Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.417 | 4.533 | 4.402 | 4.423 | 87,363 | +0.09(+1.98%) |
Nov 29, 2007 | 4.373 | 4.394 | 4.331 | 4.337 | 64,088 | -0.08(-1.81%) |
Nov 28, 2007 | 4.293 | 4.474 | 4.293 | 4.417 | 88,375 | +0.22(+5.15%) |
Nov 27, 2007 | 4.150 | 4.201 | 4.124 | 4.201 | 86,017 | +0.04(+1.07%) |
Nov 26, 2007 | 4.308 | 4.308 | 4.156 | 4.156 | 82,978 | -0.16(-3.71%) |
Nov 23, 2007 | 4.239 | 4.319 | 4.239 | 4.316 | 18,552 | +0.10(+2.39%) |
Nov 21, 2007 | 4.183 | 4.266 | 4.167 | 4.216 | 117,383 | -0.03(-0.77%) |
Nov 20, 2007 | 4.328 | 4.414 | 4.219 | 4.248 | 141,670 | -0.11(-2.52%) |
Nov 19, 2007 | 4.583 | 4.583 | 4.316 | 4.358 | 329,214 | -0.18(-3.98%) |
Nov 16, 2007 | 4.669 | 4.669 | 4.488 | 4.539 | 109,288 | -0.10(-2.23%) |
Nov 15, 2007 | 4.696 | 4.705 | 4.625 | 4.643 | 76,569 | -0.10(-2.19%) |
Nov 14, 2007 | 4.818 | 4.838 | 4.742 | 4.746 | 72,521 | -0.06(-1.17%) |
Nov 13, 2007 | 4.675 | 4.803 | 4.675 | 4.803 | 62,402 | +0.09(+1.89%) |
Nov 12, 2007 | 4.468 | 4.746 | 4.468 | 4.714 | 49,247 | +0.05(+1.08%) |
Nov 09, 2007 | 4.643 | 4.663 | 4.566 | 4.663 | 53,295 | +0.02(+0.37%) |
Nov 08, 2007 | 4.675 | 4.681 | 4.628 | 4.646 | 73,533 | -0.01(-0.17%) |
Nov 07, 2007 | 4.749 | 4.788 | 4.652 | 4.654 | 69,823 | -0.12(-2.42%) |
Nov 06, 2007 | 4.684 | 4.770 | 4.657 | 4.770 | 92,423 | +0.08(+1.71%) |
Nov 05, 2007 | 4.693 | 4.726 | 4.637 | 4.690 | 98,494 | -0.05(-1.00%) |
Nov 02, 2007 | 4.800 | 4.800 | 4.669 | 4.737 | 73,196 | -0.06(-1.30%) |
Nov 01, 2007 | 4.924 | 4.924 | 4.797 | 4.800 | 73,196 | -0.12(-2.53%) |
Oct 31, 2007 | 4.862 | 4.951 | 4.862 | 4.924 | 72,184 | +0.05(+1.10%) |
Oct 30, 2007 | 4.862 | 4.930 | 4.862 | 4.871 | 95,796 | -0.01(-0.18%) |
Oct 29, 2007 | 4.966 | 4.966 | 4.877 | 4.880 | 44,862 | -0.06(-1.14%) |
Oct 26, 2007 | 4.975 | 4.998 | 4.901 | 4.936 | 48,235 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.957 | 4.865 | 4.909 | 44,862 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.972 | 4.862 | 4.892 | 61,390 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.954 | 4.966 | 26,310 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.963 | 4.906 | 4.951 | 40,814 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,020 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,572 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.067 | 35,080 | +0.01(+0.23%) |
