Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.205 | 6.316 | 6.205 | 6.314 | 3,180,216 | +0.07(+1.07%) |
Nov 29, 2007 | 6.231 | 6.276 | 6.231 | 6.247 | 2,525,819 | -0.03(-0.51%) |
Nov 28, 2007 | 6.294 | 6.344 | 6.241 | 6.280 | 3,538,894 | -0.04(-0.70%) |
Nov 27, 2007 | 6.399 | 6.413 | 6.282 | 6.324 | 3,530,685 | -0.09(-1.39%) |
Nov 26, 2007 | 6.463 | 6.514 | 6.389 | 6.413 | 3,771,106 | -0.08(-1.31%) |
Nov 23, 2007 | 6.435 | 6.498 | 6.409 | 6.498 | 735,209 | +0.06(+0.94%) |
Nov 21, 2007 | 6.383 | 6.447 | 6.377 | 6.437 | 6,671,849 | +0.01(+0.16%) |
Nov 20, 2007 | 6.395 | 6.465 | 6.395 | 6.427 | 7,097,627 | -0.03(-0.41%) |
Nov 19, 2007 | 6.482 | 6.488 | 6.429 | 6.453 | 5,233,357 | +0.01(+0.09%) |
Nov 16, 2007 | 6.411 | 6.486 | 6.391 | 6.447 | 3,752,793 | +0.00(+0.00%) |
Nov 15, 2007 | 6.383 | 6.480 | 6.383 | 6.447 | 2,289,300 | +0.01(+0.16%) |
Nov 14, 2007 | 6.484 | 6.512 | 6.425 | 6.437 | 1,909,763 | -0.05(-0.84%) |
Nov 13, 2007 | 6.463 | 6.496 | 6.413 | 6.492 | 6,791,161 | +0.06(+0.91%) |
Nov 12, 2007 | 6.379 | 6.506 | 6.379 | 6.433 | 2,362,306 | +0.01(+0.09%) |
Nov 09, 2007 | 6.463 | 6.463 | 6.391 | 6.427 | 3,718,627 | -0.02(-0.28%) |
Nov 08, 2007 | 6.417 | 6.554 | 6.417 | 6.445 | 5,285,842 | +0.02(+0.31%) |
Nov 07, 2007 | 6.393 | 6.484 | 6.393 | 6.425 | 6,540,105 | -0.02(-0.25%) |
Nov 06, 2007 | 6.461 | 6.484 | 6.419 | 6.441 | 2,137,307 | +0.01(+0.19%) |
Nov 05, 2007 | 6.502 | 6.502 | 6.403 | 6.429 | 3,695,155 | -0.06(-0.93%) |
Nov 02, 2007 | 6.425 | 6.494 | 6.377 | 6.490 | 2,631,902 | +0.06(+0.97%) |
Nov 01, 2007 | 6.468 | 6.468 | 6.375 | 6.427 | 3,156,204 | -0.03(-0.53%) |
Oct 31, 2007 | 6.369 | 6.484 | 6.360 | 6.461 | 4,418,190 | +0.04(+0.66%) |
Oct 30, 2007 | 6.465 | 6.465 | 6.342 | 6.419 | 3,656,245 | -0.05(-0.84%) |
Oct 29, 2007 | 6.441 | 6.494 | 6.391 | 6.474 | 3,511,679 | -0.01(-0.16%) |
Oct 26, 2007 | 6.457 | 6.494 | 6.453 | 6.484 | 2,833,404 | +0.03(+0.41%) |
Oct 25, 2007 | 6.383 | 6.482 | 6.288 | 6.457 | 3,349,784 | +0.02(+0.28%) |
Oct 24, 2007 | 6.354 | 6.498 | 6.334 | 6.439 | 4,387,000 | +0.06(+0.92%) |
Oct 23, 2007 | 6.415 | 6.433 | 6.324 | 6.381 | 3,096,298 | +0.03(+0.54%) |
Oct 22, 2007 | 6.362 | 6.403 | 6.261 | 6.346 | 3,869,630 | -0.06(-0.91%) |
Oct 19, 2007 | 6.423 | 6.443 | 6.362 | 6.405 | 2,761,616 | -0.03(-0.44%) |
Oct 18, 2007 | 6.490 | 6.494 | 6.433 | 6.433 | 2,963,613 | -0.04(-0.66%) |
