Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.090 | 6.090 | 5.850 | 6.030 | 4,150 | +0.06(+1.01%) |
Nov 29, 2007 | 5.890 | 6.090 | 5.870 | 5.970 | 900 | +0.12(+2.05%) |
Nov 28, 2007 | 5.470 | 5.860 | 5.460 | 5.850 | 7,057 | +0.07(+1.21%) |
Nov 27, 2007 | 5.550 | 5.840 | 5.410 | 5.780 | 7,335 | -0.06(-1.03%) |
Nov 26, 2007 | 5.830 | 5.850 | 5.448 | 5.840 | 3,498 | +0.11(+1.92%) |
Nov 23, 2007 | 5.570 | 5.730 | 5.570 | 5.730 | 3,640 | +0.18(+3.24%) |
Nov 21, 2007 | 5.810 | 5.990 | 5.550 | 5.550 | 4,610 | -0.41(-6.88%) |
Nov 20, 2007 | 6.100 | 6.300 | 5.840 | 5.960 | 27,475 | -0.14(-2.30%) |
Nov 19, 2007 | 6.420 | 6.420 | 6.100 | 6.100 | 10,225 | -0.25(-3.94%) |
Nov 16, 2007 | 6.590 | 6.950 | 6.350 | 6.350 | 5,664 | -0.26(-3.93%) |
Nov 15, 2007 | 6.270 | 6.610 | 6.270 | 6.610 | 3,625 | +0.14(+2.16%) |
Nov 14, 2007 | 6.310 | 6.570 | 6.310 | 6.470 | 2,828 | +0.09(+1.41%) |
Nov 13, 2007 | 6.480 | 6.500 | 6.380 | 6.380 | 1,118 | -0.10(-1.54%) |
Nov 12, 2007 | 6.350 | 6.480 | 6.350 | 6.480 | 2,200 | -0.07(-1.07%) |
Nov 09, 2007 | 6.260 | 6.880 | 6.250 | 6.550 | 4,083 | +0.06(+0.92%) |
Nov 08, 2007 | 6.670 | 6.760 | 6.270 | 6.490 | 9,506 | -0.08(-1.22%) |
Nov 07, 2007 | 6.990 | 6.990 | 6.570 | 6.570 | 2,173 | -0.04(-0.61%) |
Nov 06, 2007 | 6.700 | 6.800 | 6.570 | 6.610 | 1,669 | -0.14(-2.07%) |
Nov 05, 2007 | 6.760 | 6.780 | 6.750 | 6.750 | 6,276 | -0.20(-2.88%) |
Nov 02, 2007 | 7.050 | 7.170 | 6.550 | 6.950 | 19,972 | -0.11(-1.56%) |
Nov 01, 2007 | 7.200 | 7.240 | 7.060 | 7.060 | 7,400 | -0.14(-1.94%) |
Oct 31, 2007 | 7.350 | 7.350 | 7.170 | 7.200 | 2,400 | -0.08(-1.10%) |
Oct 30, 2007 | 7.480 | 7.480 | 7.260 | 7.280 | 3,620 | -0.21(-2.80%) |
Oct 29, 2007 | 7.500 | 7.500 | 7.340 | 7.490 | 6,245 | +0.14(+1.90%) |
Oct 26, 2007 | 7.260 | 7.350 | 7.260 | 7.350 | 5,224 | -0.14(-1.87%) |
Oct 25, 2007 | 7.220 | 7.500 | 7.190 | 7.490 | 2,700 | +0.29(+4.03%) |
Oct 24, 2007 | 7.440 | 7.500 | 7.200 | 7.200 | 18,200 | -0.20(-2.70%) |
Oct 23, 2007 | 7.290 | 7.500 | 7.210 | 7.400 | 9,304 | +0.20(+2.78%) |
Oct 22, 2007 | 7.350 | 7.350 | 7.200 | 7.200 | 1,200 | -0.05(-0.69%) |
Oct 19, 2007 | 7.280 | 7.350 | 7.250 | 7.250 | 3,380 | -0.13(-1.76%) |
Oct 18, 2007 | 7.360 | 7.380 | 7.200 | 7.380 | 4,070 | +0.12(+1.65%) |
