Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 20.27 | 20.38 | 19.67 | 20.38 | 3,353,921 | +0.30(+1.52%) |
Oct 30, 2007 | 19.76 | 20.33 | 19.68 | 20.08 | 2,915,214 | +0.26(+1.31%) |
Oct 29, 2007 | 20.20 | 20.20 | 19.46 | 19.82 | 4,107,482 | +0.74(+3.90%) |
Oct 26, 2007 | 19.10 | 19.12 | 18.59 | 19.07 | 2,065,167 | +0.27(+1.43%) |
Oct 25, 2007 | 18.93 | 18.95 | 18.50 | 18.80 | 2,116,514 | -0.09(-0.45%) |
Oct 24, 2007 | 18.80 | 18.92 | 18.56 | 18.89 | 2,288,893 | +0.11(+0.60%) |
Oct 23, 2007 | 18.74 | 19.07 | 18.61 | 18.78 | 1,868,807 | +0.21(+1.13%) |
Oct 22, 2007 | 18.43 | 18.72 | 18.15 | 18.57 | 2,960,637 | -0.06(-0.32%) |
Oct 19, 2007 | 18.84 | 18.90 | 18.62 | 18.63 | 2,217,515 | -0.25(-1.33%) |
Oct 18, 2007 | 18.72 | 18.96 | 18.66 | 18.88 | 1,048,946 | +0.15(+0.81%) |
Oct 17, 2007 | 18.79 | 18.79 | 18.45 | 18.73 | 1,796,864 | +0.04(+0.21%) |
Oct 16, 2007 | 18.60 | 18.92 | 18.43 | 18.69 | 1,971,783 | -0.04(-0.19%) |
Oct 15, 2007 | 18.79 | 18.93 | 18.54 | 18.72 | 1,492,450 | -0.03(-0.17%) |
Oct 12, 2007 | 18.69 | 18.75 | 18.53 | 18.75 | 1,421,636 | +0.22(+1.17%) |
Oct 11, 2007 | 18.65 | 18.79 | 18.38 | 18.54 | 1,103,115 | -0.04(-0.19%) |
Oct 10, 2007 | 18.64 | 18.69 | 18.48 | 18.57 | 836,223 | -0.14(-0.74%) |
Oct 09, 2007 | 18.57 | 18.79 | 18.47 | 18.71 | 1,187,471 | +0.22(+1.19%) |
Oct 08, 2007 | 18.60 | 18.73 | 18.43 | 18.49 | 601,494 | -0.10(-0.53%) |
Oct 05, 2007 | 18.79 | 19.20 | 18.54 | 18.59 | 2,412,183 | -0.04(-0.21%) |
Oct 04, 2007 | 18.65 | 18.76 | 18.52 | 18.63 | 812,806 | +0.04(+0.21%) |
Oct 03, 2007 | 18.37 | 18.65 | 18.31 | 18.59 | 1,182,392 | +0.13(+0.73%) |
Oct 02, 2007 | 18.59 | 18.62 | 18.36 | 18.46 | 1,336,998 | -0.11(-0.61%) |
Oct 01, 2007 | 18.40 | 18.64 | 18.33 | 18.57 | 1,082,520 | +0.13(+0.71%) |
Sep 28, 2007 | 18.45 | 18.59 | 18.40 | 18.44 | 1,725,204 | -0.02(-0.13%) |
Sep 27, 2007 | 18.37 | 18.51 | 18.31 | 18.46 | 1,216,812 | +0.19(+1.05%) |
Sep 26, 2007 | 17.90 | 18.34 | 17.70 | 18.27 | 1,964,447 | +0.45(+2.51%) |
Sep 25, 2007 | 17.65 | 18.00 | 17.65 | 17.83 | 1,117,503 | +0.04(+0.22%) |
Sep 24, 2007 | 18.11 | 18.18 | 17.71 | 17.79 | 1,333,048 | -0.26(-1.43%) |
Sep 21, 2007 | 18.21 | 18.31 | 17.98 | 18.05 | 1,994,071 | +0.02(+0.14%) |
Sep 20, 2007 | 17.94 | 18.14 | 17.81 | 18.02 | 1,197,063 | +0.09(+0.51%) |
Sep 19, 2007 | 17.72 | 18.22 | 17.66 | 17.93 | 2,378,327 | +0.42(+2.39%) |