Oct 16, 2007 | 5.135 | 5.135 | 5.016 | 5.055 | 46,548 | -0.10(-2.03%) |
Oct 15, 2007 | 5.292 | 5.327 | 5.153 | 5.159 | 121,769 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.307 | 5.268 | 5.307 | 22,599 | +0.02(+0.39%) |
Oct 11, 2007 | 5.292 | 5.330 | 5.286 | 5.286 | 79,605 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.354 | 5.307 | 5.351 | 53,632 | +0.03(+0.50%) |
Oct 09, 2007 | 5.301 | 5.333 | 5.292 | 5.324 | 24,286 | +0.01(+0.28%) |
Oct 08, 2007 | 5.274 | 5.324 | 5.262 | 5.310 | 47,898 | +0.00(+0.06%) |
Oct 05, 2007 | 5.277 | 5.336 | 5.277 | 5.307 | 53,969 | +0.07(+1.36%) |
Oct 04, 2007 | 5.203 | 5.244 | 5.203 | 5.236 | 64,426 | +0.02(+0.34%) |
Oct 03, 2007 | 5.191 | 5.230 | 5.173 | 5.218 | 69,148 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.233 | 5.176 | 5.206 | 90,061 | +0.04(+0.75%) |
Oct 01, 2007 | 5.138 | 5.185 | 5.111 | 5.167 | 76,569 | +0.04(+0.69%) |
Sep 28, 2007 | 5.173 | 5.173 | 5.114 | 5.132 | 25,298 | -0.03(-0.52%) |
Sep 27, 2007 | 5.135 | 5.203 | 5.135 | 5.158 | 42,501 | +0.04(+0.87%) |
Sep 26, 2007 | 5.144 | 5.155 | 5.099 | 5.114 | 62,065 | +0.02(+0.35%) |
Sep 25, 2007 | 5.132 | 5.144 | 5.070 | 5.096 | 70,835 | -0.05(-1.04%) |
Sep 24, 2007 | 5.132 | 5.167 | 5.108 | 5.150 | 77,581 | +0.02(+0.35%) |
Sep 21, 2007 | 5.129 | 5.147 | 5.087 | 5.132 | 35,417 | +0.02(+0.46%) |
Sep 20, 2007 | 5.046 | 5.108 | 5.046 | 5.108 | 45,199 | +0.02(+0.47%) |
Sep 19, 2007 | 5.025 | 5.114 | 5.025 | 5.084 | 69,148 | +0.06(+1.24%) |
Sep 18, 2007 | 4.835 | 5.052 | 4.826 | 5.022 | 204,747 | +0.21(+4.44%) |
Sep 17, 2007 | 4.832 | 4.844 | 4.770 | 4.809 | 89,724 | -0.01(-0.18%) |
Sep 14, 2007 | 4.803 | 4.841 | 4.749 | 4.818 | 94,784 | -0.03(-0.58%) |
Sep 13, 2007 | 4.788 | 4.874 | 4.782 | 4.846 | 53,632 | +0.04(+0.84%) |
Sep 12, 2007 | 4.794 | 4.841 | 4.782 | 4.806 | 46,211 | -0.05(-1.10%) |
Sep 11, 2007 | 4.829 | 4.871 | 4.791 | 4.859 | 50,259 | +0.03(+0.55%) |
Sep 10, 2007 | 4.868 | 4.898 | 4.818 | 4.832 | 47,898 | -0.03(-0.61%) |
Sep 07, 2007 | 4.865 | 4.874 | 4.832 | 4.862 | 92,085 | -0.04(-0.79%) |
Sep 06, 2007 | 4.874 | 4.904 | 4.844 | 4.901 | 102,542 | +0.01(+0.30%) |
Sep 05, 2007 | 4.915 | 4.924 | 4.847 | 4.886 | 74,882 | -0.07(-1.32%) |