Oct 17, 2007 | 7.250 | 7.430 | 7.250 | 7.260 | 1,800 | +0.11(+1.54%) |
Oct 16, 2007 | 7.250 | 7.370 | 7.120 | 7.150 | 9,642 | -0.10(-1.38%) |
Oct 15, 2007 | 7.510 | 7.510 | 7.070 | 7.250 | 11,123 | -0.26(-3.46%) |
Oct 12, 2007 | 7.510 | 7.620 | 7.510 | 7.510 | 9,870 | -0.11(-1.44%) |
Oct 11, 2007 | 7.500 | 7.620 | 7.480 | 7.620 | 11,759 | +0.12(+1.60%) |
Oct 10, 2007 | 7.480 | 7.500 | 7.450 | 7.500 | 4,517 | +0.00(+0.00%) |
Oct 09, 2007 | 7.520 | 7.550 | 7.430 | 7.500 | 20,932 | -0.01(-0.13%) |
Oct 08, 2007 | 7.570 | 7.590 | 7.250 | 7.510 | 5,074 | -0.03(-0.40%) |
Oct 05, 2007 | 7.460 | 7.600 | 7.220 | 7.540 | 11,764 | +0.22(+3.01%) |
Oct 04, 2007 | 7.490 | 7.600 | 7.220 | 7.320 | 10,366 | -0.13(-1.74%) |
Oct 03, 2007 | 7.530 | 7.550 | 7.310 | 7.450 | 8,908 | -0.03(-0.40%) |
Oct 02, 2007 | 7.200 | 7.610 | 7.150 | 7.480 | 26,270 | +0.25(+3.46%) |
Oct 01, 2007 | 7.400 | 7.400 | 7.080 | 7.230 | 7,926 | -0.16(-2.17%) |
Sep 28, 2007 | 7.490 | 7.490 | 7.050 | 7.390 | 27,820 | -0.05(-0.67%) |
Sep 27, 2007 | 7.370 | 7.620 | 7.100 | 7.440 | 40,054 | +0.04(+0.54%) |
Sep 26, 2007 | 7.390 | 7.400 | 7.020 | 7.400 | 22,055 | +0.01(+0.13%) |
Sep 25, 2007 | 7.200 | 7.480 | 7.200 | 7.390 | 18,431 | +0.04(+0.54%) |
Sep 24, 2007 | 7.300 | 7.350 | 7.100 | 7.350 | 17,155 | +0.12(+1.66%) |
Sep 21, 2007 | 7.020 | 7.230 | 7.010 | 7.230 | 7,764 | +0.23(+3.29%) |
Sep 20, 2007 | 6.990 | 7.000 | 6.955 | 7.000 | 6,980 | +0.20(+2.94%) |
Sep 19, 2007 | 6.490 | 6.800 | 6.420 | 6.800 | 4,300 | +0.00(+0.00%) |
Sep 18, 2007 | 6.660 | 6.830 | 6.600 | 6.800 | 11,696 | -0.18(-2.58%) |
Sep 17, 2007 | 7.000 | 7.000 | 6.410 | 6.980 | 14,348 | -0.02(-0.29%) |
Sep 14, 2007 | 6.950 | 7.010 | 6.920 | 7.000 | 26,905 | +0.08(+1.16%) |
Sep 13, 2007 | 6.900 | 6.950 | 6.900 | 6.920 | 2,960 | +0.07(+1.02%) |
Sep 12, 2007 | 6.840 | 6.850 | 6.830 | 6.850 | 300 | +0.02(+0.29%) |
Sep 11, 2007 | 6.790 | 6.850 | 6.790 | 6.830 | 3,521 | +0.16(+2.40%) |
Sep 10, 2007 | 6.660 | 6.670 | 6.600 | 6.670 | 700 | -0.04(-0.60%) |
Sep 07, 2007 | 6.690 | 6.710 | 6.690 | 6.710 | 3,100 | +0.05(+0.75%) |
Sep 06, 2007 | 6.770 | 6.820 | 6.660 | 6.660 | 14,400 | -0.09(-1.33%) |
Sep 05, 2007 | 6.800 | 6.800 | 6.750 | 6.750 | 8,800 | -0.09(-1.32%) |
