Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.684 | 4.684 | 3.588 | 3.987 | 28,778 | -0.66(-14.19%) |
Dec 28, 2007 | 5.359 | 5.359 | 4.608 | 4.646 | 18,381 | +0.70(+17.67%) |
Dec 27, 2007 | 4.102 | 4.140 | 3.803 | 3.948 | 99,138 | -0.19(-4.63%) |
Dec 26, 2007 | 3.956 | 4.140 | 3.948 | 4.140 | 36,345 | +0.11(+2.86%) |
Dec 24, 2007 | 3.925 | 4.094 | 3.925 | 4.025 | 20,696 | +0.18(+4.79%) |
Dec 21, 2007 | 3.895 | 3.895 | 3.527 | 3.841 | 84,889 | +0.02(+0.40%) |
Dec 20, 2007 | 3.948 | 4.217 | 3.680 | 3.826 | 83,603 | -0.09(-2.35%) |
Dec 19, 2007 | 4.370 | 4.408 | 3.695 | 3.918 | 71,565 | -0.42(-9.72%) |
Dec 18, 2007 | 4.960 | 4.984 | 4.339 | 4.339 | 18,934 | -0.58(-11.70%) |
Dec 17, 2007 | 5.175 | 5.198 | 4.807 | 4.915 | 24,348 | -0.26(-5.04%) |
Dec 14, 2007 | 5.543 | 5.658 | 5.175 | 5.175 | 57,704 | -0.50(-8.78%) |
Dec 13, 2007 | 4.669 | 6.969 | 4.669 | 5.674 | 488,785 | +1.00(+21.51%) |
Dec 12, 2007 | 4.945 | 4.945 | 4.669 | 4.669 | 4,829 | -0.24(-4.84%) |
Dec 11, 2007 | 5.083 | 5.083 | 4.907 | 4.907 | 1,695 | -0.19(-3.76%) |
Dec 10, 2007 | 5.099 | 5.099 | 5.099 | 5.099 | 1,826 | -0.00(-0.00%) |
Dec 07, 2007 | 5.068 | 5.099 | 5.068 | 5.099 | 1,695 | -0.09(-1.77%) |
Dec 06, 2007 | 5.198 | 5.198 | 5.106 | 5.191 | 1,992 | +0.02(+0.30%) |
Dec 05, 2007 | 5.137 | 5.183 | 5.137 | 5.175 | 4,565 | +0.01(+0.15%) |
Dec 04, 2007 | 5.175 | 5.183 | 5.168 | 5.168 | 3,286 | -0.03(-0.59%) |
Dec 03, 2007 | 5.290 | 5.290 | 4.953 | 5.198 | 5,908 | -0.17(-3.14%) |
Nov 30, 2007 | 5.336 | 5.367 | 5.252 | 5.367 | 7,135 | +0.15(+2.94%) |
Nov 29, 2007 | 5.206 | 5.237 | 5.175 | 5.214 | 9,143 | -0.02(-0.29%) |
Nov 28, 2007 | 5.367 | 5.367 | 5.191 | 5.229 | 6,294 | -0.12(-2.15%) |
Nov 27, 2007 | 5.352 | 5.352 | 5.191 | 5.344 | 4,956 | +0.02(+0.29%) |
Nov 26, 2007 | 5.352 | 5.352 | 5.329 | 5.329 | 3,782 | -0.04(-0.71%) |
Nov 23, 2007 | 5.359 | 5.367 | 5.359 | 5.367 | 2,217 | +0.04(+0.72%) |
Nov 21, 2007 | 5.352 | 5.359 | 5.329 | 5.329 | 2,217 | -0.02(-0.29%) |
Nov 20, 2007 | 5.298 | 5.436 | 5.260 | 5.344 | 1,956 | -0.05(-0.85%) |
Nov 19, 2007 | 5.275 | 5.566 | 5.275 | 5.390 | 16,937 | +0.11(+2.03%) |
Nov 16, 2007 | 5.451 | 5.451 | 5.275 | 5.283 | 2,971 | -0.22(-4.04%) |
Nov 15, 2007 | 5.559 | 5.559 | 5.505 | 5.505 | 3,182 | +0.01(+0.14%) |