Sep 04, 2007 | 4.889 | 4.972 | 4.850 | 4.951 | 96,808 | +0.08(+1.64%) |
Aug 31, 2007 | 4.818 | 4.892 | 4.809 | 4.871 | 53,295 | +0.10(+2.05%) |
Aug 30, 2007 | 4.702 | 4.809 | 4.702 | 4.773 | 100,518 | +0.04(+0.75%) |
Aug 29, 2007 | 4.634 | 4.743 | 4.625 | 4.737 | 110,637 | +0.10(+2.17%) |
Aug 28, 2007 | 4.729 | 4.735 | 4.625 | 4.637 | 101,530 | -0.09(-2.01%) |
Aug 27, 2007 | 4.797 | 4.797 | 4.732 | 4.732 | 107,939 | -0.06(-1.18%) |
Aug 24, 2007 | 4.806 | 4.806 | 4.732 | 4.788 | 208,120 | -0.01(-0.19%) |
Aug 23, 2007 | 4.889 | 4.898 | 4.773 | 4.797 | 179,449 | -0.08(-1.70%) |
Aug 22, 2007 | 4.892 | 5.028 | 4.862 | 4.880 | 152,126 | -0.02(-0.48%) |
Aug 21, 2007 | 4.877 | 4.924 | 4.859 | 4.904 | 66,787 | +0.00(+0.06%) |
Aug 20, 2007 | 4.818 | 4.921 | 4.803 | 4.901 | 60,715 | +0.13(+2.80%) |
Aug 17, 2007 | 4.610 | 4.883 | 4.607 | 4.767 | 291,436 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.133 | 4.506 | 355,862 | -0.05(-1.11%) |
Aug 15, 2007 | 4.536 | 4.693 | 4.500 | 4.557 | 165,619 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,446 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,366 | -0.07(-1.33%) |
Aug 10, 2007 | 4.818 | 4.904 | 4.803 | 4.892 | 90,061 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.945 | 124,467 | +0.03(+0.66%) |
Aug 08, 2007 | 4.800 | 4.981 | 4.782 | 4.912 | 172,028 | +0.13(+2.73%) |
Aug 07, 2007 | 4.818 | 4.818 | 4.714 | 4.782 | 138,634 | +0.01(+0.12%) |
Aug 06, 2007 | 4.714 | 4.776 | 4.610 | 4.776 | 149,428 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.800 | 4.729 | 4.749 | 158,873 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.871 | 4.749 | 4.791 | 162,583 | +0.05(+1.13%) |
Aug 01, 2007 | 4.684 | 4.737 | 4.628 | 4.737 | 104,903 | +0.01(+0.19%) |
Jul 31, 2007 | 4.699 | 4.764 | 4.687 | 4.729 | 163,258 | +0.08(+1.66%) |
Jul 30, 2007 | 4.640 | 4.666 | 4.601 | 4.652 | 75,557 | -0.02(-0.38%) |
Jul 27, 2007 | 4.729 | 4.743 | 4.669 | 4.669 | 136,947 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.640 | 4.699 | 156,849 | -0.12(-2.40%) |
Jul 25, 2007 | 4.889 | 4.909 | 4.767 | 4.815 | 148,753 | -0.04(-0.92%) |
Jul 24, 2007 | 4.978 | 4.984 | 4.823 | 4.859 | 159,547 | -0.14(-2.79%) |
Jul 23, 2007 | 5.070 | 5.070 | 4.989 | 4.998 | 88,375 | -0.08(-1.63%) |