Sep 04, 2007 | 6.900 | 6.900 | 6.840 | 6.840 | 7,150 | -0.06(-0.87%) |
Aug 31, 2007 | 6.910 | 6.910 | 6.900 | 6.900 | 1,525 | +0.00(+0.00%) |
Aug 30, 2007 | 6.900 | 6.920 | 6.820 | 6.900 | 10,760 | +0.05(+0.73%) |
Aug 29, 2007 | 6.867 | 6.869 | 6.700 | 6.850 | 10,789 | +0.02(+0.29%) |
Aug 28, 2007 | 6.830 | 6.840 | 6.830 | 6.830 | 1,100 | +0.07(+1.04%) |
Aug 27, 2007 | 6.822 | 6.900 | 6.700 | 6.760 | 3,900 | -0.15(-2.14%) |
Aug 24, 2007 | 6.850 | 6.950 | 6.850 | 6.908 | 2,410 | -0.03(-0.46%) |
Aug 23, 2007 | 6.720 | 7.000 | 6.720 | 6.940 | 1,842 | +0.42(+6.44%) |
Aug 22, 2007 | 6.520 | 6.520 | 6.520 | 6.520 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 6.800 | 7.010 | 6.520 | 6.520 | 3,440 | -0.10(-1.51%) |
Aug 20, 2007 | 6.820 | 6.990 | 6.370 | 6.620 | 24,976 | -0.20(-2.93%) |
Aug 17, 2007 | 6.150 | 6.830 | 6.150 | 6.820 | 2,802 | +0.24(+3.65%) |
Aug 16, 2007 | 6.660 | 6.810 | 6.500 | 6.580 | 10,128 | -0.12(-1.79%) |
Aug 15, 2007 | 6.700 | 7.060 | 6.700 | 6.700 | 5,925 | -0.10(-1.47%) |
Aug 14, 2007 | 6.792 | 6.800 | 6.792 | 6.800 | 600 | -0.05(-0.73%) |
Aug 13, 2007 | 6.590 | 6.870 | 6.590 | 6.850 | 1,100 | -0.26(-3.66%) |
Aug 10, 2007 | 6.710 | 7.110 | 6.710 | 7.110 | 2,100 | +0.00(+0.00%) |
Aug 09, 2007 | 7.140 | 7.140 | 6.650 | 7.110 | 3,300 | -0.10(-1.39%) |
Aug 08, 2007 | 6.712 | 7.390 | 6.712 | 7.210 | 13,700 | +0.52(+7.77%) |
Aug 07, 2007 | 6.730 | 6.870 | 6.670 | 6.690 | 5,090 | -0.11(-1.62%) |
Aug 06, 2007 | 6.960 | 7.420 | 6.800 | 6.800 | 12,362 | -0.12(-1.73%) |
Aug 03, 2007 | 6.920 | 7.130 | 6.920 | 6.920 | 1,285 | -0.13(-1.84%) |
Aug 02, 2007 | 7.020 | 7.050 | 6.870 | 7.050 | 2,850 | +0.05(+0.71%) |
Aug 01, 2007 | 7.500 | 7.500 | 7.000 | 7.000 | 6,292 | -0.59(-7.77%) |
Jul 31, 2007 | 8.030 | 8.030 | 7.450 | 7.590 | 19,901 | -0.50(-6.18%) |
Jul 30, 2007 | 8.000 | 8.140 | 7.553 | 8.090 | 41,254 | +0.04(+0.50%) |
Jul 27, 2007 | 7.250 | 8.070 | 7.250 | 8.050 | 42,310 | +0.80(+11.03%) |
Jul 26, 2007 | 7.880 | 7.960 | 6.880 | 7.250 | 47,810 | -0.42(-5.48%) |
Jul 25, 2007 | 7.850 | 8.270 | 7.490 | 7.670 | 179,164 | +0.77(+11.16%) |
Jul 24, 2007 | 7.077 | 7.100 | 6.850 | 6.900 | 6,700 | -0.20(-2.82%) |
Jul 23, 2007 | 6.960 | 7.100 | 6.810 | 7.100 | 6,725 | +0.11(+1.57%) |