Nov 14, 2007 | 5.597 | 5.597 | 5.490 | 5.497 | 2,739 | +0.05(+0.99%) |
Nov 13, 2007 | 5.490 | 5.490 | 5.428 | 5.444 | 4,353 | -0.08(-1.39%) |
Nov 12, 2007 | 5.520 | 5.520 | 5.520 | 5.520 | 1,532 | -0.03(-0.55%) |
Nov 09, 2007 | 5.674 | 5.720 | 5.551 | 5.551 | 8,314 | -0.17(-2.95%) |
Nov 08, 2007 | 5.743 | 5.750 | 5.720 | 5.720 | 3,378 | +0.02(+0.27%) |
Nov 07, 2007 | 5.689 | 5.704 | 5.689 | 5.704 | 1,432 | -0.01(-0.13%) |
Nov 06, 2007 | 5.712 | 5.743 | 5.681 | 5.712 | 3,897 | +0.02(+0.40%) |
Nov 05, 2007 | 5.528 | 5.758 | 5.467 | 5.689 | 14,040 | +0.06(+1.09%) |
Nov 02, 2007 | 5.827 | 5.827 | 5.566 | 5.628 | 2,217 | -0.19(-3.29%) |
Nov 01, 2007 | 5.766 | 5.819 | 5.766 | 5.819 | 652 | +0.05(+0.80%) |
Oct 31, 2007 | 5.766 | 5.842 | 5.704 | 5.773 | 4,304 | -0.09(-1.57%) |
Oct 30, 2007 | 5.865 | 5.865 | 5.865 | 5.865 | 2,088 | -0.05(-0.78%) |
Oct 29, 2007 | 5.904 | 5.911 | 5.904 | 5.911 | 496 | +0.02(+0.39%) |
Oct 26, 2007 | 5.942 | 5.942 | 5.720 | 5.888 | 9,474 | -0.05(-0.90%) |
Oct 25, 2007 | 5.819 | 5.942 | 5.773 | 5.942 | 13,186 | +0.07(+1.17%) |
Oct 24, 2007 | 5.919 | 5.942 | 5.873 | 5.873 | 4,330 | +0.06(+1.06%) |
Oct 23, 2007 | 5.965 | 5.965 | 5.804 | 5.812 | 6,482 | +0.07(+1.20%) |
Oct 22, 2007 | 5.720 | 5.957 | 5.543 | 5.743 | 4,956 | +0.05(+0.81%) |
Oct 19, 2007 | 5.697 | 5.743 | 5.697 | 5.697 | 1,758 | +0.01(+0.13%) |
Oct 18, 2007 | 5.597 | 6.034 | 5.597 | 5.689 | 15,136 | -0.21(-3.64%) |
Oct 17, 2007 | 5.896 | 5.904 | 5.896 | 5.904 | 391 | -0.06(-1.03%) |
Oct 16, 2007 | 5.919 | 5.965 | 5.666 | 5.965 | 2,217 | +0.05(+0.91%) |
Oct 15, 2007 | 5.528 | 6.088 | 5.528 | 5.911 | 18,667 | -0.06(-0.97%) |
Oct 12, 2007 | 5.977 | 5.977 | 5.969 | 5.969 | 945 | -0.04(-0.70%) |
Oct 11, 2007 | 6.003 | 6.011 | 5.965 | 6.011 | 2,086 | +0.07(+1.16%) |
Oct 10, 2007 | 5.413 | 6.256 | 5.367 | 5.942 | 27,582 | +0.12(+1.97%) |
Oct 09, 2007 | 5.919 | 6.272 | 5.773 | 5.827 | 27,085 | -0.32(-5.24%) |
Oct 08, 2007 | 6.111 | 6.272 | 5.873 | 6.149 | 25,410 | +0.19(+3.22%) |
Oct 05, 2007 | 5.674 | 6.364 | 5.628 | 5.957 | 31,695 | +0.20(+3.46%) |
Oct 04, 2007 | 5.904 | 5.904 | 5.750 | 5.758 | 5,481 | +0.08(+1.35%) |
Oct 03, 2007 | 5.628 | 5.681 | 5.620 | 5.681 | 1,304 | +0.05(+0.95%) |