Oct 17, 2007 | 6.447 | 6.488 | 6.421 | 6.476 | 2,029,872 | +0.02(+0.28%) |
Oct 16, 2007 | 6.484 | 6.498 | 6.433 | 6.457 | 3,259,678 | -0.01(-0.19%) |
Oct 15, 2007 | 6.443 | 6.494 | 6.415 | 6.470 | 3,799,327 | +0.03(+0.41%) |
Oct 12, 2007 | 6.373 | 6.528 | 6.373 | 6.443 | 2,232,211 | +0.03(+0.47%) |
Oct 11, 2007 | 6.512 | 6.528 | 6.403 | 6.413 | 5,451,940 | -0.06(-1.00%) |
Oct 10, 2007 | 6.383 | 6.490 | 6.383 | 6.478 | 3,131,449 | +0.07(+1.04%) |
Oct 09, 2007 | 6.375 | 6.419 | 6.358 | 6.411 | 3,274,530 | +0.04(+0.60%) |
Oct 08, 2007 | 6.413 | 6.413 | 6.352 | 6.373 | 2,444,758 | -0.03(-0.50%) |
Oct 05, 2007 | 6.314 | 6.415 | 6.289 | 6.405 | 4,640,486 | +0.14(+2.29%) |
Oct 04, 2007 | 6.142 | 6.261 | 6.120 | 6.261 | 3,463,160 | +0.12(+2.01%) |
Oct 03, 2007 | 6.124 | 6.171 | 6.110 | 6.138 | 2,776,964 | -0.02(-0.30%) |
Oct 02, 2007 | 6.160 | 6.191 | 6.140 | 6.156 | 5,065,522 | -0.02(-0.39%) |
Oct 01, 2007 | 6.090 | 6.181 | 6.088 | 6.181 | 4,653,358 | +0.07(+1.16%) |
Sep 28, 2007 | 6.124 | 6.150 | 6.104 | 6.110 | 2,765,082 | -0.01(-0.13%) |
Sep 27, 2007 | 6.211 | 6.245 | 6.110 | 6.118 | 4,867,733 | -0.09(-1.53%) |
Sep 26, 2007 | 6.266 | 6.314 | 6.171 | 6.213 | 4,577,114 | -0.04(-0.65%) |
Sep 25, 2007 | 6.292 | 6.316 | 6.231 | 6.253 | 2,876,972 | -0.12(-1.81%) |
Sep 24, 2007 | 6.435 | 6.453 | 6.352 | 6.369 | 3,461,180 | -0.09(-1.38%) |
Sep 21, 2007 | 6.461 | 6.476 | 6.411 | 6.457 | 3,098,278 | +0.06(+0.88%) |
Sep 20, 2007 | 6.439 | 6.502 | 6.399 | 6.401 | 3,302,751 | -0.01(-0.09%) |
Sep 19, 2007 | 6.369 | 6.453 | 6.362 | 6.407 | 2,986,388 | +0.08(+1.28%) |
Sep 18, 2007 | 6.237 | 6.338 | 6.221 | 6.326 | 4,829,611 | +0.12(+1.85%) |
Sep 17, 2007 | 6.257 | 6.298 | 6.211 | 6.211 | 4,305,310 | +0.01(+0.23%) |
Sep 14, 2007 | 6.057 | 6.211 | 6.039 | 6.197 | 3,909,237 | +0.16(+2.61%) |
Sep 13, 2007 | 5.989 | 6.039 | 5.981 | 6.039 | 3,277,501 | +0.05(+0.88%) |
Sep 12, 2007 | 6.045 | 6.045 | 5.969 | 5.987 | 4,075,092 | +0.02(+0.34%) |
Sep 11, 2007 | 5.995 | 6.043 | 5.958 | 5.967 | 3,579,506 | +0.01(+0.14%) |
Sep 10, 2007 | 5.997 | 6.064 | 5.948 | 5.958 | 3,315,128 | -0.08(-1.30%) |
Sep 07, 2007 | 6.070 | 6.072 | 5.993 | 6.037 | 3,473,557 | -0.05(-0.76%) |
Sep 06, 2007 | 6.106 | 6.152 | 6.068 | 6.084 | 2,364,058 | -0.02(-0.30%) |
Sep 05, 2007 | 6.080 | 6.124 | 6.053 | 6.102 | 3,460,685 | +0.02(+0.37%) |