Jul 20, 2007 | 6.450 | 6.990 | 6.380 | 6.990 | 53,240 | +0.53(+8.20%) |
Jul 19, 2007 | 6.490 | 6.630 | 6.380 | 6.460 | 12,007 | +0.08(+1.25%) |
Jul 18, 2007 | 6.300 | 6.500 | 6.300 | 6.380 | 1,800 | +0.06(+0.95%) |
Jul 17, 2007 | 6.390 | 6.400 | 6.300 | 6.320 | 4,535 | +0.01(+0.16%) |
Jul 16, 2007 | 6.300 | 6.480 | 6.300 | 6.310 | 7,387 | +0.02(+0.32%) |
Jul 13, 2007 | 6.260 | 6.290 | 6.210 | 6.290 | 8,450 | +0.08(+1.29%) |
Jul 12, 2007 | 6.160 | 6.274 | 6.160 | 6.210 | 8,018 | -0.05(-0.80%) |
Jul 11, 2007 | 6.260 | 6.290 | 6.260 | 6.260 | 1,200 | +0.06(+0.97%) |
Jul 10, 2007 | 6.250 | 6.280 | 6.200 | 6.200 | 640 | +0.09(+1.47%) |
Jul 09, 2007 | 6.200 | 6.210 | 6.110 | 6.110 | 400 | +0.02(+0.33%) |
Jul 06, 2007 | 6.090 | 6.220 | 6.030 | 6.090 | 8,100 | +0.07(+1.16%) |
Jul 05, 2007 | 6.000 | 6.080 | 6.000 | 6.020 | 6,251 | -0.01(-0.17%) |
Jul 03, 2007 | 5.960 | 6.160 | 5.960 | 6.030 | 9,970 | +0.07(+1.17%) |
Jul 02, 2007 | 6.050 | 6.050 | 5.960 | 5.960 | 1,800 | -0.08(-1.32%) |
Jun 29, 2007 | 6.000 | 6.080 | 5.980 | 6.040 | 18,104 | +0.04(+0.67%) |
Jun 28, 2007 | 6.010 | 6.050 | 5.960 | 6.000 | 16,496 | -0.00(-0.05%) |
Jun 27, 2007 | 5.900 | 6.050 | 5.900 | 6.003 | 6,060 | +0.04(+0.72%) |
Jun 26, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 400 | +0.03(+0.51%) |
Jun 21, 2007 | 5.890 | 6.000 | 5.890 | 5.930 | 2,600 | +0.10(+1.72%) |
Jun 20, 2007 | 5.880 | 6.070 | 5.800 | 5.830 | 13,800 | -0.02(-0.34%) |
Jun 19, 2007 | 5.830 | 5.850 | 5.800 | 5.850 | 2,200 | +0.02(+0.34%) |
Jun 18, 2007 | 5.880 | 5.890 | 5.800 | 5.830 | 4,900 | -0.08(-1.35%) |
Jun 15, 2007 | 6.050 | 6.050 | 5.910 | 5.910 | 600 | -0.05(-0.84%) |
Jun 14, 2007 | 5.810 | 6.060 | 5.800 | 5.960 | 1,000 | +0.01(+0.17%) |
Jun 13, 2007 | 5.820 | 5.950 | 5.800 | 5.950 | 20,500 | +0.15(+2.59%) |
Jun 12, 2007 | 5.840 | 5.850 | 5.800 | 5.800 | 6,000 | -0.11(-1.86%) |
Jun 11, 2007 | 5.860 | 5.930 | 5.800 | 5.910 | 6,800 | -0.05(-0.84%) |
Jun 08, 2007 | 5.980 | 6.070 | 5.900 | 5.960 | 2,550 | -0.01(-0.17%) |
Jun 07, 2007 | 5.950 | 5.980 | 5.810 | 5.970 | 1,816 | +0.16(+2.75%) |
Jun 06, 2007 | 5.860 | 6.200 | 5.810 | 5.810 | 46,060 | -0.19(-3.17%) |
Jun 05, 2007 | 5.900 | 6.000 | 5.850 | 6.000 | 15,970 | +0.09(+1.52%) |
