Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 12.78 | 13.10 | 12.76 | 13.02 | 299,136 | +0.20(+1.57%) |
Dec 28, 2007 | 13.00 | 13.18 | 12.75 | 12.82 | 226,296 | -0.10(-0.77%) |
Dec 27, 2007 | 13.46 | 13.49 | 12.84 | 12.92 | 285,655 | -0.60(-4.44%) |
Dec 26, 2007 | 13.80 | 13.81 | 13.50 | 13.52 | 207,184 | -0.29(-2.10%) |
Dec 24, 2007 | 13.70 | 13.86 | 13.50 | 13.81 | 92,292 | +0.16(+1.17%) |
Dec 21, 2007 | 13.55 | 13.70 | 13.37 | 13.65 | 393,824 | +0.32(+2.40%) |
Dec 20, 2007 | 13.18 | 13.54 | 13.15 | 13.33 | 553,873 | +0.19(+1.45%) |
Dec 19, 2007 | 13.14 | 13.38 | 12.84 | 13.14 | 349,862 | -0.09(-0.68%) |
Dec 18, 2007 | 12.47 | 13.35 | 12.36 | 13.23 | 657,369 | +0.84(+6.78%) |
Dec 17, 2007 | 13.39 | 13.47 | 12.36 | 12.39 | 615,375 | -1.02(-7.61%) |
Dec 14, 2007 | 13.50 | 13.90 | 13.20 | 13.41 | 378,977 | -0.23(-1.69%) |
Dec 13, 2007 | 13.82 | 13.90 | 13.25 | 13.64 | 428,021 | -0.34(-2.43%) |
Dec 12, 2007 | 14.24 | 14.25 | 13.67 | 13.98 | 328,841 | +0.12(+0.87%) |
Dec 11, 2007 | 14.38 | 14.38 | 13.64 | 13.86 | 427,963 | -0.36(-2.53%) |
Dec 10, 2007 | 14.80 | 15.50 | 14.02 | 14.22 | 575,690 | -0.78(-5.20%) |
Dec 07, 2007 | 15.90 | 16.05 | 14.91 | 15.00 | 720,691 | -0.80(-5.06%) |
Dec 06, 2007 | 16.00 | 16.19 | 15.56 | 15.80 | 849,244 | +0.70(+4.64%) |
Dec 05, 2007 | 14.04 | 15.24 | 14.04 | 15.10 | 650,454 | +0.93(+6.56%) |
Dec 04, 2007 | 14.01 | 14.35 | 12.96 | 14.17 | 396,568 | -0.10(-0.70%) |
Dec 03, 2007 | 15.50 | 15.72 | 14.26 | 14.27 | 623,058 | -1.10(-7.16%) |
Nov 30, 2007 | 15.36 | 15.66 | 15.07 | 15.37 | 1,488,599 | +0.46(+3.09%) |
Nov 29, 2007 | 13.53 | 15.50 | 13.40 | 14.91 | 1,025,218 | +1.31(+9.63%) |
Nov 28, 2007 | 12.95 | 13.79 | 12.83 | 13.60 | 548,742 | +0.70(+5.43%) |
Nov 27, 2007 | 12.75 | 13.05 | 12.34 | 12.90 | 436,270 | +0.11(+0.86%) |
Nov 26, 2007 | 12.67 | 13.35 | 12.67 | 12.79 | 406,848 | -0.02(-0.16%) |
Nov 23, 2007 | 12.50 | 12.85 | 11.97 | 12.81 | 368,928 | +0.24(+1.91%) |
Nov 21, 2007 | 13.26 | 13.32 | 12.56 | 12.57 | 608,121 | -0.82(-6.16%) |
Nov 20, 2007 | 14.12 | 14.47 | 12.82 | 13.39 | 714,225 | -0.76(-5.34%) |
Nov 19, 2007 | 14.48 | 14.81 | 14.01 | 14.15 | 531,404 | -0.48(-3.28%) |
Nov 16, 2007 | 14.66 | 14.94 | 14.28 | 14.63 | 326,365 | +0.07(+0.48%) |
Nov 15, 2007 | 14.65 | 15.00 | 14.41 | 14.56 | 623,319 | -0.06(-0.41%) |