Sep 04, 2007 | 5.969 | 6.104 | 5.969 | 6.080 | 3,025,500 | +0.12(+2.00%) |
Aug 31, 2007 | 6.104 | 6.401 | 5.958 | 5.961 | 3,655,750 | +0.01(+0.24%) |
Aug 30, 2007 | 5.954 | 6.009 | 5.922 | 5.946 | 3,245,320 | -0.01(-0.14%) |
Aug 29, 2007 | 6.070 | 6.070 | 5.948 | 5.954 | 4,128,562 | +0.01(+0.10%) |
Aug 28, 2007 | 6.072 | 6.082 | 5.938 | 5.948 | 3,101,249 | -0.12(-1.93%) |
Aug 27, 2007 | 6.211 | 6.211 | 6.059 | 6.066 | 2,986,883 | -0.05(-0.79%) |
Aug 24, 2007 | 6.062 | 6.142 | 6.043 | 6.114 | 3,018,073 | +0.08(+1.27%) |
Aug 23, 2007 | 6.203 | 6.203 | 6.033 | 6.037 | 4,703,858 | -0.08(-1.32%) |
Aug 22, 2007 | 6.025 | 6.140 | 5.995 | 6.118 | 6,845,126 | +0.26(+4.52%) |
Aug 21, 2007 | 5.880 | 5.930 | 5.851 | 5.853 | 4,097,866 | -0.04(-0.75%) |
Aug 20, 2007 | 5.983 | 6.017 | 5.868 | 5.898 | 4,647,417 | +0.05(+0.90%) |
Aug 17, 2007 | 5.993 | 6.062 | 5.807 | 5.845 | 8,049,186 | +0.02(+0.31%) |
Aug 16, 2007 | 5.670 | 5.827 | 5.496 | 5.827 | 12,535,700 | -0.07(-1.23%) |
Aug 15, 2007 | 6.001 | 6.031 | 5.898 | 5.900 | 3,180,463 | -0.10(-1.68%) |
Aug 14, 2007 | 6.112 | 6.122 | 5.958 | 6.001 | 3,178,978 | -0.04(-0.60%) |
Aug 13, 2007 | 5.995 | 6.136 | 5.995 | 6.037 | 3,686,941 | +0.04(+0.71%) |
Aug 10, 2007 | 5.837 | 6.003 | 5.645 | 5.995 | 7,578,850 | +0.11(+1.82%) |
Aug 09, 2007 | 6.114 | 6.255 | 5.858 | 5.888 | 7,402,103 | -0.23(-3.70%) |
Aug 08, 2007 | 6.090 | 6.181 | 6.039 | 6.114 | 6,112,391 | +0.15(+2.44%) |
Aug 07, 2007 | 5.827 | 6.060 | 5.698 | 5.969 | 11,571,758 | +0.31(+5.54%) |
Aug 06, 2007 | 5.809 | 5.837 | 5.279 | 5.656 | 24,542,642 | -0.23(-3.88%) |
Aug 03, 2007 | 5.906 | 6.088 | 5.807 | 5.884 | 9,292,855 | -0.20(-3.35%) |
Aug 02, 2007 | 6.181 | 6.209 | 5.969 | 6.088 | 7,664,996 | -0.08(-1.31%) |
Aug 01, 2007 | 6.241 | 6.310 | 6.110 | 6.169 | 3,836,706 | -0.11(-1.80%) |
Jul 31, 2007 | 6.142 | 6.360 | 6.140 | 6.282 | 3,223,323 | +0.02(+0.32%) |
Jul 30, 2007 | 6.231 | 6.312 | 6.059 | 6.261 | 5,638,342 | -0.07(-1.05%) |
Jul 27, 2007 | 6.443 | 6.470 | 6.274 | 6.328 | 4,827,779 | -0.13(-2.00%) |
Jul 26, 2007 | 6.528 | 6.690 | 6.409 | 6.457 | 7,237,733 | -0.12(-1.87%) |
Jul 25, 2007 | 6.585 | 6.684 | 6.514 | 6.581 | 2,852,604 | -0.02(-0.37%) |
Jul 24, 2007 | 6.587 | 6.682 | 6.585 | 6.605 | 2,481,147 | -0.05(-0.73%) |
Jul 23, 2007 | 6.764 | 6.764 | 6.644 | 6.653 | 3,773,582 | -0.08(-1.17%) |