Oct 02, 2007 | 5.758 | 5.758 | 5.620 | 5.628 | 9,521 | -0.13(-2.26%) |
Oct 01, 2007 | 5.758 | 5.758 | 5.758 | 5.758 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 5.727 | 5.773 | 5.727 | 5.758 | 913 | +0.12(+2.04%) |
Sep 27, 2007 | 5.628 | 5.643 | 5.620 | 5.643 | 1,695 | +0.05(+0.82%) |
Sep 26, 2007 | 5.513 | 5.597 | 5.513 | 5.597 | 4,017 | +0.10(+1.81%) |
Sep 25, 2007 | 5.014 | 5.497 | 5.014 | 5.497 | 1,826 | +0.05(+0.84%) |
Sep 24, 2007 | 5.321 | 5.520 | 5.321 | 5.451 | 5,998 | +0.08(+1.57%) |
Sep 21, 2007 | 5.536 | 5.536 | 5.367 | 5.367 | 2,217 | -0.15(-2.78%) |
Sep 20, 2007 | 5.175 | 5.520 | 5.091 | 5.520 | 28,677 | +0.40(+7.78%) |
Sep 19, 2007 | 5.367 | 5.375 | 5.014 | 5.122 | 13,663 | -0.27(-4.98%) |
Sep 18, 2007 | 5.390 | 5.390 | 5.390 | 5.390 | 0 | +0.00(+0.00%) |
Sep 17, 2007 | 5.398 | 5.411 | 5.390 | 5.390 | 2,478 | -0.02(-0.28%) |
Sep 14, 2007 | 5.428 | 5.428 | 5.390 | 5.405 | 1,987 | -0.03(-0.56%) |
Sep 13, 2007 | 5.421 | 5.436 | 5.421 | 5.436 | 4,233 | +0.05(+1.00%) |
Sep 12, 2007 | 5.382 | 5.444 | 5.375 | 5.382 | 10,825 | +0.00(+0.00%) |
Sep 11, 2007 | 5.482 | 5.482 | 5.306 | 5.382 | 10,713 | -0.08(-1.54%) |
Sep 10, 2007 | 5.474 | 5.474 | 5.467 | 5.467 | 1,438 | +0.00(+0.00%) |
Sep 07, 2007 | 5.459 | 5.474 | 5.459 | 5.467 | 2,993 | -0.03(-0.49%) |
Sep 06, 2007 | 5.505 | 5.505 | 5.493 | 5.493 | 521 | -0.02(-0.35%) |
Sep 05, 2007 | 5.628 | 5.628 | 5.467 | 5.513 | 7,304 | -0.11(-2.04%) |
Sep 04, 2007 | 5.635 | 5.635 | 5.620 | 5.628 | 3,265 | -0.03(-0.54%) |
Aug 31, 2007 | 5.674 | 5.681 | 5.612 | 5.658 | 2,397 | +0.06(+1.10%) |
Aug 30, 2007 | 5.566 | 5.597 | 5.566 | 5.597 | 521 | +0.02(+0.41%) |
Aug 29, 2007 | 5.551 | 5.574 | 5.528 | 5.574 | 2,791 | +0.08(+1.54%) |
Aug 28, 2007 | 5.505 | 5.538 | 5.467 | 5.490 | 6,155 | -0.02(-0.42%) |
Aug 27, 2007 | 5.566 | 5.681 | 5.513 | 5.513 | 4,014 | -0.02(-0.35%) |
Aug 24, 2007 | 5.405 | 5.532 | 5.405 | 5.532 | 4,760 | +0.16(+3.07%) |
Aug 23, 2007 | 5.367 | 5.405 | 5.367 | 5.367 | 1,197 | -0.01(-0.14%) |
Aug 22, 2007 | 5.413 | 5.413 | 5.375 | 5.375 | 568 | -0.05(-0.85%) |
Aug 21, 2007 | 5.421 | 5.428 | 5.367 | 5.421 | 3,293 | -0.02(-0.42%) |
Aug 20, 2007 | 5.436 | 5.497 | 5.436 | 5.444 | 2,660 | -0.02(-0.28%) |