Jun 04, 2007 | 6.000 | 6.060 | 5.870 | 5.910 | 8,352 | -0.14(-2.31%) |
Jun 01, 2007 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.00(+0.00%) |
May 31, 2007 | 6.170 | 6.180 | 5.990 | 6.050 | 13,980 | -0.12(-1.93%) |
May 30, 2007 | 6.050 | 6.169 | 5.950 | 6.169 | 8,603 | +0.11(+1.80%) |
May 29, 2007 | 6.080 | 6.080 | 5.990 | 6.060 | 7,900 | +0.04(+0.66%) |
May 25, 2007 | 6.000 | 6.100 | 5.940 | 6.020 | 10,625 | -0.05(-0.82%) |
May 24, 2007 | 6.170 | 6.170 | 6.070 | 6.070 | 9,650 | -0.03(-0.49%) |
May 23, 2007 | 6.110 | 6.270 | 6.100 | 6.100 | 7,928 | -0.06(-0.97%) |
May 22, 2007 | 6.310 | 6.310 | 6.080 | 6.160 | 27,185 | -0.15(-2.38%) |
May 21, 2007 | 6.310 | 6.470 | 6.290 | 6.310 | 11,264 | -0.04(-0.63%) |
May 18, 2007 | 6.310 | 6.570 | 6.160 | 6.350 | 30,085 | +0.00(+0.00%) |
May 17, 2007 | 6.340 | 6.350 | 6.340 | 6.350 | 10,477 | -0.07(-1.09%) |
May 16, 2007 | 6.420 | 6.480 | 6.420 | 6.420 | 14,400 | +0.01(+0.16%) |
May 15, 2007 | 6.560 | 6.560 | 6.300 | 6.410 | 3,991 | -0.21(-3.17%) |
May 14, 2007 | 6.500 | 6.620 | 6.360 | 6.620 | 16,501 | +0.08(+1.22%) |
May 11, 2007 | 6.340 | 6.550 | 6.300 | 6.540 | 1,626 | +0.24(+3.81%) |
May 10, 2007 | 6.330 | 6.470 | 6.300 | 6.300 | 4,870 | -0.11(-1.72%) |
May 09, 2007 | 5.900 | 6.560 | 5.900 | 6.410 | 10,490 | +0.51(+8.64%) |
May 08, 2007 | 5.600 | 5.900 | 5.600 | 5.900 | 4,174 | +0.23(+4.06%) |
May 07, 2007 | 5.580 | 5.890 | 5.550 | 5.670 | 2,500 | +0.07(+1.25%) |
May 04, 2007 | 5.540 | 5.680 | 5.500 | 5.600 | 5,770 | -0.06(-1.06%) |
May 03, 2007 | 5.630 | 5.670 | 5.550 | 5.660 | 12,639 | +0.04(+0.71%) |
May 02, 2007 | 5.620 | 5.690 | 5.620 | 5.620 | 31,796 | -0.04(-0.71%) |
May 01, 2007 | 5.670 | 5.800 | 5.580 | 5.660 | 10,300 | -0.03(-0.53%) |
Apr 30, 2007 | 5.750 | 5.900 | 5.690 | 5.690 | 5,076 | -0.09(-1.56%) |
Apr 27, 2007 | 5.850 | 5.920 | 5.780 | 5.780 | 4,650 | -0.03(-0.52%) |
Apr 26, 2007 | 5.850 | 5.850 | 5.790 | 5.810 | 2,000 | -0.01(-0.17%) |
Apr 25, 2007 | 5.950 | 5.950 | 5.820 | 5.820 | 3,230 | -0.13(-2.18%) |
Apr 24, 2007 | 5.800 | 5.950 | 5.800 | 5.950 | 7,900 | +0.16(+2.76%) |
Apr 23, 2007 | 5.690 | 5.990 | 5.690 | 5.790 | 11,462 | +0.05(+0.87%) |
Apr 20, 2007 | 5.800 | 5.990 | 5.710 | 5.740 | 31,737 | -0.17(-2.88%) |