Sep 18, 2007 | 16.80 | 17.70 | 16.70 | 17.51 | 4,511,769 | +0.76(+4.53%) |
Sep 17, 2007 | 16.68 | 16.83 | 16.57 | 16.75 | 1,313,863 | +0.08(+0.47%) |
Sep 14, 2007 | 16.54 | 16.73 | 16.38 | 16.67 | 1,246,999 | +8.38(+101.09%) |
Sep 13, 2007 | 8.223 | 8.338 | 8.189 | 8.291 | 2,280,712 | +0.13(+1.62%) |
Sep 12, 2007 | 7.939 | 8.230 | 7.927 | 8.159 | 1,810,124 | +0.21(+2.70%) |
Sep 11, 2007 | 7.980 | 8.048 | 7.892 | 7.945 | 1,365,493 | -0.01(-0.10%) |
Sep 10, 2007 | 7.986 | 8.061 | 7.912 | 7.953 | 904,498 | -0.01(-0.16%) |
Sep 07, 2007 | 8.042 | 8.121 | 7.915 | 7.965 | 915,783 | -0.16(-1.98%) |
Sep 06, 2007 | 8.108 | 8.139 | 8.038 | 8.127 | 803,496 | +0.03(+0.38%) |
Sep 05, 2007 | 8.111 | 8.152 | 8.030 | 8.096 | 1,039,918 | -0.04(-0.47%) |
Sep 04, 2007 | 8.013 | 8.152 | 7.970 | 8.134 | 1,594,579 | +0.16(+1.99%) |
Aug 31, 2007 | 7.887 | 7.989 | 7.859 | 7.975 | 1,643,669 | +0.17(+2.12%) |
Aug 30, 2007 | 7.789 | 7.887 | 7.760 | 7.809 | 881,363 | -0.03(-0.38%) |
Aug 29, 2007 | 7.700 | 7.856 | 7.672 | 7.840 | 1,000,985 | +0.17(+2.24%) |
Aug 28, 2007 | 7.797 | 7.826 | 7.668 | 7.668 | 867,257 | -0.15(-1.97%) |
Aug 27, 2007 | 7.785 | 7.906 | 7.763 | 7.822 | 1,098,037 | +0.04(+0.48%) |
Aug 24, 2007 | 7.791 | 7.799 | 7.744 | 7.785 | 1,275,776 | -0.01(-0.08%) |
Aug 23, 2007 | 7.718 | 7.844 | 7.718 | 7.791 | 1,163,490 | +0.06(+0.77%) |
Aug 22, 2007 | 7.721 | 7.801 | 7.698 | 7.731 | 2,023,976 | +0.05(+0.66%) |
Aug 21, 2007 | 7.735 | 7.778 | 7.647 | 7.681 | 1,362,671 | -0.08(-1.08%) |
Aug 20, 2007 | 7.798 | 7.820 | 7.709 | 7.765 | 1,595,144 | +0.06(+0.72%) |
Aug 17, 2007 | 7.709 | 7.798 | 7.500 | 7.709 | 1,948,931 | +0.09(+1.16%) |
Aug 16, 2007 | 7.624 | 7.644 | 7.374 | 7.621 | 2,712,365 | -0.04(-0.58%) |
Aug 15, 2007 | 7.829 | 7.931 | 7.621 | 7.665 | 2,141,905 | -0.16(-2.09%) |
Aug 14, 2007 | 7.962 | 7.964 | 7.804 | 7.829 | 1,017,913 | -0.12(-1.55%) |
Aug 13, 2007 | 7.565 | 8.042 | 7.542 | 7.952 | 3,112,985 | +0.43(+5.66%) |
Aug 10, 2007 | 7.443 | 7.594 | 7.366 | 7.526 | 3,063,895 | +0.07(+0.92%) |
Aug 09, 2007 | 7.798 | 7.906 | 7.443 | 7.458 | 3,346,022 | -0.40(-5.06%) |
Aug 08, 2007 | 7.966 | 7.997 | 7.796 | 7.856 | 2,125,542 | -0.04(-0.55%) |
Aug 07, 2007 | 7.931 | 7.949 | 7.798 | 7.899 | 1,653,262 | -0.09(-1.08%) |
Aug 06, 2007 | 7.913 | 7.988 | 7.794 | 7.985 | 1,799,403 | +0.06(+0.78%) |