Jul 20, 2007 | 5.120 | 5.120 | 5.043 | 5.081 | 67,462 | -0.06(-1.21%) |
Jul 19, 2007 | 5.117 | 5.164 | 5.114 | 5.144 | 43,513 | +0.05(+1.05%) |
Jul 18, 2007 | 5.117 | 5.117 | 5.046 | 5.090 | 51,945 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.100 | 5.129 | 62,402 | -0.03(-0.66%) |
Jul 16, 2007 | 5.188 | 5.218 | 5.158 | 5.163 | 81,966 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.227 | 5.141 | 5.227 | 46,548 | +0.08(+1.50%) |
Jul 12, 2007 | 5.141 | 5.158 | 5.099 | 5.150 | 58,691 | +0.03(+0.64%) |
Jul 11, 2007 | 5.188 | 5.188 | 5.064 | 5.117 | 88,037 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.298 | 5.170 | 5.179 | 97,482 | -0.11(-2.07%) |
Jul 09, 2007 | 5.390 | 5.390 | 5.250 | 5.289 | 99,843 | -0.06(-1.16%) |
Jul 06, 2007 | 5.402 | 5.419 | 5.330 | 5.351 | 82,303 | -0.07(-1.20%) |
Jul 05, 2007 | 5.354 | 5.416 | 5.354 | 5.416 | 39,802 | +0.06(+1.16%) |
Jul 03, 2007 | 5.233 | 5.360 | 5.233 | 5.354 | 56,668 | +0.11(+2.06%) |
Jul 02, 2007 | 5.203 | 5.262 | 5.153 | 5.246 | 84,327 | +0.07(+1.35%) |
Jun 29, 2007 | 5.218 | 5.253 | 5.161 | 5.176 | 63,414 | -0.03(-0.64%) |
Jun 28, 2007 | 5.191 | 5.259 | 5.167 | 5.210 | 111,312 | +0.04(+0.82%) |
Jun 27, 2007 | 5.010 | 5.173 | 5.010 | 5.167 | 66,112 | +0.13(+2.65%) |
Jun 26, 2007 | 5.070 | 5.072 | 5.010 | 5.034 | 118,058 | -0.01(-0.12%) |
Jun 25, 2007 | 5.105 | 5.114 | 5.010 | 5.040 | 105,915 | -0.07(-1.28%) |
Jun 22, 2007 | 5.150 | 5.150 | 5.078 | 5.105 | 109,288 | -0.04(-0.69%) |
Jun 21, 2007 | 5.212 | 5.212 | 5.070 | 5.141 | 210,144 | -0.04(-0.74%) |
Jun 20, 2007 | 5.319 | 5.319 | 5.164 | 5.179 | 106,252 | -0.11(-2.13%) |
Jun 19, 2007 | 5.286 | 5.298 | 5.256 | 5.292 | 48,572 | +0.00(+0.06%) |
Jun 18, 2007 | 5.354 | 5.366 | 5.283 | 5.289 | 94,446 | -0.07(-1.33%) |
Jun 15, 2007 | 5.372 | 5.405 | 5.354 | 5.360 | 92,760 | +0.01(+0.22%) |
Jun 14, 2007 | 5.437 | 5.446 | 5.336 | 5.348 | 43,513 | -0.09(-1.66%) |
Jun 13, 2007 | 5.322 | 5.440 | 5.322 | 5.439 | 53,295 | +0.09(+1.63%) |
Jun 12, 2007 | 5.372 | 5.390 | 5.322 | 5.351 | 75,220 | -0.06(-1.10%) |
Jun 11, 2007 | 5.455 | 5.490 | 5.363 | 5.410 | 90,061 | -0.08(-1.46%) |
Jun 08, 2007 | 5.514 | 5.526 | 5.428 | 5.490 | 60,715 | +0.00(+0.05%) |
Jun 07, 2007 | 5.674 | 5.674 | 5.425 | 5.488 | 63,414 | -0.19(-3.29%) |
