Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.020 | 9.100 | 8.840 | 9.000 | 283,700 | +0.00(+0.00%) |
Oct 30, 2007 | 8.960 | 9.100 | 8.960 | 9.000 | 223,300 | +0.00(+0.00%) |
Oct 29, 2007 | 9.110 | 9.150 | 8.960 | 9.000 | 491,400 | -0.06(-0.66%) |
Oct 26, 2007 | 8.950 | 9.100 | 8.950 | 9.060 | 880,100 | +0.24(+2.72%) |
Oct 25, 2007 | 8.500 | 8.960 | 8.500 | 8.820 | 641,500 | +0.24(+2.80%) |
Oct 24, 2007 | 8.700 | 8.840 | 8.570 | 8.580 | 334,500 | -0.22(-2.50%) |
Oct 23, 2007 | 8.700 | 8.800 | 8.650 | 8.800 | 1,173,400 | +0.13(+1.50%) |
Oct 22, 2007 | 8.440 | 8.690 | 8.425 | 8.670 | 371,100 | +0.16(+1.88%) |
Oct 19, 2007 | 8.510 | 8.590 | 8.430 | 8.510 | 342,600 | -0.02(-0.23%) |
Oct 18, 2007 | 8.460 | 8.530 | 8.375 | 8.530 | 191,800 | +0.03(+0.35%) |
Oct 17, 2007 | 8.320 | 8.500 | 8.300 | 8.500 | 274,600 | +0.25(+3.03%) |
Oct 16, 2007 | 8.210 | 8.270 | 8.190 | 8.250 | 128,400 | +0.01(+0.12%) |
Oct 15, 2007 | 8.230 | 8.260 | 8.190 | 8.240 | 179,400 | +0.00(+0.00%) |
Oct 12, 2007 | 8.190 | 8.260 | 8.170 | 8.240 | 139,700 | +0.11(+1.35%) |
Oct 11, 2007 | 8.300 | 8.310 | 8.130 | 8.130 | 204,400 | -0.15(-1.81%) |
Oct 10, 2007 | 8.200 | 8.340 | 8.200 | 8.280 | 179,300 | +0.07(+0.85%) |
Oct 09, 2007 | 8.270 | 8.290 | 8.170 | 8.210 | 364,300 | -0.01(-0.12%) |
Oct 08, 2007 | 8.270 | 8.320 | 8.180 | 8.220 | 218,600 | -0.05(-0.60%) |
Oct 05, 2007 | 8.160 | 8.350 | 8.140 | 8.270 | 442,700 | +0.18(+2.22%) |
Oct 04, 2007 | 8.160 | 8.160 | 8.030 | 8.090 | 236,500 | -0.07(-0.86%) |
Oct 03, 2007 | 8.130 | 8.180 | 8.120 | 8.160 | 160,000 | +0.00(+0.00%) |
Oct 02, 2007 | 8.150 | 8.190 | 8.100 | 8.160 | 221,700 | +0.03(+0.37%) |
Oct 01, 2007 | 7.950 | 8.200 | 7.940 | 8.130 | 445,500 | +0.18(+2.26%) |
Sep 28, 2007 | 8.010 | 8.050 | 7.950 | 7.950 | 411,000 | -0.05(-0.62%) |
Sep 27, 2007 | 7.770 | 8.100 | 7.770 | 8.000 | 521,900 | +0.26(+3.36%) |
Sep 26, 2007 | 7.720 | 7.940 | 7.690 | 7.740 | 885,100 | +0.05(+0.65%) |
Sep 25, 2007 | 7.620 | 7.750 | 7.560 | 7.690 | 235,200 | +0.04(+0.52%) |
Sep 24, 2007 | 7.730 | 7.730 | 7.430 | 7.650 | 277,750 | -0.08(-1.03%) |
Sep 21, 2007 | 7.740 | 7.750 | 7.650 | 7.730 | 387,200 | +0.06(+0.78%) |
Sep 20, 2007 | 7.710 | 7.740 | 7.660 | 7.670 | 156,000 | -0.04(-0.52%) |
Sep 19, 2007 | 7.630 | 7.750 | 7.610 | 7.710 | 334,000 | +0.14(+1.85%) |