Aug 03, 2007 | 7.956 | 8.032 | 7.905 | 7.923 | 1,305,682 | -0.11(-1.36%) |
Aug 02, 2007 | 7.975 | 8.052 | 7.938 | 8.032 | 1,898,712 | +0.09(+1.18%) |
Aug 01, 2007 | 7.891 | 7.970 | 7.789 | 7.938 | 1,925,232 | +0.04(+0.50%) |
Jul 31, 2007 | 7.971 | 8.050 | 7.898 | 7.898 | 2,456,759 | +0.00(+0.03%) |
Jul 30, 2007 | 7.782 | 7.948 | 7.777 | 7.895 | 2,720,829 | +0.12(+1.58%) |
Jul 27, 2007 | 7.864 | 7.975 | 7.766 | 7.772 | 3,112,421 | -0.07(-0.89%) |
Jul 26, 2007 | 7.811 | 7.911 | 7.621 | 7.842 | 3,679,495 | -0.23(-2.88%) |
Jul 25, 2007 | 8.152 | 8.186 | 7.885 | 8.074 | 1,894,198 | -0.01(-0.14%) |
Jul 24, 2007 | 8.120 | 8.272 | 8.066 | 8.086 | 1,344,051 | -0.06(-0.79%) |
Jul 23, 2007 | 8.201 | 8.253 | 8.149 | 8.151 | 1,111,014 | -0.05(-0.56%) |
Jul 20, 2007 | 8.346 | 8.346 | 8.148 | 8.197 | 1,566,367 | -0.16(-1.94%) |
Jul 19, 2007 | 8.328 | 8.374 | 8.285 | 8.359 | 1,436,588 | +0.08(+0.93%) |
Jul 18, 2007 | 8.253 | 8.285 | 8.159 | 8.282 | 1,155,590 | +0.00(+0.04%) |
Jul 17, 2007 | 8.176 | 8.299 | 8.135 | 8.278 | 1,633,513 | +0.14(+1.67%) |
Jul 16, 2007 | 8.138 | 8.151 | 8.084 | 8.143 | 853,151 | +0.00(+0.05%) |
Jul 13, 2007 | 8.133 | 8.152 | 8.104 | 8.138 | 1,232,329 | +0.01(+0.16%) |
Jul 12, 2007 | 8.037 | 8.125 | 8.029 | 8.125 | 824,938 | +0.10(+1.30%) |
Jul 11, 2007 | 8.000 | 8.041 | 7.949 | 8.020 | 796,725 | +0.02(+0.24%) |
Jul 10, 2007 | 8.028 | 8.045 | 7.994 | 8.001 | 1,396,527 | -0.07(-0.88%) |
Jul 09, 2007 | 8.047 | 8.079 | 8.024 | 8.072 | 1,116,657 | +0.03(+0.32%) |
Jul 06, 2007 | 8.012 | 8.051 | 7.933 | 8.046 | 1,437,153 | +0.03(+0.42%) |
Jul 05, 2007 | 7.966 | 8.044 | 7.966 | 8.012 | 742,557 | +0.05(+0.58%) |
Jul 03, 2007 | 7.978 | 8.011 | 7.938 | 7.966 | 718,294 | -0.01(-0.14%) |
Jul 02, 2007 | 7.921 | 7.993 | 7.929 | 7.978 | 1,683,731 | +0.06(+0.72%) |
Jun 29, 2007 | 7.821 | 7.953 | 7.821 | 7.921 | 1,392,012 | +0.10(+1.28%) |
Jun 28, 2007 | 7.847 | 7.892 | 7.813 | 7.821 | 1,004,370 | -0.02(-0.23%) |
Jun 27, 2007 | 7.813 | 7.855 | 7.721 | 7.839 | 1,390,320 | -0.04(-0.46%) |
Jun 26, 2007 | 7.882 | 7.969 | 7.818 | 7.875 | 2,815,059 | +0.03(+0.42%) |
Jun 25, 2007 | 7.576 | 7.886 | 7.576 | 7.842 | 3,010,291 | +0.31(+4.11%) |
Jun 22, 2007 | 7.607 | 7.607 | 7.531 | 7.533 | 1,935,953 | -0.10(-1.25%) |
Jun 21, 2007 | 7.623 | 7.681 | 7.534 | 7.629 | 1,346,308 | -0.01(-0.07%) |