Jun 06, 2007 | 5.760 | 5.763 | 5.662 | 5.674 | 60,715 | -0.09(-1.54%) |
Jun 05, 2007 | 5.879 | 5.879 | 5.751 | 5.763 | 49,921 | -0.08(-1.42%) |
Jun 04, 2007 | 5.823 | 5.855 | 5.769 | 5.846 | 39,465 | +0.04(+0.61%) |
Jun 01, 2007 | 5.802 | 5.823 | 5.757 | 5.811 | 45,199 | +0.01(+0.10%) |
May 31, 2007 | 5.861 | 5.861 | 5.769 | 5.805 | 25,972 | -0.03(-0.56%) |
May 30, 2007 | 5.784 | 5.897 | 5.784 | 5.837 | 100,518 | +0.05(+0.92%) |
May 29, 2007 | 5.633 | 5.796 | 5.633 | 5.784 | 44,187 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.707 | 5.490 | 5.636 | 132,225 | +0.17(+3.20%) |
May 24, 2007 | 5.529 | 5.547 | 5.437 | 5.461 | 57,005 | -0.09(-1.60%) |
May 23, 2007 | 5.556 | 5.603 | 5.544 | 5.550 | 55,318 | +0.02(+0.43%) |
May 22, 2007 | 5.553 | 5.553 | 5.425 | 5.526 | 125,479 | -0.01(-0.11%) |
May 21, 2007 | 5.559 | 5.597 | 5.514 | 5.532 | 45,199 | -0.01(-0.11%) |
May 18, 2007 | 5.618 | 5.618 | 5.514 | 5.538 | 90,736 | -0.07(-1.16%) |
May 17, 2007 | 5.737 | 5.737 | 5.529 | 5.603 | 74,545 | -0.14(-2.38%) |
May 16, 2007 | 5.769 | 5.775 | 5.722 | 5.740 | 52,283 | -0.01(-0.21%) |
May 15, 2007 | 5.855 | 5.900 | 5.734 | 5.751 | 78,255 | -0.07(-1.17%) |
May 14, 2007 | 5.980 | 6.003 | 5.793 | 5.820 | 81,966 | -0.15(-2.44%) |
May 11, 2007 | 5.906 | 6.063 | 5.906 | 5.965 | 89,049 | +0.02(+0.30%) |
May 10, 2007 | 5.968 | 6.003 | 5.944 | 5.947 | 34,405 | -0.01(-0.20%) |
May 09, 2007 | 5.891 | 5.959 | 5.855 | 5.959 | 56,330 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.808 | 5.879 | 52,620 | -0.03(-0.55%) |
May 07, 2007 | 5.900 | 5.914 | 5.870 | 5.911 | 46,211 | +0.02(+0.35%) |
May 04, 2007 | 5.900 | 5.903 | 5.852 | 5.891 | 70,160 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.906 | 5.846 | 5.879 | 51,271 | +0.03(+0.51%) |
May 02, 2007 | 5.855 | 5.932 | 5.837 | 5.849 | 57,005 | +0.01(+0.15%) |
May 01, 2007 | 5.840 | 5.861 | 5.781 | 5.840 | 45,874 | -0.01(-0.25%) |
Apr 30, 2007 | 5.861 | 5.894 | 5.840 | 5.855 | 30,020 | -0.02(-0.35%) |
Apr 27, 2007 | 5.855 | 5.885 | 5.846 | 5.876 | 21,587 | +0.02(+0.35%) |
Apr 26, 2007 | 5.870 | 5.911 | 5.849 | 5.855 | 36,092 | -0.04(-0.70%) |
Apr 25, 2007 | 5.876 | 5.914 | 5.870 | 5.897 | 32,719 | +0.04(+0.66%) |
Apr 24, 2007 | 5.855 | 5.870 | 5.820 | 5.858 | 40,814 | +0.01(+0.25%) |
Apr 23, 2007 | 5.855 | 5.914 | 5.820 | 5.843 | 60,715 | -0.01(-0.10%) |