Aug 17, 2007 | 5.551 | 5.959 | 5.375 | 5.459 | 5,787 | -0.02(-0.28%) |
Aug 16, 2007 | 5.497 | 5.536 | 5.474 | 5.474 | 2,739 | -0.08(-1.52%) |
Aug 15, 2007 | 5.582 | 5.842 | 5.413 | 5.559 | 9,037 | +0.16(+2.98%) |
Aug 14, 2007 | 5.436 | 5.467 | 5.375 | 5.398 | 5,218 | -0.01(-0.14%) |
Aug 13, 2007 | 6.134 | 6.134 | 5.214 | 5.405 | 37,807 | -0.75(-12.20%) |
Aug 10, 2007 | 6.080 | 6.157 | 6.080 | 6.157 | 14,526 | +0.05(+0.88%) |
Aug 09, 2007 | 5.789 | 6.134 | 5.789 | 6.103 | 6,071 | +0.25(+4.32%) |
Aug 08, 2007 | 5.957 | 5.973 | 5.758 | 5.850 | 7,023 | -0.19(-3.17%) |
Aug 07, 2007 | 6.467 | 6.517 | 6.042 | 6.042 | 15,787 | -0.45(-6.97%) |
Aug 06, 2007 | 6.548 | 6.548 | 6.272 | 6.494 | 4,825 | -0.01(-0.12%) |
Aug 03, 2007 | 6.502 | 6.747 | 6.502 | 6.502 | 4,293 | -0.13(-1.97%) |
Aug 02, 2007 | 6.563 | 6.655 | 6.525 | 6.632 | 4,559 | +0.05(+0.70%) |
Aug 01, 2007 | 6.640 | 6.640 | 6.433 | 6.586 | 1,173 | -0.03(-0.46%) |
Jul 31, 2007 | 6.548 | 6.617 | 6.547 | 6.617 | 3,782 | +0.02(+0.35%) |
Jul 30, 2007 | 6.670 | 6.670 | 6.571 | 6.594 | 3,769 | -0.05(-0.81%) |
Jul 27, 2007 | 6.624 | 6.647 | 6.594 | 6.647 | 2,362 | +0.05(+0.70%) |
Jul 26, 2007 | 6.663 | 6.663 | 6.601 | 6.601 | 808 | -0.08(-1.26%) |
Jul 25, 2007 | 6.686 | 6.686 | 6.624 | 6.686 | 3,649 | -0.04(-0.57%) |
Jul 24, 2007 | 6.678 | 6.724 | 6.632 | 6.724 | 1,692 | +0.07(+1.04%) |
Jul 23, 2007 | 6.578 | 6.655 | 6.571 | 6.655 | 4,511 | +0.12(+1.88%) |
Jul 20, 2007 | 6.448 | 6.532 | 6.440 | 6.532 | 9,711 | +0.10(+1.55%) |
Jul 19, 2007 | 6.379 | 6.433 | 6.379 | 6.433 | 1,173 | +0.08(+1.21%) |
Jul 18, 2007 | 6.264 | 6.448 | 6.264 | 6.356 | 4,315 | +0.07(+1.04%) |
Jul 17, 2007 | 6.379 | 6.379 | 6.256 | 6.291 | 7,703 | -0.12(-1.85%) |
Jul 16, 2007 | 6.486 | 6.525 | 6.410 | 6.410 | 6,260 | -0.12(-1.88%) |
Jul 13, 2007 | 6.601 | 6.601 | 6.456 | 6.532 | 8,541 | -0.11(-1.62%) |
Jul 12, 2007 | 6.709 | 6.709 | 6.578 | 6.640 | 6,152 | -0.07(-1.03%) |
Jul 11, 2007 | 6.716 | 6.716 | 6.709 | 6.709 | 3,521 | -0.15(-2.13%) |
Jul 10, 2007 | 6.862 | 6.877 | 6.816 | 6.854 | 15,390 | -0.02(-0.22%) |
Jul 09, 2007 | 6.877 | 6.877 | 6.870 | 6.870 | 1,695 | -0.03(-0.44%) |
Jul 06, 2007 | 6.923 | 6.939 | 6.893 | 6.900 | 28,303 | +0.00(+0.00%) |
Jul 05, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 9,130 | +0.00(+0.00%) |