Nov 14, 2007 | 15.15 | 15.48 | 14.58 | 14.62 | 546,371 | -0.41(-2.73%) |
Nov 13, 2007 | 14.45 | 15.36 | 14.29 | 15.03 | 1,242,747 | +0.41(+2.80%) |
Nov 12, 2007 | 15.98 | 15.98 | 14.22 | 14.62 | 1,436,000 | -2.06(-12.35%) |
Nov 09, 2007 | 17.19 | 17.25 | 16.50 | 16.68 | 801,857 | -0.79(-4.52%) |
Nov 08, 2007 | 18.95 | 19.03 | 15.75 | 17.47 | 1,786,909 | -1.58(-8.29%) |
Nov 07, 2007 | 18.99 | 19.75 | 18.56 | 19.05 | 958,760 | +0.19(+1.01%) |
Nov 06, 2007 | 18.85 | 19.24 | 18.29 | 18.86 | 816,532 | -0.04(-0.21%) |
Nov 05, 2007 | 18.30 | 19.35 | 18.22 | 18.90 | 967,666 | +0.40(+2.16%) |
Nov 02, 2007 | 18.40 | 18.75 | 18.22 | 18.50 | 408,286 | +0.20(+1.09%) |
Nov 01, 2007 | 19.00 | 19.02 | 18.20 | 18.30 | 601,657 | -0.69(-3.63%) |
Oct 31, 2007 | 18.45 | 19.28 | 18.40 | 18.99 | 639,771 | +0.69(+3.77%) |
Oct 30, 2007 | 19.00 | 19.04 | 18.05 | 18.30 | 1,177,721 | -0.78(-4.09%) |
Oct 29, 2007 | 18.40 | 19.82 | 18.10 | 19.08 | 2,127,974 | +1.65(+9.47%) |
Oct 26, 2007 | 16.50 | 17.46 | 16.50 | 17.43 | 694,502 | +1.14(+7.00%) |
Oct 25, 2007 | 15.95 | 17.45 | 15.40 | 16.29 | 1,366,460 | +0.80(+5.16%) |
Oct 24, 2007 | 15.77 | 15.92 | 15.27 | 15.49 | 619,707 | -0.43(-2.70%) |
Oct 23, 2007 | 15.23 | 15.93 | 15.23 | 15.92 | 961,084 | +0.60(+3.92%) |
Oct 22, 2007 | 15.77 | 15.89 | 15.22 | 15.32 | 704,900 | -0.34(-2.17%) |
Oct 19, 2007 | 16.28 | 16.49 | 15.61 | 15.66 | 423,535 | -0.60(-3.69%) |
Oct 18, 2007 | 16.20 | 16.67 | 16.17 | 16.26 | 386,473 | +0.06(+0.37%) |
Oct 17, 2007 | 16.08 | 16.70 | 15.90 | 16.20 | 730,485 | +0.65(+4.18%) |
Oct 16, 2007 | 15.71 | 15.89 | 15.30 | 15.55 | 254,033 | -0.13(-0.83%) |
Oct 15, 2007 | 15.95 | 16.40 | 15.46 | 15.68 | 661,160 | -0.05(-0.32%) |
Oct 12, 2007 | 15.23 | 15.79 | 15.22 | 15.73 | 308,071 | +0.57(+3.76%) |
Oct 11, 2007 | 15.22 | 15.91 | 15.00 | 15.16 | 499,187 | -0.12(-0.79%) |
Oct 10, 2007 | 15.31 | 15.45 | 15.15 | 15.28 | 420,093 | +0.19(+1.26%) |
Oct 09, 2007 | 15.26 | 15.83 | 15.09 | 15.09 | 605,025 | -0.11(-0.72%) |
Oct 08, 2007 | 14.10 | 15.62 | 14.10 | 15.20 | 664,176 | +1.04(+7.34%) |
Oct 05, 2007 | 14.19 | 14.32 | 14.01 | 14.16 | 228,648 | +0.11(+0.78%) |
Oct 04, 2007 | 13.91 | 14.33 | 13.91 | 14.05 | 259,160 | +0.21(+1.52%) |
Oct 03, 2007 | 14.25 | 14.27 | 13.81 | 13.84 | 285,221 | -0.34(-2.40%) |