Jul 20, 2007 | 6.700 | 6.736 | 6.700 | 6.732 | 3,045,798 | +0.02(+0.30%) |
Jul 19, 2007 | 6.698 | 6.746 | 6.688 | 6.712 | 3,647,829 | +0.02(+0.27%) |
Jul 18, 2007 | 6.605 | 6.712 | 6.605 | 6.694 | 3,654,265 | +0.06(+0.88%) |
Jul 17, 2007 | 6.667 | 6.710 | 6.627 | 6.635 | 1,944,221 | -0.07(-0.99%) |
Jul 16, 2007 | 6.724 | 6.741 | 6.696 | 6.702 | 3,236,903 | -0.03(-0.45%) |
Jul 13, 2007 | 6.605 | 6.807 | 6.601 | 6.732 | 3,275,521 | +0.07(+1.09%) |
Jul 12, 2007 | 6.663 | 6.690 | 6.635 | 6.659 | 3,105,209 | +0.00(+0.00%) |
Jul 11, 2007 | 6.585 | 6.686 | 6.566 | 6.659 | 5,411,838 | +0.08(+1.26%) |
Jul 10, 2007 | 6.484 | 6.583 | 6.403 | 6.577 | 13,738,523 | +0.09(+1.46%) |
Jul 09, 2007 | 6.435 | 6.482 | 6.425 | 6.482 | 2,261,079 | +0.04(+0.69%) |
Jul 06, 2007 | 6.463 | 6.465 | 6.407 | 6.437 | 1,476,360 | -0.02(-0.25%) |
Jul 05, 2007 | 6.480 | 6.496 | 6.429 | 6.453 | 2,061,558 | -0.03(-0.41%) |
Jul 03, 2007 | 6.443 | 6.484 | 6.442 | 6.480 | 1,423,386 | +0.02(+0.25%) |
Jul 02, 2007 | 6.455 | 6.463 | 6.433 | 6.463 | 1,843,718 | +0.04(+0.60%) |
Jun 29, 2007 | 6.413 | 6.445 | 6.342 | 6.425 | 2,969,059 | +0.05(+0.73%) |
Jun 28, 2007 | 6.364 | 6.391 | 6.338 | 6.379 | 1,914,219 | +0.02(+0.25%) |
Jun 27, 2007 | 6.160 | 6.369 | 6.160 | 6.362 | 2,387,313 | +0.08(+1.22%) |
Jun 26, 2007 | 6.274 | 6.330 | 6.274 | 6.286 | 6,309,437 | +0.01(+0.19%) |
Jun 25, 2007 | 6.282 | 6.310 | 6.272 | 6.274 | 3,259,678 | -0.01(-0.10%) |
Jun 22, 2007 | 6.397 | 6.403 | 6.280 | 6.280 | 2,388,813 | -0.12(-1.80%) |
Jun 21, 2007 | 6.342 | 6.413 | 6.314 | 6.395 | 2,236,325 | +0.07(+1.09%) |
Jun 20, 2007 | 6.358 | 6.413 | 6.314 | 6.326 | 4,234,512 | -0.02(-0.29%) |
Jun 19, 2007 | 6.239 | 6.346 | 6.201 | 6.344 | 4,634,050 | +0.10(+1.65%) |
Jun 18, 2007 | 6.268 | 6.312 | 6.239 | 6.241 | 2,974,010 | -0.03(-0.42%) |
Jun 15, 2007 | 6.268 | 6.348 | 6.261 | 6.268 | 1,832,331 | +0.00(+0.03%) |
Jun 14, 2007 | 6.259 | 6.300 | 6.239 | 6.266 | 2,213,551 | +0.04(+0.68%) |
Jun 13, 2007 | 6.132 | 6.237 | 6.132 | 6.223 | 5,313,810 | +0.09(+1.48%) |
Jun 12, 2007 | 6.239 | 6.243 | 6.126 | 6.132 | 5,056,362 | -0.09(-1.40%) |
Jun 11, 2007 | 6.191 | 6.227 | 6.189 | 6.219 | 2,743,298 | +0.03(+0.49%) |
Jun 08, 2007 | 6.209 | 6.215 | 6.108 | 6.189 | 6,675,805 | -0.06(-0.91%) |
Jun 07, 2007 | 6.373 | 6.389 | 6.225 | 6.245 | 4,175,101 | -0.14(-2.21%) |
Jun 06, 2007 | 6.451 | 6.484 | 6.383 | 6.387 | 2,886,874 | -0.06(-1.00%) |