Jun 20, 2007 | 7.705 | 7.760 | 7.622 | 7.634 | 1,362,107 | -0.06(-0.81%) |
Jun 19, 2007 | 7.700 | 7.731 | 7.636 | 7.696 | 1,346,872 | -0.02(-0.25%) |
Jun 18, 2007 | 7.646 | 7.723 | 7.600 | 7.716 | 1,372,264 | +0.08(+1.07%) |
Jun 15, 2007 | 7.700 | 7.755 | 7.634 | 7.634 | 1,384,113 | +0.02(+0.23%) |
Jun 14, 2007 | 7.600 | 7.709 | 7.584 | 7.616 | 1,837,208 | +0.04(+0.50%) |
Jun 13, 2007 | 7.424 | 7.598 | 7.396 | 7.578 | 1,403,298 | +0.18(+2.38%) |
Jun 12, 2007 | 7.533 | 7.543 | 7.398 | 7.402 | 1,551,696 | -0.13(-1.78%) |
Jun 11, 2007 | 7.619 | 7.621 | 7.510 | 7.536 | 1,489,064 | +0.01(+0.13%) |
Jun 08, 2007 | 7.398 | 7.532 | 7.350 | 7.526 | 1,579,909 | +0.13(+1.71%) |
Jun 07, 2007 | 7.497 | 7.519 | 7.398 | 7.399 | 1,672,446 | -0.11(-1.46%) |
Jun 06, 2007 | 7.665 | 7.665 | 7.488 | 7.509 | 1,815,767 | -0.16(-2.10%) |
Jun 05, 2007 | 7.576 | 7.706 | 7.512 | 7.670 | 3,852,157 | +0.05(+0.65%) |
Jun 04, 2007 | 7.524 | 7.621 | 7.511 | 7.621 | 1,153,898 | +0.09(+1.22%) |
Jun 01, 2007 | 7.426 | 7.534 | 7.426 | 7.529 | 1,582,166 | +0.12(+1.55%) |
May 31, 2007 | 7.501 | 7.526 | 7.390 | 7.413 | 1,477,779 | -0.07(-0.88%) |
May 30, 2007 | 7.399 | 7.479 | 7.339 | 7.479 | 1,640,284 | +0.01(+0.12%) |
May 29, 2007 | 7.497 | 7.527 | 7.424 | 7.470 | 1,203,174 | +0.04(+0.58%) |
May 25, 2007 | 7.364 | 7.454 | 7.340 | 7.427 | 1,141,484 | +0.08(+1.15%) |
May 24, 2007 | 7.443 | 7.502 | 7.329 | 7.342 | 2,569,045 | -0.14(-1.88%) |
May 23, 2007 | 7.525 | 7.554 | 7.475 | 7.483 | 791,647 | -0.05(-0.66%) |
May 22, 2007 | 7.611 | 7.624 | 7.525 | 7.533 | 947,381 | -0.08(-1.02%) |
May 21, 2007 | 7.532 | 7.637 | 7.532 | 7.611 | 1,223,301 | +0.08(+1.00%) |
May 18, 2007 | 7.512 | 7.576 | 7.476 | 7.536 | 1,082,802 | +0.04(+0.50%) |
May 17, 2007 | 7.461 | 7.567 | 7.403 | 7.498 | 1,390,884 | +0.03(+0.34%) |
May 16, 2007 | 7.407 | 7.473 | 7.401 | 7.473 | 1,259,413 | +0.08(+1.13%) |
May 15, 2007 | 7.420 | 7.496 | 7.377 | 7.389 | 1,724,358 | -0.04(-0.60%) |
May 14, 2007 | 7.505 | 7.564 | 7.407 | 7.434 | 2,031,876 | -0.09(-1.25%) |
May 11, 2007 | 7.544 | 7.642 | 7.490 | 7.528 | 1,303,989 | -0.02(-0.21%) |
May 10, 2007 | 7.505 | 7.566 | 7.446 | 7.544 | 2,771,048 | +0.03(+0.35%) |
May 09, 2007 | 7.435 | 7.523 | 7.416 | 7.517 | 1,413,454 | +0.07(+0.90%) |
May 08, 2007 | 7.373 | 7.457 | 7.349 | 7.450 | 1,857,521 | +0.04(+0.49%) |