Oct 02, 2007 | 14.18 | 14.29 | 14.11 | 14.18 | 221,617 | +0.06(+0.42%) |
Oct 01, 2007 | 14.30 | 14.31 | 14.00 | 14.12 | 296,339 | +0.01(+0.07%) |
Sep 28, 2007 | 14.29 | 14.36 | 13.90 | 14.11 | 226,792 | +0.04(+0.29%) |
Sep 27, 2007 | 13.79 | 14.40 | 13.75 | 14.07 | 469,805 | +0.37(+2.70%) |
Sep 26, 2007 | 13.60 | 14.45 | 13.57 | 13.70 | 752,005 | +0.20(+1.48%) |
Sep 25, 2007 | 13.81 | 13.83 | 13.30 | 13.50 | 542,411 | -0.40(-2.88%) |
Sep 24, 2007 | 13.34 | 14.23 | 13.34 | 13.90 | 555,862 | +0.71(+5.38%) |
Sep 21, 2007 | 13.00 | 13.53 | 12.97 | 13.19 | 362,194 | +0.35(+2.73%) |
Sep 20, 2007 | 12.82 | 13.60 | 12.75 | 12.84 | 415,042 | -0.04(-0.31%) |
Sep 19, 2007 | 13.52 | 13.85 | 12.76 | 12.88 | 736,944 | -0.57(-4.27%) |
Sep 18, 2007 | 12.05 | 14.00 | 11.87 | 13.46 | 1,604,370 | +1.46(+12.12%) |
Sep 17, 2007 | 12.15 | 12.38 | 11.81 | 12.00 | 317,477 | -0.01(-0.08%) |
Sep 14, 2007 | 11.03 | 12.22 | 11.00 | 12.01 | 470,755 | +0.93(+8.39%) |
Sep 13, 2007 | 11.26 | 11.29 | 11.03 | 11.08 | 146,770 | -0.09(-0.81%) |
Sep 12, 2007 | 11.17 | 11.25 | 11.03 | 11.17 | 146,829 | -0.02(-0.18%) |
Sep 11, 2007 | 10.63 | 11.23 | 10.50 | 11.19 | 222,197 | +0.66(+6.27%) |
Sep 10, 2007 | 11.01 | 11.08 | 10.41 | 10.53 | 305,847 | -0.38(-3.48%) |
Sep 07, 2007 | 11.15 | 11.15 | 10.90 | 10.91 | 145,492 | -0.28(-2.50%) |
Sep 06, 2007 | 11.04 | 11.40 | 11.01 | 11.19 | 209,733 | +0.19(+1.73%) |
Sep 05, 2007 | 11.00 | 11.25 | 10.92 | 11.00 | 227,180 | +0.02(+0.18%) |
Sep 04, 2007 | 11.00 | 11.05 | 10.88 | 10.98 | 357,880 | -0.01(-0.09%) |
Aug 31, 2007 | 11.00 | 11.10 | 10.86 | 10.99 | 186,450 | +0.04(+0.37%) |
Aug 30, 2007 | 11.01 | 11.25 | 10.89 | 10.95 | 162,331 | -0.11(-0.99%) |
Aug 29, 2007 | 11.09 | 11.15 | 10.93 | 11.06 | 185,700 | +0.06(+0.55%) |
Aug 28, 2007 | 11.09 | 11.25 | 10.90 | 11.00 | 315,734 | -0.01(-0.09%) |
Aug 27, 2007 | 11.20 | 11.31 | 10.95 | 11.01 | 167,000 | -0.20(-1.78%) |
Aug 24, 2007 | 10.87 | 11.30 | 10.85 | 11.21 | 236,361 | +0.13(+1.17%) |
Aug 23, 2007 | 11.35 | 11.60 | 11.06 | 11.08 | 196,619 | -0.24(-2.12%) |
Aug 22, 2007 | 11.13 | 11.52 | 11.11 | 11.32 | 420,622 | +0.29(+2.63%) |
Aug 21, 2007 | 10.50 | 11.30 | 10.50 | 11.03 | 428,837 | +0.43(+4.06%) |
Aug 20, 2007 | 10.11 | 10.60 | 10.02 | 10.60 | 246,662 | +0.55(+5.47%) |