Jun 05, 2007 | 6.413 | 6.461 | 6.381 | 6.451 | 2,323,956 | +0.05(+0.82%) |
Jun 04, 2007 | 6.322 | 6.399 | 6.298 | 6.399 | 2,319,995 | +0.10(+1.54%) |
Jun 01, 2007 | 6.356 | 6.401 | 6.300 | 6.302 | 2,650,221 | -0.02(-0.38%) |
May 31, 2007 | 6.282 | 6.362 | 6.274 | 6.326 | 3,258,192 | +0.06(+1.00%) |
May 30, 2007 | 6.213 | 6.324 | 6.191 | 6.263 | 2,922,174 | +0.01(+0.16%) |
May 29, 2007 | 6.255 | 6.278 | 6.231 | 6.253 | 3,207,495 | -0.00(-0.03%) |
May 25, 2007 | 6.171 | 6.255 | 6.163 | 6.255 | 3,725,855 | +0.09(+1.54%) |
May 24, 2007 | 6.407 | 6.425 | 6.104 | 6.160 | 7,823,559 | -0.26(-4.12%) |
May 23, 2007 | 6.512 | 6.524 | 6.419 | 6.425 | 4,177,997 | -0.06(-0.93%) |
May 22, 2007 | 6.508 | 6.524 | 6.474 | 6.486 | 2,582,393 | -0.03(-0.43%) |
May 21, 2007 | 6.470 | 6.546 | 6.470 | 6.514 | 2,750,229 | +0.04(+0.66%) |
May 18, 2007 | 6.528 | 6.532 | 6.453 | 6.472 | 3,634,957 | -0.05(-0.84%) |
May 17, 2007 | 6.518 | 6.532 | 6.504 | 6.526 | 3,673,574 | +0.01(+0.12%) |
May 16, 2007 | 6.573 | 6.597 | 6.484 | 6.518 | 4,286,496 | -0.02(-0.37%) |
May 15, 2007 | 6.621 | 6.631 | 6.536 | 6.542 | 4,186,488 | -0.08(-1.19%) |
May 14, 2007 | 6.641 | 6.641 | 6.609 | 6.621 | 3,370,083 | -0.02(-0.30%) |
May 11, 2007 | 6.708 | 6.702 | 6.625 | 6.641 | 4,424,131 | +0.00(+0.06%) |
May 10, 2007 | 6.706 | 6.716 | 6.631 | 6.637 | 5,222,713 | -0.00(-0.06%) |
May 09, 2007 | 6.686 | 6.736 | 6.631 | 6.641 | 9,139,872 | +0.14(+2.21%) |
May 08, 2007 | 6.504 | 6.556 | 6.459 | 6.498 | 2,236,325 | +0.04(+0.63%) |
May 07, 2007 | 6.437 | 6.482 | 6.435 | 6.457 | 3,233,438 | +0.02(+0.35%) |
May 04, 2007 | 6.504 | 6.520 | 6.421 | 6.435 | 2,434,361 | -0.07(-1.06%) |
May 03, 2007 | 6.498 | 6.534 | 6.482 | 6.504 | 3,345,823 | -0.01(-0.09%) |
May 02, 2007 | 6.544 | 6.548 | 6.492 | 6.510 | 3,050,254 | -0.00(-0.06%) |
May 01, 2007 | 6.554 | 6.621 | 6.488 | 6.514 | 5,849,003 | -0.04(-0.62%) |
Apr 30, 2007 | 6.587 | 6.619 | 6.544 | 6.554 | 2,733,891 | -0.03(-0.46%) |
Apr 27, 2007 | 6.550 | 6.601 | 6.518 | 6.585 | 2,898,756 | +0.00(+0.00%) |
Apr 26, 2007 | 6.615 | 6.645 | 6.554 | 6.585 | 2,925,491 | -0.11(-1.66%) |
Apr 25, 2007 | 6.684 | 6.736 | 6.631 | 6.696 | 5,124,685 | +0.05(+0.79%) |
Apr 24, 2007 | 6.655 | 6.686 | 6.627 | 6.643 | 4,782,577 | -0.01(-0.15%) |
Apr 23, 2007 | 6.651 | 6.676 | 6.613 | 6.653 | 7,063,461 | +0.01(+0.09%) |