Apr 20, 2007 | 5.846 | 5.858 | 5.825 | 5.849 | 55,656 | +0.07(+1.28%) |
Apr 19, 2007 | 5.763 | 5.787 | 5.722 | 5.775 | 39,465 | -0.01(-0.26%) |
Apr 18, 2007 | 5.825 | 5.840 | 5.766 | 5.790 | 44,187 | -0.03(-0.51%) |
Apr 17, 2007 | 5.766 | 5.834 | 5.766 | 5.820 | 41,826 | +0.04(+0.67%) |
Apr 16, 2007 | 5.802 | 5.843 | 5.781 | 5.781 | 66,112 | +0.02(+0.31%) |
Apr 13, 2007 | 5.751 | 5.763 | 5.722 | 5.763 | 58,354 | +0.05(+0.93%) |
Apr 12, 2007 | 5.609 | 5.716 | 5.609 | 5.710 | 75,220 | +0.12(+2.18%) |
Apr 11, 2007 | 5.671 | 5.707 | 5.574 | 5.588 | 103,554 | -0.11(-1.93%) |
Apr 10, 2007 | 5.707 | 5.731 | 5.657 | 5.698 | 67,124 | +0.02(+0.42%) |
Apr 09, 2007 | 5.707 | 5.722 | 5.579 | 5.674 | 120,419 | +0.01(+0.21%) |
Apr 05, 2007 | 5.692 | 5.716 | 5.621 | 5.662 | 46,886 | -0.03(-0.52%) |
Apr 04, 2007 | 5.707 | 5.745 | 5.674 | 5.692 | 28,334 | -0.04(-0.62%) |
Apr 03, 2007 | 5.751 | 5.790 | 5.695 | 5.728 | 46,548 | +0.01(+0.16%) |
Apr 02, 2007 | 5.639 | 5.719 | 5.633 | 5.719 | 43,850 | +0.05(+0.94%) |
Mar 30, 2007 | 5.677 | 5.707 | 5.657 | 5.665 | 19,563 | +0.00(+0.05%) |
Mar 29, 2007 | 5.657 | 5.707 | 5.657 | 5.662 | 24,960 | +0.01(+0.26%) |
Mar 28, 2007 | 5.728 | 5.728 | 5.585 | 5.648 | 59,029 | -0.08(-1.45%) |
Mar 27, 2007 | 5.734 | 5.737 | 5.621 | 5.731 | 80,279 | -0.00(-0.05%) |
Mar 26, 2007 | 5.858 | 5.900 | 5.698 | 5.734 | 79,267 | -0.15(-2.62%) |
Mar 23, 2007 | 5.861 | 5.929 | 5.861 | 5.888 | 34,405 | +0.05(+0.81%) |
Mar 22, 2007 | 5.748 | 5.855 | 5.748 | 5.840 | 43,175 | +0.11(+1.86%) |
Mar 21, 2007 | 5.671 | 5.751 | 5.654 | 5.734 | 46,886 | +0.08(+1.42%) |
Mar 20, 2007 | 5.659 | 5.662 | 5.559 | 5.654 | 62,739 | -0.01(-0.10%) |
Mar 19, 2007 | 5.588 | 5.659 | 5.568 | 5.659 | 44,187 | +0.10(+1.81%) |
Mar 16, 2007 | 5.490 | 5.571 | 5.490 | 5.559 | 73,533 | +0.02(+0.32%) |
Mar 15, 2007 | 5.425 | 5.541 | 5.425 | 5.541 | 49,921 | +0.09(+1.63%) |
Mar 14, 2007 | 5.485 | 5.538 | 5.410 | 5.452 | 81,291 | -0.09(-1.55%) |
Mar 13, 2007 | 5.657 | 5.624 | 5.499 | 5.538 | 76,232 | -0.12(-2.10%) |
Mar 12, 2007 | 5.556 | 5.692 | 5.535 | 5.657 | 56,668 | +0.07(+1.22%) |
Mar 09, 2007 | 5.588 | 5.618 | 5.556 | 5.588 | 39,465 | +0.00(+0.00%) |
Mar 08, 2007 | 5.493 | 5.657 | 5.493 | 5.588 | 122,106 | +0.15(+2.84%) |