May 07, 2007 | 7.333 | 7.430 | 7.333 | 7.413 | 2,258,706 | +0.05(+0.70%) |
May 04, 2007 | 7.355 | 7.396 | 7.338 | 7.362 | 1,425,868 | +0.01(+0.08%) |
May 03, 2007 | 7.335 | 7.374 | 7.326 | 7.356 | 1,552,260 | +0.02(+0.27%) |
May 02, 2007 | 7.260 | 7.414 | 7.230 | 7.336 | 3,458,308 | +0.11(+1.55%) |
May 01, 2007 | 7.089 | 7.424 | 7.089 | 7.225 | 7,708,546 | +0.41(+5.98%) |
Apr 30, 2007 | 6.860 | 6.867 | 6.802 | 6.817 | 1,733,950 | -0.02(-0.31%) |
Apr 27, 2007 | 6.835 | 6.867 | 6.821 | 6.838 | 1,083,930 | -0.01(-0.10%) |
Apr 26, 2007 | 6.852 | 6.867 | 6.832 | 6.845 | 1,097,472 | -0.01(-0.08%) |
Apr 25, 2007 | 6.811 | 6.865 | 6.766 | 6.851 | 1,966,987 | +0.07(+1.09%) |
Apr 24, 2007 | 6.783 | 6.809 | 6.728 | 6.777 | 1,605,864 | +0.02(+0.24%) |
Apr 23, 2007 | 6.768 | 6.822 | 6.751 | 6.761 | 877,413 | -0.01(-0.09%) |
Apr 20, 2007 | 6.776 | 6.779 | 6.722 | 6.767 | 845,815 | +0.04(+0.54%) |
Apr 19, 2007 | 6.726 | 6.741 | 6.692 | 6.731 | 909,576 | -0.03(-0.46%) |
Apr 18, 2007 | 6.745 | 6.776 | 6.712 | 6.762 | 851,458 | +0.02(+0.26%) |
Apr 17, 2007 | 6.779 | 6.802 | 6.738 | 6.744 | 1,358,157 | -0.03(-0.42%) |
Apr 16, 2007 | 6.664 | 6.779 | 6.664 | 6.773 | 951,895 | +0.14(+2.15%) |
Apr 13, 2007 | 6.601 | 6.670 | 6.600 | 6.630 | 637,042 | +0.03(+0.44%) |
Apr 12, 2007 | 6.540 | 6.601 | 6.464 | 6.601 | 1,644,234 | +0.05(+0.84%) |
Apr 11, 2007 | 6.576 | 6.592 | 6.500 | 6.546 | 1,195,652 | -0.03(-0.48%) |
Apr 10, 2007 | 6.624 | 6.646 | 6.565 | 6.578 | 1,661,161 | -0.06(-0.84%) |
Apr 09, 2007 | 6.690 | 6.696 | 6.634 | 6.634 | 994,778 | -0.03(-0.39%) |
Apr 05, 2007 | 6.665 | 6.683 | 6.642 | 6.659 | 618,985 | -0.01(-0.20%) |
Apr 04, 2007 | 6.687 | 6.708 | 6.646 | 6.673 | 722,244 | -0.01(-0.20%) |
Apr 03, 2007 | 6.700 | 6.726 | 6.655 | 6.686 | 921,425 | +0.01(+0.15%) |
Apr 02, 2007 | 6.706 | 6.712 | 6.611 | 6.676 | 751,021 | -0.01(-0.12%) |
Mar 30, 2007 | 6.659 | 6.735 | 6.646 | 6.684 | 701,366 | +0.03(+0.44%) |
Mar 29, 2007 | 6.721 | 6.724 | 6.624 | 6.655 | 1,473,265 | -0.03(-0.41%) |
Mar 28, 2007 | 6.735 | 6.739 | 6.658 | 6.682 | 795,597 | -0.08(-1.19%) |
Mar 27, 2007 | 6.859 | 6.862 | 6.730 | 6.763 | 1,222,736 | -0.10(-1.47%) |
Mar 26, 2007 | 6.910 | 6.910 | 6.758 | 6.864 | 1,248,692 | -0.05(-0.67%) |
Mar 23, 2007 | 6.881 | 6.912 | 6.838 | 6.910 | 1,265,055 | +0.03(+0.43%) |
Mar 22, 2007 | 6.836 | 6.886 | 6.779 | 6.881 | 1,887,427 | +0.06(+0.92%) |