Sep 18, 2007 | 7.500 | 7.610 | 7.470 | 7.570 | 549,200 | +0.05(+0.66%) |
Sep 17, 2007 | 7.480 | 7.530 | 7.480 | 7.520 | 112,000 | +0.01(+0.13%) |
Sep 14, 2007 | 7.420 | 7.510 | 7.420 | 7.510 | 193,500 | +0.04(+0.54%) |
Sep 13, 2007 | 7.450 | 7.510 | 7.410 | 7.470 | 136,200 | +0.04(+0.54%) |
Sep 12, 2007 | 7.470 | 7.500 | 7.400 | 7.430 | 142,000 | -0.06(-0.80%) |
Sep 11, 2007 | 7.430 | 7.500 | 7.400 | 7.490 | 155,200 | +0.07(+0.94%) |
Sep 10, 2007 | 7.430 | 7.450 | 7.370 | 7.420 | 228,800 | -0.01(-0.13%) |
Sep 07, 2007 | 7.640 | 7.750 | 7.400 | 7.430 | 233,200 | -0.16(-2.11%) |
Sep 06, 2007 | 7.600 | 7.600 | 7.490 | 7.590 | 155,900 | +0.08(+1.07%) |
Sep 05, 2007 | 7.560 | 7.600 | 7.490 | 7.510 | 176,000 | -0.08(-1.05%) |
Sep 04, 2007 | 7.470 | 7.590 | 7.400 | 7.590 | 535,300 | +0.09(+1.20%) |
Aug 31, 2007 | 7.500 | 7.500 | 7.350 | 7.500 | 261,600 | +0.07(+0.94%) |
Aug 30, 2007 | 7.350 | 7.450 | 7.350 | 7.430 | 111,000 | +0.01(+0.13%) |
Aug 29, 2007 | 7.340 | 7.420 | 7.250 | 7.420 | 196,500 | +0.11(+1.50%) |
Aug 28, 2007 | 7.390 | 7.470 | 7.310 | 7.310 | 237,200 | -0.11(-1.48%) |
Aug 27, 2007 | 7.330 | 7.470 | 7.310 | 7.420 | 211,900 | +0.05(+0.68%) |
Aug 24, 2007 | 7.400 | 7.430 | 7.280 | 7.370 | 203,100 | -0.03(-0.41%) |
Aug 23, 2007 | 7.400 | 7.430 | 7.380 | 7.400 | 189,000 | -0.01(-0.13%) |
Aug 22, 2007 | 7.460 | 7.490 | 7.340 | 7.410 | 233,300 | -0.01(-0.13%) |
Aug 21, 2007 | 7.350 | 7.460 | 7.310 | 7.420 | 237,100 | +0.07(+0.95%) |
Aug 20, 2007 | 7.360 | 7.390 | 7.230 | 7.350 | 390,300 | +0.00(+0.00%) |
Aug 17, 2007 | 7.400 | 7.540 | 7.150 | 7.350 | 323,000 | -0.03(-0.41%) |
Aug 16, 2007 | 7.070 | 7.380 | 7.040 | 7.380 | 391,100 | +0.28(+3.94%) |
Aug 15, 2007 | 7.030 | 7.200 | 7.020 | 7.100 | 288,300 | +0.06(+0.85%) |
Aug 14, 2007 | 7.070 | 7.140 | 6.990 | 7.040 | 345,800 | -0.04(-0.56%) |
Aug 13, 2007 | 7.190 | 7.220 | 7.070 | 7.080 | 607,300 | -0.14(-1.94%) |
Aug 10, 2007 | 6.920 | 7.250 | 6.895 | 7.220 | 598,600 | +0.27(+3.88%) |
Aug 09, 2007 | 6.930 | 7.010 | 6.830 | 6.950 | 726,100 | -0.08(-1.14%) |
Aug 08, 2007 | 6.980 | 7.030 | 6.910 | 7.030 | 1,012,600 | +0.02(+0.29%) |
Aug 07, 2007 | 7.030 | 7.030 | 6.910 | 7.010 | 432,800 | -0.02(-0.28%) |
Aug 06, 2007 | 6.940 | 7.060 | 6.900 | 7.030 | 381,300 | +0.04(+0.57%) |