Mar 07, 2007 | 5.514 | 5.571 | 5.434 | 5.434 | 108,951 | -0.07(-1.24%) |
Mar 06, 2007 | 5.366 | 5.574 | 5.366 | 5.502 | 107,939 | +0.22(+4.15%) |
Mar 05, 2007 | 5.618 | 5.624 | 5.259 | 5.283 | 199,013 | -0.39(-6.85%) |
Mar 02, 2007 | 5.677 | 5.722 | 5.654 | 5.671 | 40,139 | -0.05(-0.93%) |
Mar 01, 2007 | 5.713 | 5.751 | 5.633 | 5.725 | 58,017 | -0.03(-0.52%) |
Feb 28, 2007 | 5.692 | 5.796 | 5.692 | 5.754 | 44,862 | +0.11(+1.89%) |
Feb 27, 2007 | 5.751 | 5.751 | 5.493 | 5.648 | 107,939 | -0.14(-2.46%) |
Feb 26, 2007 | 5.840 | 5.882 | 5.766 | 5.790 | 85,002 | -0.08(-1.36%) |
Feb 23, 2007 | 5.870 | 5.885 | 5.811 | 5.870 | 43,850 | -0.02(-0.30%) |
Feb 22, 2007 | 5.906 | 5.947 | 5.864 | 5.888 | 56,668 | -0.04(-0.65%) |
Feb 21, 2007 | 5.974 | 5.974 | 5.885 | 5.926 | 55,993 | -0.06(-1.04%) |
Feb 20, 2007 | 6.003 | 6.030 | 5.843 | 5.989 | 47,560 | -0.04(-0.67%) |
Feb 16, 2007 | 6.080 | 6.080 | 6.018 | 6.029 | 35,417 | -0.05(-0.85%) |
Feb 15, 2007 | 6.095 | 6.119 | 6.036 | 6.080 | 70,497 | -0.01(-0.24%) |
Feb 14, 2007 | 6.092 | 6.166 | 6.033 | 6.095 | 48,235 | -0.03(-0.44%) |
Feb 13, 2007 | 6.137 | 6.196 | 6.077 | 6.122 | 43,513 | -0.02(-0.39%) |
Feb 12, 2007 | 6.178 | 6.226 | 6.077 | 6.146 | 45,874 | -0.06(-0.96%) |
Feb 09, 2007 | 6.359 | 6.377 | 6.169 | 6.205 | 81,966 | -0.14(-2.20%) |
Feb 08, 2007 | 6.350 | 6.368 | 6.321 | 6.344 | 43,513 | +0.01(+0.09%) |
Feb 07, 2007 | 6.410 | 6.475 | 6.315 | 6.338 | 121,431 | -0.09(-1.43%) |
Feb 06, 2007 | 6.404 | 6.475 | 6.371 | 6.430 | 45,199 | -0.01(-0.18%) |
Feb 05, 2007 | 6.344 | 6.463 | 6.327 | 6.442 | 46,548 | +0.10(+1.54%) |
Feb 02, 2007 | 6.244 | 6.344 | 6.226 | 6.344 | 63,077 | +0.07(+1.04%) |
Feb 01, 2007 | 6.270 | 6.282 | 6.244 | 6.279 | 58,017 | +0.04(+0.62%) |
Jan 31, 2007 | 6.211 | 6.255 | 6.125 | 6.241 | 33,056 | +0.04(+0.57%) |
Jan 30, 2007 | 6.193 | 6.217 | 6.155 | 6.205 | 23,611 | +0.03(+0.43%) |
Jan 29, 2007 | 6.149 | 6.178 | 6.146 | 6.178 | 25,298 | +0.03(+0.48%) |
Jan 26, 2007 | 6.149 | 6.181 | 6.113 | 6.149 | 33,731 | -0.02(-0.29%) |
Jan 25, 2007 | 6.160 | 6.166 | 6.095 | 6.166 | 37,441 | +0.02(+0.39%) |
Jan 24, 2007 | 6.069 | 6.143 | 6.069 | 6.143 | 48,235 | +0.09(+1.47%) |
Jan 23, 2007 | 6.042 | 6.089 | 6.042 | 6.054 | 33,056 | +0.00(+0.00%) |
Jan 22, 2007 | 6.077 | 6.080 | 6.012 | 6.054 | 53,295 | +0.01(+0.10%) |