Mar 21, 2007 | 6.697 | 6.828 | 6.648 | 6.818 | 1,677,525 | +0.12(+1.73%) |
Mar 20, 2007 | 6.646 | 6.727 | 6.624 | 6.702 | 1,473,265 | +0.06(+0.85%) |
Mar 19, 2007 | 6.602 | 6.672 | 6.599 | 6.645 | 1,595,144 | +0.07(+1.09%) |
Mar 16, 2007 | 6.607 | 6.646 | 6.539 | 6.573 | 1,069,824 | -0.03(-0.51%) |
Mar 15, 2007 | 6.469 | 6.616 | 6.469 | 6.607 | 1,075,466 | +0.13(+1.98%) |
Mar 14, 2007 | 6.476 | 6.512 | 6.347 | 6.478 | 972,208 | +0.01(+0.15%) |
Mar 13, 2007 | 6.617 | 6.633 | 6.463 | 6.469 | 1,201,859 | -0.15(-2.24%) |
Mar 12, 2007 | 6.593 | 6.650 | 6.553 | 6.617 | 902,805 | +0.06(+0.86%) |
Mar 09, 2007 | 6.531 | 6.595 | 6.508 | 6.560 | 773,027 | +0.06(+0.86%) |
Mar 08, 2007 | 6.496 | 6.562 | 6.491 | 6.504 | 926,503 | +0.03(+0.47%) |
Mar 07, 2007 | 6.452 | 6.546 | 6.438 | 6.474 | 1,019,041 | +0.03(+0.40%) |
Mar 06, 2007 | 6.339 | 6.488 | 6.339 | 6.448 | 1,292,140 | +0.13(+2.10%) |
Mar 05, 2007 | 6.424 | 6.469 | 6.315 | 6.315 | 2,251,935 | -0.14(-2.20%) |
Mar 02, 2007 | 6.519 | 6.550 | 6.447 | 6.457 | 2,365,914 | -0.06(-0.95%) |
Mar 01, 2007 | 6.469 | 6.573 | 6.319 | 6.519 | 1,843,195 | -0.00(-0.05%) |
Feb 28, 2007 | 6.528 | 6.569 | 6.456 | 6.523 | 2,488,357 | -0.02(-0.23%) |
Feb 27, 2007 | 6.646 | 6.663 | 6.428 | 6.538 | 2,087,173 | -0.19(-2.88%) |
Feb 26, 2007 | 6.844 | 6.888 | 6.729 | 6.732 | 1,967,551 | -0.08(-1.18%) |
Feb 23, 2007 | 6.859 | 6.861 | 6.762 | 6.813 | 1,648,183 | -0.06(-0.93%) |
Feb 22, 2007 | 6.950 | 6.971 | 6.837 | 6.876 | 1,958,523 | -0.05(-0.79%) |
Feb 21, 2007 | 6.774 | 6.945 | 6.752 | 6.931 | 3,039,632 | +0.16(+2.44%) |
Feb 20, 2007 | 6.738 | 6.775 | 6.655 | 6.766 | 3,141,762 | +0.07(+1.05%) |
Feb 16, 2007 | 6.606 | 6.704 | 6.593 | 6.696 | 1,912,818 | +0.07(+1.06%) |
Feb 15, 2007 | 6.556 | 6.651 | 6.547 | 6.626 | 1,573,138 | +0.08(+1.15%) |
Feb 14, 2007 | 6.559 | 6.606 | 6.523 | 6.551 | 2,326,371 | +0.01(+0.11%) |
Feb 13, 2007 | 6.469 | 6.546 | 6.461 | 6.544 | 2,542,813 | +0.10(+1.51%) |
Feb 12, 2007 | 6.474 | 6.522 | 6.428 | 6.447 | 2,312,857 | -0.02(-0.34%) |
Feb 09, 2007 | 6.535 | 6.540 | 6.433 | 6.469 | 2,443,781 | -0.07(-1.03%) |
Feb 08, 2007 | 6.658 | 6.696 | 6.527 | 6.536 | 3,575,673 | -0.20(-2.99%) |
Feb 07, 2007 | 6.766 | 6.779 | 6.555 | 6.737 | 5,650,997 | -0.26(-3.77%) |
Feb 06, 2007 | 6.937 | 7.022 | 6.916 | 7.001 | 2,510,927 | +0.05(+0.75%) |