Apr 19, 2007 | 5.800 | 5.910 | 5.800 | 5.910 | 1,400 | +0.01(+0.17%) |
Apr 18, 2007 | 5.950 | 5.960 | 5.900 | 5.900 | 11,600 | -0.05(-0.84%) |
Apr 17, 2007 | 5.930 | 6.050 | 5.800 | 5.950 | 26,300 | +0.05(+0.85%) |
Apr 16, 2007 | 5.840 | 6.010 | 5.790 | 5.900 | 12,100 | -0.04(-0.67%) |
Apr 13, 2007 | 5.860 | 6.050 | 5.860 | 5.940 | 8,925 | +0.08(+1.37%) |
Apr 12, 2007 | 5.850 | 5.900 | 5.850 | 5.860 | 3,000 | +0.01(+0.17%) |
Apr 11, 2007 | 5.750 | 5.970 | 5.750 | 5.850 | 5,035 | +0.05(+0.86%) |
Apr 10, 2007 | 5.720 | 5.800 | 5.720 | 5.800 | 4,800 | -0.07(-1.19%) |
Apr 09, 2007 | 5.790 | 6.010 | 5.790 | 5.870 | 13,415 | -0.03(-0.51%) |
Apr 05, 2007 | 5.750 | 6.010 | 5.620 | 5.900 | 17,309 | +0.20(+3.51%) |
Apr 04, 2007 | 5.870 | 5.900 | 5.640 | 5.700 | 30,597 | -0.17(-2.90%) |
Apr 03, 2007 | 6.210 | 6.290 | 5.600 | 5.870 | 93,667 | -0.45(-7.12%) |
Apr 02, 2007 | 6.300 | 6.700 | 5.920 | 6.320 | 78,959 | +0.09(+1.44%) |
Mar 30, 2007 | 6.130 | 6.300 | 6.000 | 6.230 | 60,781 | -0.02(-0.32%) |
Mar 29, 2007 | 6.300 | 6.300 | 6.010 | 6.250 | 67,403 | -0.05(-0.79%) |
Mar 28, 2007 | 7.000 | 7.000 | 5.950 | 6.300 | 141,726 | -0.84(-11.76%) |
Mar 27, 2007 | 7.500 | 7.500 | 6.960 | 7.140 | 22,023 | -0.01(-0.14%) |
Mar 26, 2007 | 6.900 | 7.150 | 6.750 | 7.150 | 13,556 | +0.26(+3.77%) |
Mar 23, 2007 | 7.035 | 7.050 | 6.890 | 6.890 | 4,700 | -0.26(-3.58%) |
Mar 22, 2007 | 7.150 | 7.200 | 6.870 | 7.146 | 23,135 | +0.10(+1.36%) |
Mar 21, 2007 | 6.440 | 7.050 | 6.440 | 7.050 | 13,926 | +0.57(+8.80%) |
Mar 20, 2007 | 6.650 | 6.750 | 6.380 | 6.480 | 9,858 | -0.25(-3.71%) |
Mar 19, 2007 | 6.520 | 6.750 | 6.350 | 6.730 | 16,201 | +0.39(+6.15%) |
Mar 16, 2007 | 6.200 | 6.350 | 6.200 | 6.340 | 3,200 | +0.14(+2.26%) |
Mar 15, 2007 | 6.230 | 6.460 | 6.200 | 6.200 | 4,089 | +0.00(+0.00%) |
Mar 14, 2007 | 6.280 | 6.280 | 6.200 | 6.200 | 2,300 | +0.05(+0.81%) |
Mar 13, 2007 | 6.200 | 6.280 | 6.150 | 6.150 | 8,929 | -0.05(-0.81%) |
Mar 12, 2007 | 6.200 | 6.520 | 6.150 | 6.200 | 24,655 | +0.02(+0.32%) |
Mar 09, 2007 | 6.180 | 6.250 | 6.180 | 6.180 | 9,700 | -0.02(-0.32%) |
Mar 08, 2007 | 6.110 | 6.360 | 6.110 | 6.200 | 19,610 | -0.03(-0.48%) |
Mar 07, 2007 | 5.870 | 6.320 | 5.870 | 6.230 | 25,104 | +0.24(+4.01%) |