Aug 17, 2007 | 9.970 | 10.10 | 9.810 | 10.05 | 245,673 | +0.15(+1.52%) |
Aug 16, 2007 | 10.13 | 10.14 | 9.760 | 9.900 | 507,504 | -0.30(-2.94%) |
Aug 15, 2007 | 9.960 | 10.34 | 9.900 | 10.20 | 480,964 | +0.14(+1.39%) |
Aug 14, 2007 | 10.00 | 10.17 | 9.960 | 10.06 | 245,767 | -0.01(-0.10%) |
Aug 13, 2007 | 10.24 | 10.25 | 9.900 | 10.07 | 281,204 | -0.11(-1.08%) |
Aug 10, 2007 | 9.770 | 10.28 | 9.770 | 10.18 | 520,776 | +0.18(+1.80%) |
Aug 09, 2007 | 9.750 | 10.17 | 9.410 | 10.00 | 447,583 | +0.18(+1.83%) |
Aug 08, 2007 | 9.300 | 9.820 | 9.220 | 9.820 | 385,290 | +0.63(+6.86%) |
Aug 07, 2007 | 8.950 | 9.350 | 8.800 | 9.190 | 289,480 | +0.22(+2.45%) |
Aug 06, 2007 | 8.900 | 9.400 | 8.570 | 8.970 | 436,129 | +0.07(+0.79%) |
Aug 03, 2007 | 9.100 | 9.240 | 8.400 | 8.900 | 604,465 | +0.46(+5.51%) |
Aug 02, 2007 | 8.500 | 8.780 | 8.300 | 8.435 | 599,437 | -0.03(-0.30%) |
Aug 01, 2007 | 8.640 | 8.690 | 8.450 | 8.460 | 442,333 | -0.25(-2.87%) |
Jul 31, 2007 | 9.180 | 9.180 | 8.680 | 8.710 | 354,530 | -0.36(-3.97%) |
Jul 30, 2007 | 9.000 | 9.130 | 8.880 | 9.070 | 288,638 | +0.17(+1.91%) |
Jul 27, 2007 | 9.010 | 9.110 | 8.770 | 8.900 | 385,532 | -0.27(-2.94%) |
Jul 26, 2007 | 9.300 | 9.360 | 8.710 | 9.170 | 535,239 | -0.44(-4.58%) |
Jul 25, 2007 | 9.600 | 9.980 | 9.550 | 9.610 | 1,343,360 | -0.04(-0.41%) |
Jul 24, 2007 | 9.750 | 9.900 | 9.530 | 9.650 | 421,043 | -0.16(-1.63%) |
Jul 23, 2007 | 9.660 | 9.960 | 9.660 | 9.810 | 255,035 | +0.04(+0.41%) |
Jul 20, 2007 | 9.980 | 10.00 | 9.662 | 9.770 | 293,182 | -0.21(-2.10%) |
Jul 19, 2007 | 9.710 | 9.990 | 9.710 | 9.980 | 386,412 | +0.30(+3.10%) |
Jul 18, 2007 | 9.590 | 9.810 | 9.300 | 9.680 | 422,792 | -0.00(-0.00%) |
Jul 17, 2007 | 9.690 | 10.04 | 9.500 | 9.680 | 1,096,985 | -0.08(-0.82%) |
Jul 16, 2007 | 10.15 | 10.38 | 9.600 | 9.760 | 683,755 | -0.39(-3.84%) |
Jul 13, 2007 | 10.04 | 10.50 | 10.04 | 10.15 | 475,641 | +0.02(+0.20%) |
Jul 12, 2007 | 10.20 | 10.55 | 9.850 | 10.13 | 723,139 | -0.07(-0.69%) |
Jul 11, 2007 | 8.950 | 11.40 | 8.940 | 10.20 | 3,722,821 | +1.65(+19.30%) |
Jul 10, 2007 | 8.600 | 8.600 | 8.500 | 8.550 | 399,929 | +0.01(+0.12%) |
Jul 09, 2007 | 8.360 | 8.600 | 8.360 | 8.540 | 372,570 | +0.18(+2.15%) |
Jul 06, 2007 | 8.420 | 8.420 | 8.280 | 8.360 | 234,903 | -0.06(-0.71%) |
Jul 05, 2007 | 8.420 | 8.460 | 8.280 | 8.420 | 179,018 | +0.00(+0.00%) |