Aug 03, 2007 | 6.990 | 7.030 | 6.970 | 6.990 | 253,000 | -0.04(-0.57%) |
Aug 02, 2007 | 6.920 | 7.050 | 6.880 | 7.030 | 354,700 | +0.12(+1.74%) |
Aug 01, 2007 | 6.780 | 6.980 | 6.780 | 6.910 | 433,200 | +0.10(+1.47%) |
Jul 31, 2007 | 6.760 | 6.910 | 6.760 | 6.810 | 429,500 | +0.05(+0.74%) |
Jul 30, 2007 | 6.780 | 6.800 | 6.700 | 6.760 | 236,900 | -0.04(-0.59%) |
Jul 27, 2007 | 6.820 | 6.920 | 6.750 | 6.800 | 755,700 | -0.04(-0.58%) |
Jul 26, 2007 | 6.900 | 6.980 | 6.710 | 6.840 | 307,800 | -0.18(-2.56%) |
Jul 25, 2007 | 7.030 | 7.060 | 6.980 | 7.020 | 346,700 | +0.02(+0.29%) |
Jul 24, 2007 | 6.990 | 7.020 | 6.950 | 7.000 | 323,800 | -0.05(-0.71%) |
Jul 23, 2007 | 7.090 | 7.090 | 6.950 | 7.050 | 263,000 | +0.00(+0.00%) |
Jul 20, 2007 | 7.010 | 7.060 | 6.960 | 7.050 | 277,100 | +0.02(+0.28%) |
Jul 19, 2007 | 7.130 | 7.170 | 7.010 | 7.030 | 142,800 | -0.07(-0.99%) |
Jul 18, 2007 | 7.050 | 7.110 | 6.990 | 7.100 | 146,800 | +0.02(+0.28%) |
Jul 17, 2007 | 7.010 | 7.120 | 7.010 | 7.080 | 89,000 | +0.05(+0.71%) |
Jul 16, 2007 | 7.120 | 7.180 | 7.020 | 7.030 | 104,700 | -0.12(-1.68%) |
Jul 13, 2007 | 7.280 | 7.290 | 7.050 | 7.150 | 167,800 | -0.16(-2.19%) |
Jul 12, 2007 | 7.130 | 7.310 | 7.090 | 7.310 | 158,200 | +0.21(+2.96%) |
Jul 11, 2007 | 7.150 | 7.180 | 7.060 | 7.100 | 244,200 | -0.03(-0.42%) |
Jul 10, 2007 | 7.210 | 7.220 | 7.110 | 7.130 | 251,800 | -0.14(-1.93%) |
Jul 09, 2007 | 7.290 | 7.320 | 7.190 | 7.270 | 168,200 | -0.08(-1.09%) |
Jul 06, 2007 | 7.310 | 7.360 | 7.240 | 7.350 | 84,800 | +0.04(+0.55%) |
Jul 05, 2007 | 7.290 | 7.320 | 7.290 | 7.310 | 73,200 | +0.01(+0.14%) |
Jul 03, 2007 | 7.280 | 7.330 | 7.220 | 7.300 | 78,300 | +0.04(+0.55%) |
Jul 02, 2007 | 7.410 | 7.500 | 7.240 | 7.260 | 264,400 | -0.09(-1.22%) |
Jun 29, 2007 | 7.460 | 7.500 | 7.340 | 7.350 | 202,400 | -0.07(-0.94%) |
Jun 28, 2007 | 7.450 | 7.490 | 7.400 | 7.420 | 162,800 | -0.01(-0.13%) |
Jun 27, 2007 | 7.330 | 7.450 | 7.300 | 7.430 | 294,800 | +0.04(+0.54%) |
Jun 26, 2007 | 7.410 | 7.460 | 7.310 | 7.390 | 298,200 | +0.01(+0.14%) |
Jun 25, 2007 | 7.300 | 7.490 | 7.230 | 7.380 | 395,200 | +0.08(+1.10%) |
Jun 22, 2007 | 7.300 | 7.340 | 7.170 | 7.300 | 747,300 | -0.03(-0.41%) |
Jun 21, 2007 | 7.240 | 7.330 | 7.210 | 7.330 | 183,900 | +0.07(+0.96%) |