Mar 06, 2007 | 5.780 | 5.990 | 5.780 | 5.990 | 20,122 | +0.14(+2.39%) |
Mar 05, 2007 | 6.050 | 6.070 | 5.750 | 5.850 | 5,924 | -0.35(-5.65%) |
Mar 02, 2007 | 5.800 | 6.490 | 5.800 | 6.200 | 18,150 | +0.04(+0.65%) |
Mar 01, 2007 | 5.900 | 6.240 | 5.710 | 6.160 | 31,713 | +0.25(+4.23%) |
Feb 28, 2007 | 5.600 | 6.070 | 5.520 | 5.910 | 35,917 | +0.35(+6.29%) |
Feb 27, 2007 | 6.050 | 6.050 | 5.350 | 5.560 | 13,456 | -0.59(-9.59%) |
Feb 26, 2007 | 6.130 | 6.180 | 5.820 | 6.150 | 10,850 | +0.02(+0.29%) |
Feb 23, 2007 | 6.132 | 6.132 | 6.132 | 6.132 | 200 | +0.00(+0.00%) |
Feb 22, 2007 | 6.190 | 6.300 | 6.070 | 6.132 | 10,410 | +0.00(+0.04%) |
Feb 21, 2007 | 6.170 | 6.200 | 5.920 | 6.130 | 14,402 | +0.01(+0.16%) |
Feb 20, 2007 | 5.890 | 6.250 | 5.770 | 6.120 | 59,472 | +0.24(+4.08%) |
Feb 16, 2007 | 5.680 | 5.940 | 5.630 | 5.880 | 6,662 | +0.04(+0.68%) |
Feb 15, 2007 | 5.750 | 5.890 | 5.750 | 5.840 | 22,669 | +0.11(+1.92%) |
Feb 14, 2007 | 5.750 | 5.780 | 5.660 | 5.730 | 2,900 | -0.06(-1.04%) |
Feb 13, 2007 | 5.830 | 5.830 | 5.650 | 5.790 | 9,075 | +0.08(+1.40%) |
Feb 12, 2007 | 5.580 | 5.780 | 5.520 | 5.710 | 10,649 | +0.09(+1.60%) |
Feb 09, 2007 | 5.800 | 5.800 | 5.500 | 5.620 | 19,531 | -0.21(-3.60%) |
Feb 08, 2007 | 5.770 | 5.850 | 5.750 | 5.830 | 8,531 | +0.06(+1.04%) |
Feb 07, 2007 | 5.900 | 5.900 | 5.720 | 5.770 | 7,035 | -0.03(-0.52%) |
Feb 06, 2007 | 5.750 | 5.810 | 5.730 | 5.800 | 11,100 | +0.06(+1.05%) |
Feb 05, 2007 | 5.720 | 5.800 | 5.670 | 5.740 | 3,175 | +0.02(+0.35%) |
Feb 02, 2007 | 5.760 | 5.900 | 5.700 | 5.720 | 6,770 | -0.05(-0.87%) |
Feb 01, 2007 | 5.890 | 5.900 | 5.760 | 5.770 | 8,085 | -0.10(-1.70%) |
Jan 31, 2007 | 5.910 | 5.930 | 5.730 | 5.870 | 14,750 | +0.01(+0.17%) |
Jan 30, 2007 | 5.780 | 5.860 | 5.580 | 5.860 | 6,330 | +0.14(+2.45%) |
Jan 29, 2007 | 5.900 | 5.950 | 5.650 | 5.720 | 8,210 | -0.14(-2.39%) |
Jan 26, 2007 | 5.750 | 5.870 | 5.750 | 5.860 | 11,175 | -0.04(-0.68%) |
Jan 25, 2007 | 5.820 | 5.950 | 5.820 | 5.900 | 3,737 | +0.00(+0.00%) |
Jan 24, 2007 | 5.680 | 5.900 | 5.660 | 5.900 | 20,709 | +0.23(+4.06%) |
Jan 23, 2007 | 5.950 | 5.970 | 5.630 | 5.670 | 37,217 | -0.27(-4.55%) |
Jan 22, 2007 | 6.200 | 6.200 | 5.800 | 5.940 | 22,668 | -0.13(-2.14%) |