Jul 03, 2007 | 8.510 | 8.510 | 8.300 | 8.420 | 221,161 | -0.02(-0.24%) |
Jul 02, 2007 | 8.120 | 8.500 | 8.040 | 8.440 | 261,109 | +0.32(+3.94%) |
Jun 29, 2007 | 8.200 | 8.200 | 8.010 | 8.120 | 188,582 | -0.08(-0.98%) |
Jun 28, 2007 | 8.250 | 8.250 | 8.000 | 8.200 | 178,537 | -0.09(-1.09%) |
Jun 27, 2007 | 8.060 | 8.290 | 7.920 | 8.290 | 244,746 | +0.38(+4.80%) |
Jun 26, 2007 | 8.320 | 8.430 | 7.610 | 7.910 | 582,549 | -0.35(-4.24%) |
Jun 25, 2007 | 8.500 | 8.750 | 8.160 | 8.260 | 506,655 | -0.21(-2.48%) |
Jun 22, 2007 | 8.450 | 8.490 | 8.260 | 8.470 | 3,234,300 | -0.07(-0.82%) |
Jun 21, 2007 | 8.480 | 8.540 | 8.250 | 8.540 | 512,391 | +0.01(+0.12%) |
Jun 20, 2007 | 8.120 | 8.660 | 8.060 | 8.530 | 713,400 | +0.41(+5.05%) |
Jun 19, 2007 | 8.140 | 8.300 | 8.020 | 8.120 | 457,500 | -0.07(-0.85%) |
Jun 18, 2007 | 7.900 | 8.290 | 7.860 | 8.190 | 983,000 | +0.40(+5.13%) |
Jun 15, 2007 | 7.460 | 7.900 | 7.270 | 7.790 | 482,500 | +0.48(+6.57%) |
Jun 14, 2007 | 7.270 | 7.310 | 7.140 | 7.310 | 186,100 | +0.07(+0.97%) |
Jun 13, 2007 | 7.150 | 7.260 | 7.050 | 7.240 | 240,700 | +0.10(+1.40%) |
Jun 12, 2007 | 7.230 | 7.300 | 7.080 | 7.140 | 264,700 | -0.11(-1.52%) |
Jun 11, 2007 | 7.400 | 7.400 | 7.150 | 7.250 | 248,360 | -0.13(-1.76%) |
Jun 08, 2007 | 7.250 | 7.400 | 7.100 | 7.380 | 293,199 | +0.10(+1.37%) |
Jun 07, 2007 | 7.460 | 7.510 | 7.160 | 7.280 | 436,960 | -0.01(-0.14%) |
Jun 06, 2007 | 7.110 | 7.360 | 7.010 | 7.290 | 297,249 | +0.18(+2.53%) |
Jun 05, 2007 | 7.040 | 7.110 | 6.900 | 7.110 | 314,975 | +0.04(+0.57%) |
Jun 04, 2007 | 7.030 | 7.200 | 6.990 | 7.070 | 243,037 | +0.03(+0.43%) |
Jun 01, 2007 | 7.330 | 7.420 | 6.980 | 7.040 | 488,455 | -0.25(-3.43%) |
May 31, 2007 | 7.070 | 7.300 | 6.910 | 7.290 | 499,305 | +0.34(+4.89%) |
May 30, 2007 | 6.710 | 6.980 | 6.650 | 6.950 | 216,074 | +0.18(+2.66%) |
May 29, 2007 | 6.850 | 6.960 | 6.750 | 6.770 | 167,886 | -0.08(-1.17%) |
May 25, 2007 | 6.800 | 6.920 | 6.730 | 6.850 | 123,830 | +0.08(+1.18%) |
May 24, 2007 | 6.980 | 7.000 | 6.750 | 6.770 | 217,469 | -0.26(-3.70%) |
May 23, 2007 | 7.180 | 7.180 | 6.900 | 7.030 | 441,092 | -0.06(-0.85%) |
May 22, 2007 | 7.400 | 7.400 | 7.010 | 7.090 | 385,354 | -0.20(-2.74%) |
May 21, 2007 | 7.060 | 7.500 | 7.010 | 7.290 | 428,977 | +0.18(+2.53%) |