Jun 20, 2007 | 7.550 | 7.560 | 7.240 | 7.260 | 404,900 | -0.29(-3.84%) |
Jun 19, 2007 | 7.510 | 7.590 | 7.470 | 7.550 | 241,000 | +0.00(+0.00%) |
Jun 18, 2007 | 7.580 | 7.650 | 7.450 | 7.550 | 200,600 | -0.06(-0.79%) |
Jun 15, 2007 | 7.650 | 7.650 | 7.480 | 7.610 | 413,400 | +0.10(+1.33%) |
Jun 14, 2007 | 7.430 | 7.510 | 7.410 | 7.510 | 234,800 | +0.07(+0.94%) |
Jun 13, 2007 | 7.330 | 7.470 | 7.310 | 7.440 | 143,300 | +0.10(+1.36%) |
Jun 12, 2007 | 7.380 | 7.450 | 7.290 | 7.340 | 223,500 | -0.08(-1.08%) |
Jun 11, 2007 | 7.470 | 7.480 | 7.340 | 7.420 | 143,000 | +0.02(+0.27%) |
Jun 08, 2007 | 7.350 | 7.410 | 7.240 | 7.400 | 131,300 | +0.04(+0.54%) |
Jun 07, 2007 | 7.460 | 7.490 | 7.340 | 7.360 | 206,000 | -0.14(-1.87%) |
Jun 06, 2007 | 7.440 | 7.540 | 7.410 | 7.500 | 353,330 | +0.00(+0.00%) |
Jun 05, 2007 | 7.470 | 7.510 | 7.420 | 7.500 | 298,600 | -0.01(-0.13%) |
Jun 04, 2007 | 7.410 | 7.510 | 7.360 | 7.510 | 262,500 | +0.07(+0.94%) |
Jun 01, 2007 | 7.500 | 7.520 | 7.430 | 7.440 | 169,700 | -0.04(-0.53%) |
May 31, 2007 | 7.400 | 7.480 | 7.290 | 7.480 | 491,400 | +0.09(+1.22%) |
May 30, 2007 | 7.350 | 7.420 | 7.230 | 7.390 | 210,400 | +0.00(+0.00%) |
May 29, 2007 | 7.320 | 7.390 | 7.250 | 7.390 | 241,700 | +0.08(+1.09%) |
May 25, 2007 | 7.210 | 7.330 | 7.150 | 7.310 | 220,100 | +0.13(+1.81%) |
May 24, 2007 | 7.310 | 7.380 | 7.130 | 7.180 | 217,300 | -0.14(-1.91%) |
May 23, 2007 | 7.460 | 7.540 | 7.290 | 7.320 | 306,000 | -0.15(-2.01%) |
May 22, 2007 | 7.370 | 7.500 | 7.370 | 7.470 | 232,900 | +0.08(+1.08%) |
May 21, 2007 | 7.390 | 7.490 | 7.290 | 7.390 | 202,778 | +0.01(+0.14%) |
May 18, 2007 | 7.340 | 7.400 | 7.220 | 7.380 | 219,400 | +0.04(+0.54%) |
May 17, 2007 | 7.300 | 7.360 | 7.230 | 7.340 | 215,600 | +0.01(+0.14%) |
May 16, 2007 | 7.360 | 7.410 | 7.250 | 7.330 | 201,000 | +0.00(+0.00%) |
May 15, 2007 | 7.350 | 7.490 | 7.320 | 7.330 | 303,300 | -0.03(-0.41%) |
May 14, 2007 | 7.300 | 7.440 | 7.250 | 7.360 | 380,400 | -0.04(-0.54%) |
May 11, 2007 | 7.370 | 7.450 | 7.340 | 7.400 | 244,100 | +0.05(+0.68%) |
May 10, 2007 | 7.500 | 7.530 | 7.330 | 7.350 | 442,100 | -0.31(-4.05%) |
May 09, 2007 | 7.530 | 7.760 | 7.490 | 7.660 | 594,500 | +0.12(+1.59%) |
May 08, 2007 | 7.530 | 7.610 | 7.510 | 7.540 | 449,000 | -0.03(-0.40%) |
May 07, 2007 | 7.410 | 7.640 | 7.410 | 7.570 | 607,400 | +0.20(+2.71%) |
