2007 | 5.432 | 5.906 | 5.432 | 5.653 | 87,283 | -0.10(-1.73%) |
Apr 09, 2007 | 5.906 | 5.982 | 5.729 | 5.752 | 168,681 | +0.01(+0.13%) |
Apr 05, 2007 | 5.637 | 5.745 | 5.584 | 5.745 | 109,173 | +0.16(+2.88%) |
Apr 04, 2007 | 5.538 | 5.614 | 5.538 | 5.584 | 86,834 | +0.09(+1.68%) |
Apr 03, 2007 | 5.307 | 5.507 | 5.307 | 5.492 | 296,109 | +0.24(+4.53%) |
Apr 02, 2007 | 5.361 | 5.561 | 5.139 | 5.254 | 170,182 | -0.07(-1.30%) |
Mar 30, 2007 | 5.392 | 5.399 | 5.292 | 5.323 | 40,732 | -0.02(-0.29%) |
Mar 29, 2007 | 5.407 | 5.407 | 5.277 | 5.338 | 44,421 | -0.01(-0.14%) |
Mar 28, 2007 | 5.376 | 5.415 | 5.177 | 5.346 | 139,261 | -0.02(-0.29%) |
Mar 27, 2007 | 5.446 | 5.484 | 5.330 | 5.361 | 95,724 | -0.07(-1.27%) |
Mar 26, 2007 | 5.591 | 5.591 | 5.423 | 5.430 | 56,226 | -0.02(-0.42%) |
Mar 23, 2007 | 5.522 | 5.668 | 5.446 | 5.453 | 131,320 | -0.05(-0.84%) |
Mar 22, 2007 | 5.683 | 5.714 | 5.484 | 5.499 | 68,783 | -0.14(-2.45%) |
Mar 21, 2007 | 5.737 | 5.752 | 5.637 | 5.637 | 53,584 | -0.08(-1.34%) |
Mar 20, 2007 | 5.752 | 5.752 | 5.676 | 5.714 | 50,044 | -0.04(-0.67%) |
Mar 19, 2007 | 5.676 | 5.791 | 5.676 | 5.752 | 131,219 | +0.10(+1.76%) |
Mar 16, 2007 | 5.714 | 5.714 | 5.630 | 5.653 | 192,755 | +0.11(+1.94%) |
Mar 15, 2007 | 5.561 | 5.584 | 5.415 | 5.545 | 87,218 | +0.02(+0.42%) |
Mar 14, 2007 | 5.637 | 5.637 | 5.369 | 5.522 | 169,354 | -0.04(-0.69%) |
Mar 13, 2007 | 7.203 | 6.473 | 5.430 | 5.561 | 424,080 | -1.64(-22.81%) |
Mar 12, 2007 | 7.240 | 7.240 | 7.179 | 7.203 | 30,711 | -0.01(-0.09%) |
Mar 09, 2007 | 6.941 | 7.279 | 6.941 | 7.210 | 23,681 | +0.27(+3.87%) |
Mar 08, 2007 | 7.125 | 7.286 | 6.657 | 6.941 | 34,087 | -0.05(-0.66%) |
Mar 07, 2007 | 7.156 | 7.156 | 6.926 | 6.987 | 35,840 | +0.00(+0.00%) |
Mar 06, 2007 | 7.025 | 7.133 | 6.903 | 6.987 | 32,413 | -0.04(-0.55%) |
Mar 05, 2007 | 7.363 | 7.363 | 6.887 | 7.025 | 57,386 | -0.34(-4.58%) |
Mar 02, 2007 | 7.248 | 7.440 | 7.248 | 7.363 | 20,146 | +0.02(+0.21%) |
Mar 01, 2007 | 7.141 | 7.348 | 7.102 | 7.348 | 64,686 | +0.05(+0.74%) |
Feb 28, 2007 | 7.110 | 7.332 | 7.018 | 7.294 | 22,939 | +0.29(+4.16%) |
Feb 27, 2007 | 7.332 | 7.332 | 6.910 | 7.002 | 34,312 | -0.33(-4.50%) |
Feb 26, 2007 | 7.532 | 7.532 | 7.194 | 7.332 | 64,062 | -0.02(-0.21%) |
Feb 23, 2007 | 6.933 | 7.355 | 6.826 | 7.348 | 232,377 | +0.41(+5.97%) |