May 18, 2007 | 6.950 | 7.130 | 6.770 | 7.110 | 678,042 | +0.19(+2.75%) |
May 17, 2007 | 6.820 | 7.030 | 6.800 | 6.920 | 245,904 | +0.07(+1.02%) |
May 16, 2007 | 6.710 | 6.890 | 6.660 | 6.850 | 285,167 | +0.15(+2.24%) |
May 15, 2007 | 6.820 | 6.910 | 6.700 | 6.700 | 331,870 | -0.18(-2.62%) |
May 14, 2007 | 7.100 | 7.220 | 6.850 | 6.880 | 229,598 | -0.22(-3.10%) |
May 11, 2007 | 6.854 | 7.140 | 6.760 | 7.100 | 434,318 | +0.21(+3.05%) |
May 10, 2007 | 7.450 | 7.480 | 6.880 | 6.890 | 479,702 | -0.66(-8.74%) |
May 09, 2007 | 7.640 | 7.670 | 7.350 | 7.550 | 266,712 | +0.16(+2.17%) |
May 08, 2007 | 7.670 | 7.670 | 7.230 | 7.390 | 261,763 | -0.14(-1.86%) |
May 07, 2007 | 7.570 | 7.770 | 7.430 | 7.530 | 203,798 | -0.08(-1.05%) |
May 04, 2007 | 7.670 | 7.740 | 7.400 | 7.610 | 335,374 | -0.03(-0.39%) |
May 03, 2007 | 7.700 | 7.959 | 7.610 | 7.640 | 764,308 | -0.08(-1.04%) |
May 02, 2007 | 7.250 | 7.850 | 7.230 | 7.720 | 1,474,030 | +0.57(+7.97%) |
May 01, 2007 | 7.550 | 7.590 | 7.060 | 7.150 | 452,003 | -0.28(-3.77%) |
Apr 30, 2007 | 8.250 | 8.350 | 7.380 | 7.430 | 851,706 | -0.23(-3.00%) |
Apr 27, 2007 | 7.810 | 7.930 | 7.560 | 7.660 | 508,990 | -0.03(-0.39%) |
Apr 26, 2007 | 7.500 | 7.920 | 7.430 | 7.690 | 621,017 | +0.16(+2.12%) |
Apr 25, 2007 | 7.120 | 7.540 | 7.100 | 7.530 | 345,174 | +0.48(+6.81%) |
Apr 24, 2007 | 7.050 | 7.230 | 6.900 | 7.050 | 285,229 | +0.06(+0.86%) |
Apr 23, 2007 | 7.100 | 7.260 | 6.990 | 6.990 | 165,126 | -0.15(-2.10%) |
Apr 20, 2007 | 6.980 | 7.250 | 6.980 | 7.140 | 195,100 | +0.16(+2.29%) |
Apr 19, 2007 | 6.960 | 7.220 | 6.750 | 6.980 | 219,527 | +0.12(+1.75%) |
Apr 18, 2007 | 6.620 | 7.100 | 6.540 | 6.860 | 275,824 | +0.23(+3.47%) |
Apr 17, 2007 | 6.650 | 6.880 | 6.560 | 6.630 | 268,079 | -0.05(-0.75%) |
Apr 16, 2007 | 6.960 | 7.010 | 6.610 | 6.680 | 266,432 | -0.29(-4.16%) |
Apr 13, 2007 | 7.210 | 7.310 | 6.890 | 6.970 | 174,000 | -0.22(-3.06%) |
Apr 12, 2007 | 7.070 | 7.450 | 7.000 | 7.190 | 297,785 | +0.12(+1.70%) |
Apr 11, 2007 | 7.130 | 7.290 | 6.920 | 7.070 | 285,939 | -0.07(-0.98%) |
Apr 10, 2007 | 6.840 | 7.470 | 6.830 | 7.140 | 378,631 | +0.35(+5.15%) |
Apr 09, 2007 | 6.740 | 6.880 | 6.710 | 6.790 | 206,438 | +0.05(+0.74%) |
Apr 05, 2007 | 6.760 | 6.830 | 6.660 | 6.740 | 152,566 | -0.02(-0.30%) |