May 04, 2007 | 7.290 | 7.390 | 7.280 | 7.370 | 455,800 | +0.08(+1.10%) |
May 03, 2007 | 7.550 | 7.550 | 7.151 | 7.290 | 407,430 | +0.14(+1.96%) |
May 02, 2007 | 7.030 | 7.190 | 7.020 | 7.150 | 300,600 | +0.11(+1.56%) |
May 01, 2007 | 6.960 | 7.110 | 6.920 | 7.040 | 367,800 | +0.08(+1.15%) |
Apr 30, 2007 | 7.000 | 7.110 | 6.960 | 6.960 | 462,700 | -0.04(-0.57%) |
Apr 27, 2007 | 7.100 | 7.100 | 6.970 | 7.000 | 301,400 | -0.11(-1.55%) |
Apr 26, 2007 | 7.040 | 7.120 | 7.010 | 7.110 | 147,700 | +0.03(+0.42%) |
Apr 25, 2007 | 7.070 | 7.120 | 6.990 | 7.080 | 274,200 | -0.03(-0.42%) |
Apr 24, 2007 | 7.090 | 7.200 | 7.040 | 7.110 | 238,700 | -0.01(-0.14%) |
Apr 23, 2007 | 7.050 | 7.120 | 7.030 | 7.120 | 476,400 | +0.05(+0.71%) |
Apr 20, 2007 | 7.160 | 7.160 | 7.050 | 7.070 | 252,400 | -0.02(-0.28%) |
Apr 19, 2007 | 6.960 | 7.100 | 6.850 | 7.090 | 279,900 | +0.09(+1.29%) |
Apr 18, 2007 | 7.080 | 7.100 | 6.900 | 7.000 | 448,800 | -0.08(-1.13%) |
Apr 17, 2007 | 7.550 | 7.550 | 7.030 | 7.080 | 178,000 | -0.06(-0.84%) |
Apr 16, 2007 | 7.100 | 7.140 | 7.060 | 7.140 | 159,200 | +0.04(+0.56%) |
Apr 13, 2007 | 7.080 | 7.120 | 7.050 | 7.100 | 108,200 | +0.00(+0.00%) |
Apr 12, 2007 | 7.020 | 7.110 | 7.020 | 7.100 | 173,100 | +0.07(+1.00%) |
Apr 11, 2007 | 7.060 | 7.100 | 7.020 | 7.030 | 153,600 | -0.03(-0.42%) |
Apr 10, 2007 | 7.060 | 7.100 | 7.020 | 7.060 | 114,500 | +0.00(+0.00%) |
Apr 09, 2007 | 7.050 | 7.090 | 7.040 | 7.060 | 188,800 | -0.02(-0.28%) |
Apr 05, 2007 | 7.180 | 7.180 | 7.030 | 7.080 | 202,100 | -0.10(-1.39%) |
Apr 04, 2007 | 7.200 | 7.200 | 7.090 | 7.180 | 112,500 | -0.03(-0.42%) |
Apr 03, 2007 | 7.140 | 7.230 | 7.120 | 7.210 | 323,600 | +0.09(+1.26%) |
Apr 02, 2007 | 7.130 | 7.140 | 7.070 | 7.120 | 125,300 | +0.02(+0.28%) |
Mar 30, 2007 | 7.050 | 7.100 | 7.040 | 7.100 | 196,900 | +0.05(+0.71%) |
Mar 29, 2007 | 7.110 | 7.110 | 7.030 | 7.050 | 123,900 | -0.02(-0.28%) |
Mar 28, 2007 | 7.040 | 7.070 | 7.020 | 7.070 | 121,900 | +0.01(+0.14%) |
Mar 27, 2007 | 7.080 | 7.110 | 7.040 | 7.060 | 221,800 | -0.04(-0.56%) |
Mar 26, 2007 | 7.230 | 7.230 | 7.080 | 7.100 | 170,500 | -0.13(-1.80%) |
Mar 23, 2007 | 7.290 | 7.340 | 7.230 | 7.230 | 105,300 | -0.09(-1.23%) |
Mar 22, 2007 | 7.250 | 7.330 | 7.180 | 7.320 | 306,600 | +0.10(+1.39%) |