Feb 22, 2007 | 7.064 | 7.079 | 6.826 | 6.933 | 23,242 | -0.20(-2.80%) |
Feb 21, 2007 | 7.225 | 7.225 | 7.133 | 7.133 | 7,392 | -0.06(-0.85%) |
Feb 20, 2007 | 6.972 | 7.194 | 6.665 | 7.194 | 31,238 | +0.17(+2.40%) |
Feb 16, 2007 | 7.302 | 7.309 | 6.956 | 7.025 | 52,363 | -0.31(-4.18%) |
Feb 15, 2007 | 7.432 | 7.463 | 7.302 | 7.332 | 16,529 | -0.11(-1.44%) |
Feb 14, 2007 | 7.463 | 7.555 | 7.424 | 7.440 | 30,398 | -0.12(-1.62%) |
Feb 13, 2007 | 7.616 | 7.739 | 7.555 | 7.562 | 11,877 | +0.00(+0.00%) |
Feb 12, 2007 | 7.593 | 7.624 | 7.532 | 7.562 | 23,766 | +0.02(+0.31%) |
Feb 09, 2007 | 7.677 | 7.739 | 7.516 | 7.539 | 53,584 | -0.08(-1.11%) |
Feb 08, 2007 | 7.716 | 7.716 | 7.578 | 7.624 | 17,639 | -0.05(-0.60%) |
Feb 07, 2007 | 7.647 | 7.670 | 7.539 | 7.670 | 61,639 | +0.17(+2.31%) |
Feb 06, 2007 | 7.516 | 7.547 | 7.355 | 7.497 | 27,276 | +0.04(+0.56%) |
Feb 05, 2007 | 7.578 | 7.746 | 7.447 | 7.455 | 23,560 | -0.12(-1.52%) |
Feb 02, 2007 | 7.608 | 7.639 | 7.524 | 7.570 | 21,120 | +0.03(+0.41%) |
Feb 01, 2007 | 7.348 | 7.539 | 7.256 | 7.539 | 24,213 | +0.30(+4.13%) |
Jan 31, 2007 | 7.202 | 7.271 | 7.025 | 7.240 | 49,844 | +0.09(+1.29%) |
Jan 30, 2007 | 7.233 | 7.255 | 7.079 | 7.148 | 20,681 | -0.12(-1.58%) |
Jan 29, 2007 | 7.455 | 7.470 | 7.225 | 7.263 | 17,792 | -0.24(-3.17%) |
Jan 26, 2007 | 7.593 | 7.593 | 7.409 | 7.501 | 20,102 | -0.05(-0.61%) |
Jan 25, 2007 | 7.217 | 7.555 | 7.217 | 7.547 | 50,112 | +0.32(+4.46%) |
Jan 24, 2007 | 6.979 | 7.225 | 6.979 | 7.225 | 78,601 | +0.25(+3.52%) |
Jan 23, 2007 | 6.811 | 6.979 | 6.795 | 6.979 | 44,907 | +0.08(+1.11%) |
Jan 22, 2007 | 6.903 | 6.964 | 6.826 | 6.903 | 46,455 | -0.05(-0.77%) |
Jan 19, 2007 | 6.711 | 6.956 | 6.711 | 6.956 | 34,415 | +0.25(+3.66%) |
Jan 18, 2007 | 6.849 | 6.849 | 6.435 | 6.711 | 101,710 | -0.19(-2.78%) |
Jan 17, 2007 | 6.765 | 6.964 | 6.688 | 6.903 | 107,396 | +0.09(+1.35%) |
Jan 16, 2007 | 6.803 | 6.903 | 6.795 | 6.811 | 47,405 | -0.13(-1.88%) |
Jan 12, 2007 | 6.680 | 6.987 | 6.680 | 6.941 | 83,032 | +0.23(+3.43%) |
Jan 11, 2007 | 6.634 | 6.903 | 6.634 | 6.711 | 195,943 | +0.08(+1.27%) |
Jan 10, 2007 | 6.374 | 6.627 | 6.343 | 6.627 | 155,474 | +0.20(+3.10%) |
Jan 09, 2007 | 6.251 | 6.450 | 6.251 | 6.427 | 80,983 | +0.07(+1.09%) |
Jan 08, 2007 | 6.358 | 6.366 | 6.251 | 6.358 | 23,338 | -0.01(-0.12%) |