Jan 19, 2007 | 6.040 | 6.160 | 5.940 | 6.070 | 10,965 | +0.08(+1.34%) |
Jan 18, 2007 | 6.200 | 6.200 | 5.950 | 5.990 | 17,312 | -0.16(-2.60%) |
Jan 17, 2007 | 5.700 | 6.500 | 5.600 | 6.150 | 57,143 | +0.53(+9.43%) |
Jan 16, 2007 | 5.510 | 5.790 | 5.500 | 5.620 | 66,641 | +0.07(+1.26%) |
Jan 12, 2007 | 5.690 | 5.770 | 5.450 | 5.550 | 37,437 | -0.20(-3.48%) |
Jan 11, 2007 | 5.530 | 5.810 | 5.520 | 5.750 | 26,357 | -0.03(-0.52%) |
Jan 10, 2007 | 5.980 | 6.210 | 5.750 | 5.780 | 40,687 | -0.15(-2.53%) |
Jan 09, 2007 | 5.800 | 5.980 | 5.650 | 5.930 | 42,320 | +0.13(+2.24%) |
Jan 08, 2007 | 5.450 | 5.890 | 5.370 | 5.800 | 110,208 | +0.41(+7.61%) |
Jan 05, 2007 | 5.480 | 5.562 | 5.070 | 5.390 | 183,338 | +0.04(+0.75%) |
Jan 04, 2007 | 5.200 | 5.470 | 5.180 | 5.350 | 97,245 | +0.15(+2.88%) |
Jan 03, 2007 | 5.020 | 5.230 | 5.009 | 5.200 | 97,062 | +0.20(+4.00%) |
Dec 29, 2006 | 5.020 | 5.140 | 4.980 | 5.000 | 67,759 | +0.03(+0.60%) |
Dec 28, 2006 | 4.850 | 5.000 | 4.850 | 4.970 | 32,420 | +0.02(+0.40%) |
Dec 27, 2006 | 4.980 | 4.980 | 4.930 | 4.950 | 15,050 | +0.00(+0.00%) |
Dec 26, 2006 | 4.850 | 4.950 | 4.820 | 4.950 | 31,757 | +0.05(+1.02%) |
Dec 22, 2006 | 4.690 | 4.900 | 4.500 | 4.900 | 11,299 | +0.25(+5.38%) |
Dec 21, 2006 | 4.590 | 4.700 | 4.590 | 4.650 | 6,801 | +0.05(+1.09%) |
Dec 20, 2006 | 4.710 | 4.840 | 4.600 | 4.600 | 10,628 | -0.22(-4.56%) |
Dec 19, 2006 | 4.870 | 5.090 | 4.640 | 4.820 | 48,240 | -0.07(-1.43%) |
Dec 18, 2006 | 4.930 | 4.930 | 4.700 | 4.890 | 16,567 | -0.05(-1.01%) |
Dec 15, 2006 | 4.960 | 4.990 | 4.820 | 4.940 | 7,100 | +0.04(+0.82%) |
Dec 14, 2006 | 4.830 | 5.060 | 4.720 | 4.900 | 13,530 | +0.00(+0.00%) |
Dec 13, 2006 | 4.730 | 4.900 | 4.730 | 4.900 | 4,600 | +0.20(+4.26%) |
Dec 12, 2006 | 4.940 | 4.940 | 4.700 | 4.700 | 14,568 | -0.13(-2.69%) |
Dec 11, 2006 | 4.600 | 5.000 | 4.550 | 4.830 | 25,201 | +0.23(+5.00%) |
Dec 08, 2006 | 4.660 | 4.990 | 4.550 | 4.600 | 25,183 | -0.10(-2.13%) |
Dec 07, 2006 | 4.910 | 4.985 | 4.700 | 4.700 | 33,015 | -0.22(-4.47%) |
Dec 06, 2006 | 4.910 | 5.050 | 4.910 | 4.920 | 10,560 | +0.01(+0.20%) |
Dec 05, 2006 | 4.920 | 5.070 | 4.880 | 4.910 | 12,158 | +0.00(+0.00%) |
Dec 04, 2006 | 4.830 | 5.000 | 4.820 | 4.910 | 8,940 | -0.07(-1.41%) |