Jul 03, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 6.862 | 6.900 | 6.816 | 6.900 | 40,409 | +0.08(+1.12%) |
Jun 29, 2007 | 6.647 | 6.900 | 6.647 | 6.824 | 46,141 | +0.18(+2.65%) |
Jun 28, 2007 | 6.647 | 6.647 | 6.647 | 6.647 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 6.548 | 6.647 | 6.417 | 6.647 | 3,130 | +0.12(+1.88%) |
Jun 26, 2007 | 6.486 | 6.571 | 6.486 | 6.525 | 5,836 | +0.06(+0.95%) |
Jun 25, 2007 | 6.440 | 6.509 | 6.440 | 6.463 | 9,269 | +0.06(+0.96%) |
Jun 22, 2007 | 6.456 | 6.456 | 6.402 | 6.402 | 9,293 | -0.09(-1.31%) |
Jun 21, 2007 | 6.487 | 6.487 | 6.479 | 6.487 | 913 | +0.02(+0.25%) |
Jun 20, 2007 | 6.341 | 6.471 | 6.341 | 6.471 | 3,260 | +0.18(+2.86%) |
Jun 19, 2007 | 5.957 | 6.341 | 5.804 | 6.291 | 17,868 | +0.35(+5.87%) |
Jun 18, 2007 | 5.743 | 5.950 | 5.743 | 5.942 | 78,388 | +0.20(+3.47%) |
Jun 15, 2007 | 6.034 | 6.034 | 5.712 | 5.743 | 39,781 | -0.29(-4.83%) |
Jun 14, 2007 | 6.448 | 6.486 | 5.888 | 6.034 | 21,129 | -0.46(-7.08%) |
Jun 13, 2007 | 6.693 | 6.693 | 6.126 | 6.494 | 21,390 | -0.13(-1.97%) |
Jun 12, 2007 | 6.594 | 6.655 | 6.563 | 6.624 | 4,695 | -0.02(-0.35%) |
Jun 11, 2007 | 6.693 | 6.693 | 6.632 | 6.647 | 4,510 | -0.08(-1.14%) |
Jun 08, 2007 | 6.693 | 6.724 | 6.693 | 6.724 | 3,521 | +0.03(+0.46%) |
Jun 07, 2007 | 6.755 | 6.771 | 6.632 | 6.693 | 10,833 | -0.11(-1.58%) |
Jun 06, 2007 | 6.793 | 6.801 | 6.755 | 6.801 | 5,475 | +0.01(+0.11%) |
Jun 05, 2007 | 6.739 | 6.793 | 6.709 | 6.793 | 6,782 | +0.10(+1.49%) |
Jun 04, 2007 | 6.686 | 6.724 | 6.624 | 6.693 | 5,378 | +0.03(+0.46%) |
Jun 01, 2007 | 6.609 | 6.678 | 6.609 | 6.663 | 2,634 | +0.08(+1.16%) |
May 31, 2007 | 6.578 | 6.596 | 6.578 | 6.586 | 2,428 | -0.03(-0.46%) |
May 30, 2007 | 6.632 | 6.632 | 6.594 | 6.617 | 2,778 | -0.05(-0.69%) |
May 29, 2007 | 6.670 | 6.870 | 6.663 | 6.663 | 9,649 | -0.05(-0.69%) |
May 25, 2007 | 6.716 | 6.716 | 6.632 | 6.709 | 5,621 | -0.03(-0.46%) |
May 24, 2007 | 6.701 | 6.739 | 6.701 | 6.739 | 7,272 | -0.04(-0.57%) |
May 23, 2007 | 6.724 | 6.778 | 6.724 | 6.778 | 4,825 | -0.07(-1.01%) |
May 22, 2007 | 6.816 | 6.847 | 6.816 | 6.847 | 260 | -0.04(-0.56%) |
May 21, 2007 | 6.900 | 6.900 | 6.854 | 6.885 | 5,869 | +0.00(+0.00%) |