Apr 04, 2007 | 6.780 | 6.790 | 6.550 | 6.760 | 185,591 | +0.01(+0.15%) |
Apr 03, 2007 | 6.610 | 6.800 | 6.590 | 6.750 | 175,903 | +0.18(+2.74%) |
Apr 02, 2007 | 6.790 | 6.800 | 6.490 | 6.570 | 177,094 | -0.23(-3.38%) |
Mar 30, 2007 | 6.570 | 6.890 | 6.530 | 6.800 | 201,217 | +0.29(+4.45%) |
Mar 29, 2007 | 6.640 | 6.720 | 6.420 | 6.510 | 143,394 | -0.07(-1.06%) |
Mar 28, 2007 | 6.630 | 6.650 | 6.550 | 6.580 | 113,961 | -0.08(-1.20%) |
Mar 27, 2007 | 6.640 | 6.750 | 6.620 | 6.660 | 155,391 | -0.03(-0.45%) |
Mar 26, 2007 | 6.770 | 6.770 | 6.530 | 6.690 | 164,842 | -0.04(-0.59%) |
Mar 23, 2007 | 6.820 | 6.950 | 6.700 | 6.730 | 141,272 | -0.09(-1.32%) |
Mar 22, 2007 | 6.860 | 6.990 | 6.820 | 6.820 | 160,660 | +0.02(+0.29%) |
Mar 21, 2007 | 6.500 | 6.910 | 6.480 | 6.800 | 245,195 | +0.35(+5.43%) |
Mar 20, 2007 | 6.550 | 6.630 | 6.290 | 6.450 | 215,216 | -0.03(-0.46%) |
Mar 19, 2007 | 6.290 | 6.590 | 6.270 | 6.480 | 397,850 | +0.26(+4.18%) |
Mar 16, 2007 | 6.580 | 6.678 | 6.150 | 6.220 | 691,699 | -0.37(-5.61%) |
Mar 15, 2007 | 6.760 | 6.810 | 6.580 | 6.590 | 298,363 | -0.19(-2.80%) |
Mar 14, 2007 | 6.720 | 6.820 | 6.590 | 6.780 | 230,759 | +0.03(+0.44%) |
Mar 13, 2007 | 7.090 | 7.050 | 6.710 | 6.750 | 321,691 | -0.34(-4.80%) |
Mar 12, 2007 | 7.040 | 7.090 | 6.980 | 7.090 | 194,995 | +0.04(+0.57%) |
Mar 09, 2007 | 6.920 | 7.070 | 6.920 | 7.050 | 195,335 | +0.22(+3.22%) |
Mar 08, 2007 | 6.950 | 7.100 | 6.790 | 6.830 | 217,883 | +0.01(+0.15%) |
Mar 07, 2007 | 7.000 | 7.050 | 6.750 | 6.820 | 330,051 | -0.10(-1.45%) |
Mar 06, 2007 | 6.590 | 6.950 | 6.510 | 6.920 | 376,955 | +0.32(+4.85%) |
Mar 05, 2007 | 6.900 | 6.910 | 6.560 | 6.600 | 358,962 | -0.33(-4.76%) |
Mar 02, 2007 | 7.240 | 7.330 | 6.930 | 6.930 | 539,487 | -0.22(-3.08%) |
Mar 01, 2007 | 7.150 | 7.370 | 6.800 | 7.150 | 626,438 | +0.09(+1.27%) |
Feb 28, 2007 | 7.340 | 7.340 | 7.000 | 7.060 | 541,237 | -0.30(-4.08%) |
Feb 27, 2007 | 7.490 | 7.490 | 7.050 | 7.360 | 788,666 | -0.17(-2.26%) |
Feb 26, 2007 | 7.720 | 7.760 | 7.500 | 7.530 | 217,999 | -0.19(-2.46%) |
Feb 23, 2007 | 7.710 | 7.800 | 7.610 | 7.720 | 202,578 | +0.01(+0.13%) |
Feb 22, 2007 | 7.760 | 7.870 | 7.677 | 7.710 | 387,122 | -0.06(-0.77%) |
Feb 21, 2007 | 7.880 | 7.990 | 7.760 | 7.770 | 252,406 | -0.16(-2.02%) |
Feb 20, 2007 | 8.010 | 8.010 | 7.840 | 7.930 | 552,377 | +0.01(+0.13%) |