Jan 05, 2007 | 6.404 | 6.404 | 6.312 | 6.366 | 56,325 | +0.02(+0.24%) |
Jan 04, 2007 | 6.389 | 6.389 | 6.174 | 6.351 | 17,896 | +0.10(+1.59%) |
Jan 03, 2007 | 6.381 | 6.435 | 6.212 | 6.251 | 57,634 | -0.12(-1.81%) |
Dec 29, 2006 | 6.235 | 6.366 | 6.189 | 6.366 | 49,575 | +0.28(+4.67%) |
Dec 28, 2006 | 5.967 | 6.166 | 5.944 | 6.082 | 51,446 | +0.08(+1.28%) |
Dec 27, 2006 | 5.936 | 6.028 | 5.898 | 6.005 | 56,252 | +0.03(+0.51%) |
Dec 26, 2006 | 6.059 | 6.059 | 5.959 | 5.975 | 66,649 | -0.09(-1.52%) |
Dec 22, 2006 | 6.082 | 6.082 | 5.982 | 6.067 | 15,270 | +0.04(+0.64%) |
Dec 21, 2006 | 6.019 | 6.090 | 6.013 | 6.028 | 22,673 | +0.01(+0.13%) |
Dec 20, 2006 | 6.174 | 6.174 | 5.982 | 6.021 | 30,917 | -0.08(-1.38%) |
Dec 19, 2006 | 6.151 | 6.151 | 6.059 | 6.105 | 46,306 | -0.05(-0.75%) |
Dec 18, 2006 | 6.182 | 6.182 | 6.097 | 6.151 | 45,899 | +0.05(+0.75%) |
Dec 15, 2006 | 6.235 | 6.235 | 6.090 | 6.105 | 81,899 | -0.02(-0.25%) |
Dec 14, 2006 | 6.397 | 6.412 | 6.097 | 6.120 | 80,613 | -0.31(-4.89%) |
Dec 13, 2006 | 6.443 | 6.496 | 6.389 | 6.435 | 37,821 | -0.05(-0.71%) |
Dec 12, 2006 | 6.519 | 6.634 | 6.443 | 6.481 | 63,853 | -0.02(-0.35%) |
Dec 11, 2006 | 6.458 | 6.542 | 6.320 | 6.504 | 43,022 | +0.16(+2.54%) |
Dec 08, 2006 | 6.335 | 6.481 | 6.282 | 6.343 | 71,375 | -0.01(-0.12%) |
Dec 07, 2006 | 6.512 | 6.558 | 6.328 | 6.351 | 43,738 | -0.07(-1.08%) |
Dec 06, 2006 | 6.389 | 6.458 | 6.381 | 6.420 | 51,647 | +0.06(+0.97%) |
Dec 05, 2006 | 6.397 | 6.512 | 6.358 | 6.358 | 49,535 | +0.02(+0.24%) |
Dec 04, 2006 | 6.435 | 6.458 | 6.328 | 6.343 | 35,913 | -0.13(-2.01%) |
Dec 01, 2006 | 6.680 | 6.680 | 6.343 | 6.473 | 141,783 | -0.24(-3.54%) |
Nov 30, 2006 | 6.711 | 6.749 | 6.680 | 6.711 | 19,948 | -0.03(-0.46%) |
Nov 29, 2006 | 6.811 | 6.880 | 6.719 | 6.742 | 54,429 | -0.12(-1.79%) |
Nov 28, 2006 | 6.895 | 6.910 | 6.795 | 6.864 | 54,815 | -0.08(-1.21%) |
Nov 27, 2006 | 7.118 | 7.164 | 6.933 | 6.949 | 33,591 | -0.18(-2.58%) |
Nov 24, 2006 | 6.765 | 7.194 | 6.765 | 7.133 | 36,281 | +0.30(+4.38%) |
Nov 22, 2006 | 6.826 | 6.987 | 6.826 | 6.834 | 49,031 | -0.07(-1.00%) |
Nov 21, 2006 | 6.788 | 6.910 | 6.749 | 6.903 | 78,405 | +0.16(+2.39%) |
Nov 20, 2006 | 6.634 | 6.757 | 6.634 | 6.742 | 36,627 | +0.12(+1.74%) |
Nov 17, 2006 | 6.634 | 6.665 | 6.627 | 6.627 | 75,275 | +0.02(+0.35%) |
Nov 16, 2006 | 6.619 | 6.749 | 6.588 | 6.604 | 38,419 | +0.04(+0.58%) |