May 18, 2007 | 6.847 | 6.885 | 6.640 | 6.885 | 7,773 | -0.02(-0.22%) |
May 17, 2007 | 6.900 | 6.900 | 6.900 | 6.900 | 0 | +0.00(+0.00%) |
May 16, 2007 | 6.813 | 6.900 | 6.813 | 6.900 | 4,308 | +0.01(+0.11%) |
May 15, 2007 | 6.839 | 6.900 | 6.801 | 6.893 | 9,599 | -0.01(-0.11%) |
May 14, 2007 | 6.885 | 6.900 | 6.885 | 6.900 | 13,863 | +0.02(+0.22%) |
May 11, 2007 | 6.870 | 6.900 | 6.870 | 6.885 | 6,912 | -0.02(-0.22%) |
May 10, 2007 | 6.885 | 6.900 | 6.870 | 6.900 | 9,394 | +0.03(+0.45%) |
May 09, 2007 | 6.900 | 6.900 | 6.870 | 6.870 | 318,193 | -0.01(-0.11%) |
May 08, 2007 | 6.847 | 6.900 | 6.847 | 6.877 | 201,808 | -0.02(-0.33%) |
May 07, 2007 | 6.854 | 6.969 | 6.846 | 6.900 | 12,561 | +0.08(+1.12%) |
May 04, 2007 | 6.877 | 6.877 | 6.824 | 6.824 | 9,104 | -0.08(-1.22%) |
May 03, 2007 | 6.923 | 6.923 | 6.862 | 6.908 | 5,603 | -0.05(-0.77%) |
May 02, 2007 | 6.954 | 6.977 | 6.923 | 6.962 | 35,705 | +0.06(+0.89%) |
May 01, 2007 | 6.946 | 6.962 | 6.900 | 6.900 | 16,499 | -0.11(-1.53%) |
Apr 30, 2007 | 6.870 | 7.023 | 6.867 | 7.008 | 5,451 | +0.15(+2.12%) |
Apr 27, 2007 | 6.862 | 6.862 | 6.862 | 6.862 | 782 | -0.01(-0.11%) |
Apr 26, 2007 | 6.885 | 6.916 | 6.870 | 6.870 | 4,246 | -0.04(-0.55%) |
Apr 25, 2007 | 6.939 | 6.939 | 6.900 | 6.908 | 10,043 | -0.01(-0.11%) |
Apr 24, 2007 | 6.931 | 6.939 | 6.900 | 6.916 | 6,260 | -0.05(-0.77%) |
Apr 23, 2007 | 6.895 | 6.977 | 6.893 | 6.969 | 3,498 | +0.05(+0.66%) |
Apr 20, 2007 | 6.969 | 6.969 | 6.885 | 6.923 | 7,134 | -0.01(-0.11%) |
Apr 19, 2007 | 6.923 | 6.931 | 6.885 | 6.931 | 2,739 | +0.02(+0.22%) |
Apr 18, 2007 | 6.862 | 6.923 | 6.862 | 6.916 | 4,956 | +0.01(+0.11%) |
Apr 17, 2007 | 6.908 | 6.916 | 6.900 | 6.908 | 19,796 | +0.00(+0.00%) |
Apr 16, 2007 | 6.939 | 6.962 | 6.862 | 6.908 | 12,787 | -0.01(-0.11%) |
Apr 13, 2007 | 6.962 | 6.962 | 6.870 | 6.916 | 22,136 | -0.08(-1.20%) |
Apr 12, 2007 | 6.647 | 7.000 | 6.647 | 7.000 | 29,079 | +0.39(+5.92%) |
Apr 11, 2007 | 6.609 | 6.670 | 6.609 | 6.609 | 2,086 | -0.12(-1.71%) |
Apr 10, 2007 | 6.555 | 6.755 | 6.555 | 6.724 | 4,635 | +0.12(+1.74%) |
Apr 09, 2007 | 6.701 | 6.747 | 6.609 | 6.609 | 6,906 | -0.10(-1.49%) |
Apr 05, 2007 | 6.709 | 6.709 | 6.709 | 6.709 | 782 | -0.04(-0.57%) |