Mar 21, 2007 | 7.060 | 7.240 | 7.050 | 7.220 | 256,100 | +0.17(+2.41%) |
Mar 20, 2007 | 7.010 | 7.100 | 6.990 | 7.050 | 512,900 | +0.02(+0.28%) |
Mar 19, 2007 | 7.030 | 7.090 | 6.990 | 7.030 | 288,900 | +0.03(+0.43%) |
Mar 16, 2007 | 7.030 | 7.080 | 6.940 | 7.000 | 387,200 | -0.02(-0.28%) |
Mar 15, 2007 | 6.880 | 7.030 | 6.860 | 7.020 | 279,800 | +0.14(+2.03%) |
Mar 14, 2007 | 6.900 | 6.950 | 6.860 | 6.880 | 363,800 | -0.03(-0.43%) |
Mar 13, 2007 | 6.960 | 7.010 | 6.900 | 6.910 | 323,900 | -0.05(-0.72%) |
Mar 12, 2007 | 6.930 | 7.000 | 6.900 | 6.960 | 304,300 | +0.03(+0.43%) |
Mar 09, 2007 | 6.940 | 6.970 | 6.900 | 6.930 | 225,500 | +0.03(+0.43%) |
Mar 08, 2007 | 6.930 | 6.970 | 6.810 | 6.900 | 217,900 | +0.00(+0.00%) |
Mar 07, 2007 | 6.760 | 6.940 | 6.720 | 6.900 | 206,000 | +0.11(+1.62%) |
Mar 06, 2007 | 6.760 | 6.850 | 6.710 | 6.790 | 240,800 | +0.06(+0.89%) |
Mar 05, 2007 | 6.710 | 6.800 | 6.650 | 6.730 | 332,700 | -0.01(-0.15%) |
Mar 02, 2007 | 6.860 | 6.880 | 6.740 | 6.740 | 250,100 | -0.14(-2.03%) |
Mar 01, 2007 | 6.740 | 6.920 | 6.680 | 6.880 | 301,268 | +0.06(+0.88%) |
Feb 28, 2007 | 6.820 | 6.890 | 6.770 | 6.820 | 251,700 | -0.03(-0.44%) |
Feb 27, 2007 | 6.980 | 7.020 | 6.830 | 6.850 | 232,800 | -0.19(-2.70%) |
Feb 26, 2007 | 7.030 | 7.070 | 6.990 | 7.040 | 164,100 | +0.01(+0.14%) |
Feb 23, 2007 | 7.040 | 7.090 | 6.960 | 7.030 | 210,500 | -0.04(-0.57%) |
Feb 22, 2007 | 7.100 | 7.100 | 6.980 | 7.070 | 279,500 | -0.01(-0.14%) |
Feb 21, 2007 | 7.090 | 7.150 | 7.020 | 7.080 | 267,700 | -0.02(-0.28%) |
Feb 20, 2007 | 7.000 | 7.120 | 6.960 | 7.100 | 185,600 | +0.10(+1.43%) |
Feb 16, 2007 | 6.980 | 7.030 | 6.850 | 7.000 | 218,800 | +0.02(+0.29%) |
Feb 15, 2007 | 7.000 | 7.000 | 6.940 | 6.980 | 211,600 | -0.02(-0.29%) |
Feb 14, 2007 | 7.000 | 7.050 | 6.950 | 7.000 | 406,879 | +0.01(+0.14%) |
Feb 13, 2007 | 6.690 | 7.030 | 6.690 | 6.990 | 438,121 | +0.19(+2.79%) |
Feb 12, 2007 | 6.750 | 6.820 | 6.720 | 6.800 | 179,527 | +0.04(+0.59%) |
Feb 09, 2007 | 6.900 | 6.950 | 6.750 | 6.760 | 151,400 | -0.15(-2.17%) |
Feb 08, 2007 | 6.870 | 6.960 | 6.850 | 6.910 | 197,400 | +0.07(+1.02%) |
Feb 07, 2007 | 6.930 | 6.970 | 6.830 | 6.840 | 177,100 | -0.10(-1.44%) |
Feb 06, 2007 | 6.990 | 6.990 | 6.790 | 6.940 | 378,400 | +0.31(+4.68%) |