Feb 05, 2007 | 6.836 | 6.983 | 6.770 | 6.949 | 2,890,669 | +0.11(+1.65%) |
Feb 02, 2007 | 6.965 | 6.965 | 6.793 | 6.836 | 2,259,834 | -0.19(-2.72%) |
Feb 01, 2007 | 6.927 | 7.042 | 6.912 | 7.028 | 878,542 | +0.13(+1.88%) |
Jan 31, 2007 | 6.887 | 6.921 | 6.861 | 6.899 | 1,722,101 | -0.01(-0.14%) |
Jan 30, 2007 | 6.865 | 6.915 | 6.847 | 6.908 | 1,730,000 | +0.07(+0.96%) |
Jan 29, 2007 | 6.799 | 6.887 | 6.780 | 6.843 | 1,105,372 | +0.04(+0.64%) |
Jan 26, 2007 | 6.864 | 6.864 | 6.735 | 6.799 | 954,152 | -0.04(-0.65%) |
Jan 25, 2007 | 6.932 | 6.933 | 6.804 | 6.844 | 1,389,191 | -0.11(-1.59%) |
Jan 24, 2007 | 6.874 | 6.963 | 6.833 | 6.954 | 843,558 | +0.09(+1.25%) |
Jan 23, 2007 | 6.732 | 6.902 | 6.730 | 6.868 | 1,505,427 | +0.14(+2.04%) |
Jan 22, 2007 | 6.846 | 6.852 | 6.695 | 6.731 | 883,620 | -0.10(-1.52%) |
Jan 19, 2007 | 6.797 | 6.867 | 6.774 | 6.835 | 1,214,837 | +0.04(+0.55%) |
Jan 18, 2007 | 6.796 | 6.816 | 6.727 | 6.797 | 1,135,841 | +0.01(+0.09%) |
Jan 17, 2007 | 6.771 | 6.823 | 6.748 | 6.791 | 998,164 | +0.02(+0.25%) |
Jan 16, 2007 | 6.876 | 6.903 | 6.760 | 6.774 | 1,107,065 | -0.10(-1.48%) |
Jan 12, 2007 | 6.718 | 6.876 | 6.718 | 6.876 | 1,336,151 | +0.16(+2.36%) |
Jan 11, 2007 | 6.587 | 6.725 | 6.585 | 6.718 | 844,687 | +0.14(+2.17%) |
Jan 10, 2007 | 6.533 | 6.592 | 6.457 | 6.575 | 1,294,397 | +0.02(+0.37%) |
Jan 09, 2007 | 6.531 | 6.559 | 6.476 | 6.551 | 956,973 | +0.03(+0.49%) |
Jan 08, 2007 | 6.568 | 6.568 | 6.495 | 6.519 | 1,537,590 | -0.05(-0.74%) |
Jan 05, 2007 | 6.682 | 6.682 | 6.501 | 6.568 | 1,744,671 | -0.12(-1.80%) |
Jan 04, 2007 | 6.766 | 6.766 | 6.609 | 6.688 | 1,234,022 | -0.09(-1.29%) |
Jan 03, 2007 | 6.807 | 6.859 | 6.712 | 6.776 | 1,818,024 | -0.01(-0.10%) |
Dec 29, 2006 | 6.840 | 6.854 | 6.736 | 6.783 | 948,509 | -0.05(-0.76%) |
Dec 28, 2006 | 6.837 | 6.910 | 6.806 | 6.836 | 880,235 | -0.00(-0.01%) |
Dec 27, 2006 | 6.748 | 6.842 | 6.747 | 6.836 | 885,313 | +0.09(+1.35%) |
Dec 26, 2006 | 6.646 | 6.753 | 6.628 | 6.745 | 558,046 | +0.11(+1.66%) |
Dec 22, 2006 | 6.671 | 6.677 | 6.608 | 6.635 | 462,687 | -0.02(-0.35%) |
Dec 21, 2006 | 6.764 | 6.787 | 6.647 | 6.658 | 732,400 | -0.08(-1.24%) |
Dec 20, 2006 | 6.691 | 6.801 | 6.691 | 6.742 | 1,151,076 | +0.05(+0.77%) |
Dec 19, 2006 | 6.637 | 6.728 | 6.637 | 6.690 | 2,052,189 | +0.04(+0.63%) |
Dec 18, 2006 | 6.685 | 6.724 | 6.605 | 6.649 | 980,672 | -0.02(-0.27%) |