Apr 20, 2007 | 6.625 | 6.678 | 6.615 | 6.647 | 6,086,646 | +0.03(+0.49%) |
Apr 19, 2007 | 6.633 | 6.633 | 6.571 | 6.615 | 2,468,027 | -0.01(-0.09%) |
Apr 18, 2007 | 6.552 | 6.623 | 6.504 | 6.621 | 4,665,736 | +0.11(+1.67%) |
Apr 17, 2007 | 6.528 | 6.544 | 6.490 | 6.512 | 4,265,702 | +0.03(+0.50%) |
Apr 16, 2007 | 6.484 | 6.508 | 6.439 | 6.480 | 3,874,085 | +0.03(+0.53%) |
Apr 13, 2007 | 6.463 | 6.554 | 6.423 | 6.445 | 12,740,667 | -0.11(-1.72%) |
Apr 12, 2007 | 6.546 | 6.603 | 6.516 | 6.558 | 3,167,591 | +0.04(+0.62%) |
Apr 11, 2007 | 6.474 | 6.534 | 6.463 | 6.518 | 3,325,525 | +0.04(+0.69%) |
Apr 10, 2007 | 6.463 | 6.508 | 6.447 | 6.474 | 2,864,100 | -0.01(-0.12%) |
Apr 09, 2007 | 6.478 | 6.514 | 6.468 | 6.482 | 2,322,966 | +0.00(+0.06%) |
Apr 05, 2007 | 6.480 | 6.494 | 6.463 | 6.478 | 2,295,241 | -0.00(-0.03%) |
Apr 04, 2007 | 6.441 | 6.492 | 6.439 | 6.480 | 2,256,129 | +0.03(+0.53%) |
Apr 03, 2007 | 6.413 | 6.449 | 6.393 | 6.445 | 2,977,476 | +0.03(+0.50%) |
Apr 02, 2007 | 6.441 | 6.443 | 6.395 | 6.413 | 2,163,051 | -0.01(-0.16%) |
Mar 30, 2007 | 6.431 | 6.457 | 6.389 | 6.423 | 1,815,498 | -0.03(-0.44%) |
Mar 29, 2007 | 6.449 | 6.463 | 6.431 | 6.451 | 2,447,729 | +0.00(+0.03%) |
Mar 28, 2007 | 6.413 | 6.463 | 6.405 | 6.449 | 5,767,313 | +0.04(+0.66%) |
Mar 27, 2007 | 6.367 | 6.413 | 6.362 | 6.407 | 3,055,700 | +0.03(+0.54%) |
Mar 26, 2007 | 6.585 | 6.615 | 6.356 | 6.373 | 11,281,635 | -0.21(-3.22%) |
Mar 23, 2007 | 6.514 | 6.603 | 6.480 | 6.585 | 3,532,968 | +0.08(+1.18%) |
Mar 22, 2007 | 6.437 | 6.508 | 6.401 | 6.508 | 3,853,292 | +0.11(+1.74%) |
Mar 21, 2007 | 6.391 | 6.415 | 6.362 | 6.397 | 3,476,032 | +0.01(+0.09%) |
Mar 20, 2007 | 6.362 | 6.423 | 6.362 | 6.391 | 2,930,442 | +0.03(+0.54%) |
Mar 19, 2007 | 6.375 | 6.399 | 6.342 | 6.356 | 2,360,593 | +0.02(+0.35%) |
Mar 16, 2007 | 6.383 | 6.389 | 6.314 | 6.334 | 1,514,482 | -0.01(-0.10%) |
Mar 15, 2007 | 6.263 | 6.342 | 6.255 | 6.340 | 2,278,903 | +0.09(+1.52%) |
Mar 14, 2007 | 6.211 | 6.261 | 6.211 | 6.245 | 2,455,650 | +0.02(+0.26%) |
Mar 13, 2007 | 6.231 | 6.290 | 6.221 | 6.229 | 3,137,390 | -0.00(-0.03%) |
Mar 12, 2007 | 6.206 | 6.247 | 6.201 | 6.231 | 2,491,792 | +0.03(+0.42%) |
Mar 09, 2007 | 6.201 | 6.211 | 6.181 | 6.205 | 2,276,427 | +0.05(+0.79%) |
Mar 08, 2007 | 6.160 | 6.197 | 6.146 | 6.156 | 2,060,073 | +0.01(+0.23%) |