Apr 04, 2007 | 6.770 | 6.770 | 6.747 | 6.747 | 1,826 | -0.08(-1.12%) |
Apr 03, 2007 | 6.686 | 6.854 | 6.686 | 6.824 | 10,313 | +0.20(+3.01%) |
Apr 02, 2007 | 6.540 | 6.655 | 6.502 | 6.624 | 2,036 | +0.13(+2.01%) |
Mar 30, 2007 | 6.640 | 6.640 | 6.302 | 6.494 | 7,956 | -0.12(-1.85%) |
Mar 29, 2007 | 6.870 | 6.870 | 6.609 | 6.617 | 10,825 | -0.22(-3.25%) |
Mar 28, 2007 | 6.939 | 6.939 | 6.839 | 6.839 | 8,331 | -0.12(-1.65%) |
Mar 27, 2007 | 6.977 | 6.977 | 6.954 | 6.954 | 3,782 | +0.01(+0.11%) |
Mar 26, 2007 | 6.931 | 6.946 | 6.893 | 6.946 | 6,391 | +0.07(+1.00%) |
Mar 23, 2007 | 6.839 | 6.900 | 6.839 | 6.877 | 9,353 | -0.02(-0.33%) |
Mar 22, 2007 | 6.839 | 6.900 | 6.839 | 6.900 | 5,492 | +0.00(+0.00%) |
Mar 21, 2007 | 6.893 | 6.900 | 6.885 | 6.900 | 4,956 | +0.02(+0.22%) |
Mar 20, 2007 | 6.900 | 6.900 | 6.885 | 6.885 | 5,350 | -0.02(-0.22%) |
Mar 19, 2007 | 6.923 | 6.923 | 6.893 | 6.900 | 3,928 | +0.00(+0.00%) |
Mar 16, 2007 | 6.877 | 6.900 | 6.877 | 6.900 | 3,782 | +0.00(+0.00%) |
Mar 15, 2007 | 6.900 | 6.900 | 6.893 | 6.900 | 23,216 | +0.00(+0.00%) |
Mar 14, 2007 | 7.015 | 7.015 | 6.885 | 6.900 | 13,919 | -0.15(-2.17%) |
Mar 13, 2007 | 7.015 | 7.077 | 7.008 | 7.054 | 12,390 | +0.01(+0.11%) |
Mar 12, 2007 | 7.084 | 7.092 | 7.015 | 7.046 | 9,404 | -0.05(-0.65%) |
Mar 09, 2007 | 6.770 | 7.092 | 6.770 | 7.092 | 13,404 | +0.35(+5.11%) |
Mar 08, 2007 | 6.770 | 6.770 | 6.724 | 6.747 | 3,310 | +0.00(+0.00%) |
Mar 07, 2007 | 6.900 | 6.939 | 6.747 | 6.747 | 11,136 | -0.25(-3.51%) |
Mar 06, 2007 | 6.977 | 7.038 | 6.977 | 6.992 | 6,130 | +0.06(+0.89%) |
Mar 05, 2007 | 6.908 | 7.092 | 6.893 | 6.931 | 10,262 | +0.15(+2.15%) |
Mar 02, 2007 | 6.647 | 6.854 | 6.594 | 6.785 | 15,543 | +0.09(+1.37%) |
Mar 01, 2007 | 6.647 | 6.693 | 6.624 | 6.693 | 2,495 | -0.02(-0.23%) |
Feb 28, 2007 | 6.778 | 6.778 | 6.686 | 6.709 | 5,793 | -0.09(-1.35%) |
Feb 27, 2007 | 6.946 | 6.946 | 6.793 | 6.801 | 5,478 | -0.25(-3.59%) |
Feb 26, 2007 | 7.008 | 7.054 | 7.008 | 7.054 | 4,825 | -0.01(-0.11%) |
Feb 23, 2007 | 7.069 | 7.069 | 7.031 | 7.061 | 5,869 | +0.01(+0.11%) |
Feb 22, 2007 | 7.054 | 7.054 | 7.054 | 7.054 | 3,653 | +0.00(+0.00%) |
Feb 21, 2007 | 7.092 | 7.092 | 6.977 | 7.054 | 16,387 | +0.01(+0.11%) |
Feb 20, 2007 | 7.015 | 7.092 | 7.015 | 7.046 | 16,035 | +0.05(+0.66%) |