Dec 15, 2006 | 6.633 | 6.704 | 6.633 | 6.666 | 1,987,864 | +0.04(+0.60%) |
Dec 14, 2006 | 6.543 | 6.673 | 6.543 | 6.626 | 1,799,968 | +0.09(+1.41%) |
Dec 13, 2006 | 6.548 | 6.593 | 6.495 | 6.534 | 1,512,763 | +0.02(+0.27%) |
Dec 12, 2006 | 6.491 | 6.517 | 6.464 | 6.517 | 1,175,339 | +0.03(+0.40%) |
Dec 11, 2006 | 6.465 | 6.503 | 6.460 | 6.491 | 1,522,355 | +0.03(+0.48%) |
Dec 08, 2006 | 6.418 | 6.478 | 6.409 | 6.460 | 1,216,530 | +0.04(+0.55%) |
Dec 07, 2006 | 6.362 | 6.514 | 6.362 | 6.424 | 1,455,209 | +0.05(+0.72%) |
Dec 06, 2006 | 6.349 | 6.429 | 6.331 | 6.378 | 1,387,498 | +0.04(+0.63%) |
Dec 05, 2006 | 6.349 | 6.390 | 6.315 | 6.338 | 1,115,528 | +0.01(+0.08%) |
Dec 04, 2006 | 6.309 | 6.356 | 6.303 | 6.333 | 2,235,007 | +0.02(+0.38%) |
Dec 01, 2006 | 6.322 | 6.337 | 6.237 | 6.309 | 1,559,596 | +0.03(+0.45%) |
Nov 30, 2006 | 6.284 | 6.314 | 6.262 | 6.281 | 1,499,221 | -0.01(-0.17%) |
Nov 29, 2006 | 6.250 | 6.328 | 6.250 | 6.292 | 1,152,205 | +0.05(+0.85%) |
Nov 28, 2006 | 6.258 | 6.285 | 6.191 | 6.238 | 2,134,570 | -0.02(-0.30%) |
Nov 27, 2006 | 6.345 | 6.345 | 6.247 | 6.257 | 1,219,351 | -0.09(-1.36%) |
Nov 24, 2006 | 6.360 | 6.408 | 6.339 | 6.343 | 870,642 | -0.03(-0.43%) |
Nov 22, 2006 | 6.354 | 6.398 | 6.338 | 6.370 | 1,269,570 | +0.05(+0.74%) |
Nov 21, 2006 | 6.289 | 6.376 | 6.251 | 6.323 | 2,250,806 | +0.04(+0.56%) |
Nov 20, 2006 | 6.285 | 6.324 | 6.214 | 6.288 | 1,913,383 | +0.08(+1.31%) |
Nov 17, 2006 | 6.225 | 6.225 | 6.175 | 6.206 | 1,864,293 | -0.02(-0.30%) |
Nov 16, 2006 | 6.220 | 6.262 | 6.181 | 6.225 | 1,690,502 | +0.03(+0.44%) |
Nov 15, 2006 | 6.229 | 6.229 | 6.175 | 6.198 | 1,854,700 | -0.02(-0.26%) |
Nov 14, 2006 | 6.216 | 6.247 | 6.175 | 6.214 | 1,845,108 | -0.01(-0.09%) |
Nov 13, 2006 | 6.159 | 6.231 | 6.146 | 6.219 | 710,394 | +0.05(+0.86%) |
Nov 10, 2006 | 6.206 | 6.217 | 6.139 | 6.166 | 905,626 | -0.04(-0.64%) |
Nov 09, 2006 | 6.211 | 6.295 | 6.188 | 6.206 | 852,022 | -0.01(-0.09%) |
Nov 08, 2006 | 6.154 | 6.243 | 6.145 | 6.211 | 668,640 | +0.04(+0.70%) |
Nov 07, 2006 | 6.112 | 6.211 | 6.105 | 6.167 | 825,502 | +0.05(+0.90%) |
Nov 06, 2006 | 6.096 | 6.141 | 6.070 | 6.112 | 742,557 | +0.04(+0.64%) |
Nov 03, 2006 | 6.150 | 6.192 | 6.004 | 6.074 | 1,904,919 | -0.06(-0.93%) |
Nov 02, 2006 | 5.964 | 6.159 | 5.859 | 6.130 | 2,477,072 | +0.13(+2.22%) |