Mar 07, 2007 | 6.158 | 6.205 | 6.124 | 6.142 | 2,679,926 | -0.00(-0.03%) |
Mar 06, 2007 | 6.120 | 6.156 | 6.098 | 6.144 | 3,458,209 | +0.05(+0.76%) |
Mar 05, 2007 | 6.142 | 6.177 | 6.090 | 6.098 | 3,883,987 | -0.09(-1.50%) |
Mar 02, 2007 | 6.207 | 6.215 | 6.144 | 6.191 | 3,888,443 | -0.01(-0.23%) |
Mar 01, 2007 | 6.160 | 6.231 | 6.092 | 6.205 | 3,568,317 | +0.04(+0.69%) |
Feb 28, 2007 | 6.092 | 6.181 | 6.092 | 6.163 | 4,702,372 | +0.07(+1.16%) |
Feb 27, 2007 | 6.181 | 6.187 | 6.086 | 6.092 | 3,982,015 | -0.09(-1.41%) |
Feb 26, 2007 | 6.146 | 6.187 | 6.114 | 6.179 | 3,616,118 | +0.05(+0.86%) |
Feb 23, 2007 | 6.086 | 6.134 | 6.082 | 6.126 | 2,489,316 | +0.04(+0.66%) |
Feb 22, 2007 | 6.062 | 6.106 | 6.059 | 6.086 | 2,761,121 | +0.02(+0.40%) |
Feb 21, 2007 | 6.051 | 6.080 | 6.019 | 6.062 | 4,555,330 | +0.03(+0.43%) |
Feb 20, 2007 | 6.041 | 6.057 | 6.013 | 6.035 | 2,574,472 | -0.02(-0.40%) |
Feb 16, 2007 | 6.059 | 6.090 | 6.047 | 6.059 | 2,229,394 | +0.00(+0.00%) |
Feb 15, 2007 | 6.039 | 6.080 | 6.029 | 6.059 | 2,244,246 | +0.01(+0.20%) |
Feb 14, 2007 | 6.066 | 6.080 | 6.035 | 6.047 | 2,486,866 | +0.00(+0.03%) |
Feb 13, 2007 | 6.021 | 6.062 | 6.011 | 6.045 | 3,240,760 | +0.00(+0.07%) |
Feb 12, 2007 | 6.114 | 6.118 | 6.011 | 6.041 | 2,286,181 | -0.05(-0.86%) |
Feb 09, 2007 | 6.074 | 6.118 | 6.073 | 6.094 | 2,622,001 | +0.00(+0.00%) |
Feb 08, 2007 | 6.112 | 6.150 | 6.075 | 6.094 | 3,394,342 | -0.01(-0.13%) |
Feb 07, 2007 | 6.096 | 6.126 | 6.088 | 6.102 | 2,860,634 | -0.00(-0.03%) |
Feb 06, 2007 | 6.118 | 6.142 | 6.082 | 6.104 | 2,832,909 | +0.03(+0.47%) |
Feb 05, 2007 | 6.039 | 6.088 | 6.017 | 6.076 | 3,657,731 | +0.05(+0.80%) |
Feb 02, 2007 | 5.973 | 6.031 | 5.969 | 6.027 | 3,460,685 | +0.05(+0.88%) |
Feb 01, 2007 | 5.973 | 6.033 | 5.954 | 5.975 | 5,539,571 | +0.00(+0.03%) |
Jan 31, 2007 | 5.983 | 6.003 | 5.950 | 5.973 | 4,679,598 | +0.04(+0.68%) |
Jan 30, 2007 | 5.860 | 5.952 | 5.860 | 5.932 | 4,107,768 | +0.08(+1.45%) |
Jan 29, 2007 | 5.884 | 5.884 | 5.837 | 5.847 | 2,684,382 | -0.06(-0.96%) |
Jan 26, 2007 | 5.878 | 5.922 | 5.862 | 5.904 | 3,091,842 | +0.03(+0.45%) |
Jan 25, 2007 | 5.930 | 5.958 | 5.866 | 5.878 | 2,720,029 | -0.06(-1.02%) |
Jan 24, 2007 | 5.983 | 6.001 | 5.908 | 5.938 | 4,541,468 | -0.08(-1.34%) |
Jan 23, 2007 | 6.019 | 6.057 | 5.991 | 6.019 | 2,593,780 | +0.04(+0.64%) |
Jan 22, 2007 | 5.952 | 5.989 | 5.938 | 5.981 | 2,061,063 | +0.10(+1.65%) |