Feb 05, 2007 | 6.730 | 6.750 | 6.580 | 6.630 | 231,400 | -0.12(-1.78%) |
Feb 02, 2007 | 6.810 | 6.810 | 6.730 | 6.750 | 117,900 | -0.05(-0.74%) |
Feb 01, 2007 | 6.710 | 6.860 | 6.700 | 6.800 | 167,600 | +0.10(+1.49%) |
Jan 31, 2007 | 6.680 | 6.770 | 6.630 | 6.700 | 281,200 | -0.01(-0.15%) |
Jan 30, 2007 | 6.650 | 6.730 | 6.610 | 6.710 | 232,700 | +0.06(+0.90%) |
Jan 29, 2007 | 6.310 | 6.810 | 6.310 | 6.650 | 253,000 | -0.14(-2.06%) |
Jan 26, 2007 | 6.750 | 6.790 | 6.690 | 6.790 | 116,100 | +0.04(+0.59%) |
Jan 25, 2007 | 6.900 | 6.900 | 6.737 | 6.750 | 150,000 | -0.14(-2.03%) |
Jan 24, 2007 | 6.920 | 6.980 | 6.860 | 6.890 | 111,300 | -0.03(-0.43%) |
Jan 23, 2007 | 6.900 | 6.990 | 6.890 | 6.920 | 131,700 | +0.02(+0.29%) |
Jan 22, 2007 | 6.880 | 6.970 | 6.840 | 6.900 | 164,600 | +0.02(+0.29%) |
Jan 19, 2007 | 6.770 | 6.920 | 6.760 | 6.880 | 152,200 | +0.11(+1.62%) |
Jan 18, 2007 | 6.810 | 6.900 | 6.770 | 6.770 | 166,000 | -0.06(-0.88%) |
Jan 17, 2007 | 6.880 | 6.940 | 6.830 | 6.830 | 277,000 | -0.08(-1.16%) |
Jan 16, 2007 | 7.080 | 7.080 | 6.890 | 6.910 | 177,300 | -0.15(-2.12%) |
Jan 12, 2007 | 6.800 | 7.090 | 6.780 | 7.060 | 284,500 | +0.25(+3.67%) |
Jan 11, 2007 | 6.710 | 6.830 | 6.700 | 6.810 | 182,300 | +0.08(+1.19%) |
Jan 10, 2007 | 6.720 | 6.760 | 6.670 | 6.730 | 164,300 | -0.07(-1.03%) |
Jan 09, 2007 | 6.860 | 6.860 | 6.690 | 6.800 | 182,800 | -0.07(-1.02%) |
Jan 08, 2007 | 6.800 | 6.910 | 6.670 | 6.870 | 254,300 | +0.07(+1.03%) |
Jan 05, 2007 | 6.850 | 6.930 | 6.800 | 6.800 | 233,900 | -0.09(-1.31%) |
Jan 04, 2007 | 6.890 | 6.940 | 6.830 | 6.890 | 270,600 | +0.00(+0.00%) |
Jan 03, 2007 | 6.970 | 7.020 | 6.710 | 6.890 | 320,600 | -0.08(-1.15%) |
Dec 29, 2006 | 7.060 | 7.120 | 6.970 | 6.970 | 163,800 | -0.11(-1.55%) |
Dec 28, 2006 | 7.120 | 7.170 | 7.000 | 7.080 | 126,800 | -0.06(-0.84%) |
Dec 27, 2006 | 7.150 | 7.150 | 7.100 | 7.140 | 86,300 | +0.04(+0.56%) |
Dec 26, 2006 | 6.950 | 7.110 | 6.940 | 7.100 | 135,800 | +0.11(+1.57%) |
Dec 22, 2006 | 6.990 | 7.020 | 6.940 | 6.990 | 126,700 | +0.00(+0.00%) |
Dec 21, 2006 | 7.000 | 7.030 | 6.960 | 6.990 | 129,600 | -0.01(-0.14%) |
Dec 20, 2006 | 7.000 | 7.050 | 6.990 | 7.000 | 114,100 | +0.00(+0.00%) |
Dec 19, 2006 | 6.860 | 7.020 | 6.830 | 7.000 | 176,900 | +0.13(+1.89%) |
Dec 18, 2006 | 7.010 | 7.050 | 6.850 | 6.870 | 130,500 | -0.15(-2.14%) |