Feb 16, 2007 | 6.992 | 7.008 | 6.962 | 7.000 | 16,955 | -0.01(-0.11%) |
Feb 15, 2007 | 7.092 | 7.092 | 7.008 | 7.008 | 24,005 | -0.05(-0.65%) |
Feb 14, 2007 | 7.046 | 7.092 | 7.046 | 7.054 | 22,083 | +0.00(+0.00%) |
Feb 13, 2007 | 7.054 | 7.092 | 7.023 | 7.054 | 20,611 | +0.08(+1.21%) |
Feb 12, 2007 | 7.031 | 7.061 | 6.969 | 6.969 | 16,175 | -0.06(-0.87%) |
Feb 09, 2007 | 7.092 | 7.092 | 7.023 | 7.031 | 7,870 | -0.05(-0.76%) |
Feb 08, 2007 | 7.015 | 7.092 | 7.015 | 7.084 | 2,999 | +0.06(+0.87%) |
Feb 07, 2007 | 7.092 | 7.092 | 7.015 | 7.023 | 7,630 | -0.05(-0.65%) |
Feb 06, 2007 | 7.054 | 7.084 | 7.046 | 7.069 | 26,816 | +0.00(+0.00%) |
Feb 05, 2007 | 7.092 | 7.092 | 7.054 | 7.069 | 6,608 | -0.02(-0.32%) |
Feb 02, 2007 | 7.069 | 7.092 | 7.069 | 7.092 | 5,478 | +0.00(+0.00%) |
Feb 01, 2007 | 7.107 | 7.107 | 7.084 | 7.092 | 7,227 | -0.18(-2.53%) |
Jan 31, 2007 | 6.954 | 7.276 | 6.954 | 7.276 | 34,920 | +0.17(+2.37%) |
Jan 30, 2007 | 7.092 | 7.115 | 7.092 | 7.107 | 3,521 | +0.07(+0.98%) |
Jan 29, 2007 | 6.985 | 7.038 | 6.985 | 7.038 | 1,147 | +0.05(+0.66%) |
Jan 26, 2007 | 7.046 | 7.099 | 6.962 | 6.992 | 10,433 | -0.02(-0.33%) |
Jan 25, 2007 | 6.931 | 7.015 | 6.931 | 7.015 | 7,424 | +0.03(+0.44%) |
Jan 24, 2007 | 7.069 | 7.092 | 6.985 | 6.985 | 11,863 | -0.14(-1.94%) |
Jan 23, 2007 | 7.038 | 7.215 | 7.000 | 7.123 | 5,870 | +0.13(+1.86%) |
Jan 22, 2007 | 7.092 | 7.092 | 6.992 | 6.992 | 12,260 | -0.06(-0.87%) |
Jan 19, 2007 | 7.184 | 7.207 | 7.054 | 7.054 | 13,043 | +0.00(+0.00%) |
Jan 18, 2007 | 7.038 | 7.077 | 7.008 | 7.054 | 8,479 | +0.11(+1.55%) |
Jan 17, 2007 | 6.992 | 7.130 | 6.946 | 6.946 | 75,926 | -0.02(-0.33%) |
Jan 16, 2007 | 6.839 | 7.008 | 6.839 | 6.969 | 11,810 | +0.07(+1.00%) |
Jan 12, 2007 | 7.038 | 7.046 | 6.839 | 6.900 | 8,738 | -0.16(-2.28%) |
Jan 11, 2007 | 7.054 | 7.073 | 7.054 | 7.061 | 3,949 | -0.07(-0.97%) |
Jan 10, 2007 | 7.176 | 7.192 | 7.130 | 7.130 | 12,643 | -0.08(-1.17%) |
Jan 09, 2007 | 7.199 | 7.215 | 7.199 | 7.215 | 7,044 | -0.01(-0.11%) |
Jan 08, 2007 | 7.284 | 7.314 | 7.222 | 7.222 | 8,836 | -0.02(-0.32%) |
Jan 05, 2007 | 7.146 | 7.245 | 7.146 | 7.245 | 1,956 | -0.04(-0.53%) |
Jan 04, 2007 | 7.345 | 7.360 | 7.284 | 7.284 | 23,884 | -0.03(-0.42%) |