Nov 15, 2006 | 6.021 | 6.573 | 6.021 | 6.565 | 145,758 | +0.48(+7.94%) |
Nov 14, 2006 | 6.136 | 6.136 | 6.021 | 6.082 | 115,030 | -0.02(-0.38%) |
Nov 13, 2006 | 6.289 | 6.289 | 6.059 | 6.105 | 95,425 | -0.15(-2.33%) |
Nov 10, 2006 | 5.998 | 6.251 | 5.952 | 6.251 | 139,871 | +0.35(+5.84%) |
Nov 09, 2006 | 5.929 | 5.952 | 5.844 | 5.906 | 31,422 | -0.03(-0.52%) |
Nov 08, 2006 | 5.775 | 5.952 | 5.775 | 5.936 | 47,051 | +0.12(+2.11%) |
Nov 07, 2006 | 5.760 | 5.913 | 5.760 | 5.814 | 26,471 | +0.00(+0.00%) |
Nov 06, 2006 | 5.829 | 5.837 | 5.798 | 5.814 | 42,675 | +0.01(+0.13%) |
Nov 03, 2006 | 5.829 | 5.829 | 5.729 | 5.806 | 56,041 | -0.02(-0.40%) |
Nov 02, 2006 | 5.952 | 5.952 | 5.775 | 5.829 | 95,753 | -0.15(-2.44%) |
Nov 01, 2006 | 5.921 | 6.036 | 5.844 | 5.975 | 50,883 | +0.08(+1.43%) |
Oct 31, 2006 | 5.959 | 5.959 | 5.768 | 5.890 | 72,473 | +0.02(+0.26%) |
Oct 30, 2006 | 6.067 | 6.082 | 5.829 | 5.875 | 43,452 | -0.21(-3.41%) |
Oct 27, 2006 | 6.159 | 6.220 | 6.059 | 6.082 | 17,732 | -0.03(-0.50%) |
Oct 26, 2006 | 6.289 | 6.289 | 6.097 | 6.113 | 42,863 | -0.15(-2.33%) |
Oct 25, 2006 | 5.982 | 6.258 | 5.975 | 6.258 | 28,213 | +0.31(+5.15%) |
Oct 24, 2006 | 5.929 | 5.990 | 5.921 | 5.952 | 20,142 | -0.02(-0.26%) |
Oct 23, 2006 | 5.982 | 5.990 | 5.906 | 5.967 | 16,050 | +0.04(+0.65%) |
Oct 20, 2006 | 5.959 | 5.959 | 5.929 | 5.929 | 21,524 | -0.03(-0.51%) |
Oct 19, 2006 | 6.005 | 6.021 | 5.906 | 5.959 | 19,381 | +0.00(+0.00%) |
Oct 18, 2006 | 6.166 | 6.220 | 5.959 | 5.959 | 71,896 | -0.14(-2.26%) |
Oct 17, 2006 | 6.113 | 6.274 | 6.051 | 6.097 | 38,989 | +0.03(+0.51%) |
Oct 16, 2006 | 6.090 | 6.282 | 5.998 | 6.067 | 30,311 | +0.02(+0.38%) |
Oct 13, 2006 | 6.113 | 6.120 | 6.013 | 6.044 | 37,766 | -0.15(-2.35%) |
Oct 12, 2006 | 6.067 | 6.282 | 6.067 | 6.189 | 12,598 | +0.07(+1.13%) |
Oct 11, 2006 | 6.074 | 6.143 | 5.982 | 6.120 | 26,007 | -0.07(-1.12%) |
Oct 10, 2006 | 5.883 | 6.320 | 5.791 | 6.189 | 45,512 | +0.36(+6.18%) |
Oct 09, 2006 | 6.082 | 6.189 | 5.821 | 5.829 | 62,968 | -0.33(-5.35%) |
Oct 06, 2006 | 6.028 | 6.274 | 6.028 | 6.159 | 35,989 | +0.13(+2.16%) |
Oct 05, 2006 | 6.374 | 6.374 | 5.944 | 6.028 | 151,185 | -0.44(-6.76%) |
Oct 04, 2006 | 6.366 | 6.504 | 6.328 | 6.466 | 34,998 | +0.15(+2.31%) |
Oct 03, 2006 | 6.688 | 6.703 | 6.320 | 6.320 | 42,357 | -0.31(-4.74%) |