Dec 15, 2006 | 7.000 | 7.050 | 6.990 | 7.020 | 265,900 | +0.02(+0.29%) |
Dec 14, 2006 | 7.000 | 7.050 | 6.990 | 7.000 | 216,400 | +0.01(+0.14%) |
Dec 13, 2006 | 6.990 | 7.040 | 6.980 | 6.990 | 149,500 | +0.03(+0.43%) |
Dec 12, 2006 | 7.010 | 7.050 | 6.950 | 6.960 | 411,000 | -0.05(-0.71%) |
Dec 11, 2006 | 6.990 | 7.040 | 6.990 | 7.010 | 201,500 | +0.02(+0.29%) |
Dec 08, 2006 | 6.950 | 7.060 | 6.910 | 6.990 | 357,500 | +0.02(+0.29%) |
Dec 07, 2006 | 6.980 | 7.030 | 6.500 | 6.970 | 83,400 | -0.01(-0.14%) |
Dec 06, 2006 | 6.940 | 7.040 | 6.940 | 6.980 | 129,700 | -0.01(-0.14%) |
Dec 05, 2006 | 7.040 | 7.110 | 6.990 | 6.990 | 379,400 | -0.04(-0.57%) |
Dec 04, 2006 | 6.780 | 7.060 | 6.780 | 7.030 | 238,300 | +0.28(+4.15%) |
Dec 01, 2006 | 6.900 | 7.030 | 6.720 | 6.750 | 330,900 | -0.25(-3.57%) |
Nov 30, 2006 | 6.940 | 7.020 | 6.940 | 7.000 | 390,700 | +0.03(+0.43%) |
Nov 29, 2006 | 6.910 | 7.040 | 6.910 | 6.970 | 214,800 | +0.10(+1.46%) |
Nov 28, 2006 | 6.830 | 6.910 | 6.780 | 6.870 | 435,100 | +0.01(+0.15%) |
Nov 27, 2006 | 6.970 | 6.980 | 6.840 | 6.860 | 267,300 | -0.12(-1.72%) |
Nov 24, 2006 | 6.990 | 7.060 | 6.980 | 6.980 | 122,200 | -0.03(-0.43%) |
Nov 22, 2006 | 7.000 | 7.050 | 6.990 | 7.010 | 71,200 | +0.01(+0.14%) |
Nov 21, 2006 | 7.000 | 7.050 | 6.980 | 7.000 | 163,600 | -0.01(-0.14%) |
Nov 20, 2006 | 7.060 | 7.120 | 6.980 | 7.010 | 365,800 | -0.09(-1.27%) |
Nov 17, 2006 | 7.180 | 7.210 | 7.080 | 7.100 | 144,600 | -0.09(-1.25%) |
Nov 16, 2006 | 7.250 | 7.270 | 7.160 | 7.190 | 182,900 | -0.05(-0.69%) |
Nov 15, 2006 | 7.180 | 7.250 | 7.160 | 7.240 | 211,700 | +0.05(+0.70%) |
Nov 14, 2006 | 6.800 | 7.190 | 6.780 | 7.190 | 389,700 | +0.38(+5.58%) |
Nov 13, 2006 | 6.820 | 6.850 | 6.750 | 6.810 | 413,300 | -0.04(-0.58%) |
Nov 10, 2006 | 6.800 | 6.930 | 6.800 | 6.850 | 389,100 | +0.00(+0.00%) |
Nov 09, 2006 | 6.970 | 6.980 | 6.800 | 6.850 | 950,800 | -0.13(-1.86%) |
Nov 08, 2006 | 6.900 | 7.080 | 6.900 | 6.980 | 175,100 | +0.03(+0.43%) |
Nov 07, 2006 | 7.030 | 7.110 | 6.940 | 6.950 | 190,000 | -0.08(-1.14%) |
Nov 06, 2006 | 6.900 | 7.060 | 6.819 | 7.030 | 317,200 | +0.13(+1.88%) |
Nov 03, 2006 | 6.860 | 6.990 | 6.840 | 6.900 | 229,200 | +0.06(+0.88%) |
Nov 02, 2006 | 6.790 | 6.990 | 6.790 | 6.840 | 327,600 | +0.00(+0.00%) |