Feb 16, 2007 | 7.920 | 8.060 | 7.600 | 7.920 | 536,243 | +0.00(+0.00%) |
Feb 15, 2007 | 8.230 | 8.230 | 7.900 | 7.920 | 452,044 | -0.32(-3.88%) |
Feb 14, 2007 | 8.170 | 8.380 | 8.170 | 8.240 | 287,272 | +0.07(+0.86%) |
Feb 13, 2007 | 8.030 | 8.270 | 7.970 | 8.170 | 346,532 | +0.13(+1.62%) |
Feb 12, 2007 | 8.400 | 8.400 | 7.940 | 8.040 | 606,663 | -0.36(-4.29%) |
Feb 09, 2007 | 8.500 | 8.780 | 8.350 | 8.400 | 781,084 | -0.30(-3.45%) |
Feb 08, 2007 | 8.850 | 8.860 | 8.640 | 8.700 | 503,332 | -0.15(-1.69%) |
Feb 07, 2007 | 8.510 | 8.890 | 8.510 | 8.850 | 616,946 | +0.35(+4.12%) |
Feb 06, 2007 | 8.450 | 8.650 | 8.420 | 8.500 | 565,097 | -0.03(-0.35%) |
Feb 05, 2007 | 8.800 | 8.820 | 8.270 | 8.530 | 1,046,900 | -0.26(-2.96%) |
Feb 02, 2007 | 8.390 | 8.840 | 8.250 | 8.790 | 2,043,953 | +0.69(+8.52%) |
Feb 01, 2007 | 7.610 | 8.500 | 7.510 | 8.100 | 3,260,926 | +0.50(+6.58%) |
Jan 31, 2007 | 7.390 | 7.820 | 7.380 | 7.600 | 658,897 | +0.17(+2.29%) |
Jan 30, 2007 | 7.070 | 7.450 | 7.070 | 7.430 | 319,516 | +0.36(+5.09%) |
Jan 29, 2007 | 6.950 | 7.140 | 6.890 | 7.070 | 236,271 | +0.20(+2.91%) |
Jan 26, 2007 | 7.010 | 7.030 | 6.760 | 6.870 | 420,226 | -0.09(-1.29%) |
Jan 25, 2007 | 7.010 | 7.040 | 6.940 | 6.960 | 249,462 | -0.03(-0.43%) |
Jan 24, 2007 | 7.030 | 7.100 | 6.950 | 6.990 | 267,903 | -0.04(-0.57%) |
Jan 23, 2007 | 6.940 | 7.290 | 6.900 | 7.030 | 517,220 | +0.11(+1.59%) |
Jan 22, 2007 | 6.900 | 7.130 | 6.830 | 6.920 | 310,937 | +0.02(+0.29%) |
Jan 19, 2007 | 6.700 | 6.910 | 6.640 | 6.900 | 645,036 | +0.18(+2.68%) |
Jan 18, 2007 | 6.830 | 6.900 | 6.660 | 6.720 | 698,875 | -0.08(-1.18%) |
Jan 17, 2007 | 6.320 | 6.850 | 6.320 | 6.800 | 611,855 | +0.48(+7.59%) |
Jan 16, 2007 | 6.500 | 6.500 | 6.250 | 6.320 | 235,452 | -0.00(-0.08%) |
Jan 12, 2007 | 6.310 | 6.390 | 6.180 | 6.325 | 215,794 | +0.00(+0.08%) |
Jan 11, 2007 | 6.370 | 6.440 | 6.230 | 6.320 | 244,324 | +0.02(+0.32%) |
Jan 10, 2007 | 6.440 | 6.530 | 6.188 | 6.300 | 252,845 | -0.14(-2.17%) |
Jan 09, 2007 | 6.690 | 6.760 | 6.400 | 6.440 | 211,187 | -0.27(-4.02%) |
Jan 08, 2007 | 6.670 | 6.780 | 6.310 | 6.710 | 373,810 | +0.13(+1.98%) |
Jan 05, 2007 | 7.070 | 7.070 | 6.580 | 6.580 | 580,264 | +0.02(+0.30%) |
Jan 04, 2007 | 6.610 | 6.650 | 6.500 | 6.560 | 210,140 | -0.04(-0.61%) |