Jan 19, 2007 | 5.862 | 5.906 | 5.860 | 5.884 | 1,914,021 | +0.02(+0.41%) |
Jan 18, 2007 | 5.900 | 5.928 | 5.858 | 5.860 | 2,482,385 | -0.04(-0.65%) |
Jan 17, 2007 | 5.849 | 5.920 | 5.835 | 5.898 | 2,909,648 | +0.08(+1.35%) |
Jan 16, 2007 | 5.759 | 5.843 | 5.728 | 5.819 | 3,966,667 | +0.06(+1.05%) |
Jan 12, 2007 | 5.744 | 5.775 | 5.728 | 5.759 | 2,244,741 | +0.01(+0.18%) |
Jan 11, 2007 | 5.777 | 5.801 | 5.740 | 5.748 | 2,763,102 | -0.02(-0.28%) |
Jan 10, 2007 | 5.789 | 5.805 | 5.759 | 5.765 | 2,370,495 | -0.01(-0.14%) |
Jan 09, 2007 | 5.837 | 5.851 | 5.761 | 5.773 | 3,206,208 | -0.05(-0.94%) |
Jan 08, 2007 | 5.807 | 5.858 | 5.779 | 5.827 | 2,993,319 | +0.07(+1.19%) |
Jan 05, 2007 | 5.817 | 5.817 | 5.668 | 5.759 | 3,494,846 | -0.06(-1.01%) |
Jan 04, 2007 | 5.864 | 5.888 | 5.813 | 5.817 | 1,906,594 | -0.03(-0.59%) |
Jan 03, 2007 | 5.858 | 5.918 | 5.839 | 5.851 | 3,138,875 | -0.00(-0.03%) |
Dec 29, 2006 | 5.855 | 5.884 | 5.835 | 5.853 | 2,492,287 | +0.00(+0.03%) |
Dec 28, 2006 | 5.839 | 5.858 | 5.831 | 5.851 | 1,757,077 | +0.02(+0.42%) |
Dec 27, 2006 | 5.833 | 5.866 | 5.807 | 5.827 | 1,911,545 | +0.01(+0.17%) |
Dec 26, 2006 | 5.817 | 5.868 | 5.787 | 5.817 | 1,677,862 | +0.00(+0.07%) |
Dec 22, 2006 | 5.787 | 5.845 | 5.787 | 5.813 | 1,568,942 | +0.03(+0.45%) |
Dec 21, 2006 | 5.860 | 5.878 | 5.771 | 5.787 | 2,917,075 | -0.09(-1.55%) |
Dec 20, 2006 | 5.888 | 5.904 | 5.858 | 5.878 | 2,206,619 | +0.00(+0.00%) |
Dec 19, 2006 | 5.940 | 5.973 | 5.866 | 5.878 | 4,171,140 | -0.06(-1.09%) |
Dec 18, 2006 | 5.999 | 6.029 | 5.920 | 5.942 | 1,767,474 | -0.05(-0.78%) |
Dec 15, 2006 | 6.051 | 6.055 | 5.979 | 5.989 | 2,551,698 | -0.03(-0.50%) |
Dec 14, 2006 | 5.999 | 6.031 | 5.958 | 6.019 | 2,123,444 | +0.03(+0.51%) |
Dec 13, 2006 | 5.958 | 6.055 | 5.938 | 5.989 | 3,249,281 | +0.06(+0.99%) |
Dec 12, 2006 | 5.914 | 5.956 | 5.896 | 5.930 | 2,115,523 | +0.05(+0.82%) |
Dec 11, 2006 | 5.868 | 5.904 | 5.858 | 5.882 | 1,832,331 | +0.04(+0.76%) |
Dec 08, 2006 | 5.860 | 5.920 | 5.831 | 5.837 | 1,906,099 | -0.02(-0.38%) |
Dec 07, 2006 | 5.904 | 5.958 | 5.860 | 5.860 | 2,341,284 | -0.02(-0.31%) |
Dec 06, 2006 | 5.855 | 5.981 | 5.855 | 5.878 | 3,939,437 | +0.07(+1.15%) |
Dec 05, 2006 | 5.797 | 5.837 | 5.722 | 5.811 | 2,258,604 | +0.03(+0.45%) |
Dec 04, 2006 | 5.748 | 5.787 | 5.718 | 5.785 | 1,716,479 | +0.04(+0.63%) |