Jan 19, 2007 | 6.021 | 6.069 | 6.021 | 6.048 | 45,536 | +0.03(+0.54%) |
Jan 18, 2007 | 5.974 | 6.072 | 5.974 | 6.015 | 40,139 | -0.01(-0.25%) |
Jan 17, 2007 | 6.107 | 6.137 | 6.030 | 6.030 | 112,324 | -0.09(-1.50%) |
Jan 16, 2007 | 6.098 | 6.146 | 6.098 | 6.122 | 28,671 | +0.02(+0.39%) |
Jan 12, 2007 | 6.083 | 6.110 | 6.083 | 6.098 | 20,913 | +0.01(+0.24%) |
Jan 11, 2007 | 6.098 | 6.152 | 6.069 | 6.083 | 32,719 | -0.04(-0.63%) |
Jan 10, 2007 | 6.178 | 6.178 | 6.095 | 6.122 | 133,912 | -0.06(-0.91%) |
Jan 09, 2007 | 6.140 | 6.190 | 6.122 | 6.178 | 126,828 | +0.03(+0.53%) |
Jan 08, 2007 | 6.101 | 6.146 | 6.057 | 6.146 | 109,963 | +0.04(+0.68%) |
Jan 05, 2007 | 6.098 | 6.104 | 6.051 | 6.104 | 137,622 | +0.00(+0.05%) |
Jan 04, 2007 | 6.080 | 6.104 | 6.048 | 6.101 | 135,598 | +0.02(+0.29%) |
Jan 03, 2007 | 6.003 | 6.143 | 6.003 | 6.083 | 213,854 | +0.06(+0.98%) |
Dec 29, 2006 | 6.015 | 6.069 | 6.015 | 6.024 | 67,799 | +0.05(+0.84%) |
Dec 28, 2006 | 5.929 | 5.974 | 5.885 | 5.974 | 61,053 | +0.01(+0.15%) |
Dec 27, 2006 | 5.855 | 5.974 | 5.855 | 5.965 | 40,139 | +0.13(+2.24%) |
Dec 26, 2006 | 5.870 | 5.870 | 5.825 | 5.834 | 28,671 | +0.03(+0.56%) |
Dec 22, 2006 | 5.834 | 5.840 | 5.781 | 5.802 | 46,548 | -0.00(-0.05%) |
Dec 21, 2006 | 5.737 | 5.820 | 5.719 | 5.805 | 59,366 | -0.39(-6.32%) |
Dec 20, 2006 | 6.140 | 6.217 | 6.128 | 6.196 | 66,787 | +0.08(+1.26%) |
Dec 19, 2006 | 6.315 | 6.315 | 6.101 | 6.119 | 75,557 | -0.22(-3.46%) |
Dec 18, 2006 | 6.344 | 6.368 | 6.315 | 6.338 | 24,623 | +0.01(+0.23%) |
Dec 15, 2006 | 6.294 | 6.389 | 6.294 | 6.324 | 53,632 | +0.02(+0.28%) |
Dec 14, 2006 | 6.347 | 6.386 | 6.306 | 6.306 | 54,644 | -0.02(-0.33%) |
Dec 13, 2006 | 6.324 | 6.371 | 6.306 | 6.327 | 33,393 | -0.04(-0.70%) |
Dec 12, 2006 | 6.315 | 6.371 | 6.315 | 6.371 | 83,315 | -0.03(-0.51%) |
Dec 11, 2006 | 6.350 | 6.410 | 6.350 | 6.404 | 34,742 | +0.04(+0.61%) |
Dec 08, 2006 | 6.404 | 6.410 | 6.335 | 6.365 | 39,802 | -0.01(-0.14%) |
Dec 07, 2006 | 6.374 | 6.404 | 6.350 | 6.374 | 43,513 | +0.02(+0.37%) |
Dec 06, 2006 | 6.392 | 6.401 | 6.315 | 6.350 | 61,053 | -0.03(-0.46%) |
Dec 05, 2006 | 6.389 | 6.401 | 6.332 | 6.380 | 38,790 | +0.03(+0.47%) |
Dec 04, 2006 | 6.300 | 6.350 | 6.285 | 6.350 | 32,044 | +0.07(+1.04%) |