Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.565 | 5.626 | 5.526 | 5.557 | 5,045,908 | +0.00(+0.00%) |
Sep 27, 2007 | 5.583 | 5.615 | 5.533 | 5.557 | 4,295,833 | -0.01(-0.23%) |
Sep 26, 2007 | 5.570 | 5.635 | 5.526 | 5.570 | 3,681,634 | +0.01(+0.16%) |
Sep 25, 2007 | 5.602 | 5.607 | 5.500 | 5.561 | 8,499,644 | -0.07(-1.23%) |
Sep 24, 2007 | 5.743 | 5.743 | 5.630 | 5.630 | 6,162,105 | -0.12(-2.11%) |
Sep 21, 2007 | 5.633 | 5.819 | 5.626 | 5.752 | 14,653,614 | +0.02(+0.26%) |
Sep 20, 2007 | 5.903 | 5.914 | 5.708 | 5.737 | 7,748,960 | -0.17(-2.90%) |
Sep 19, 2007 | 6.027 | 6.066 | 5.869 | 5.908 | 5,916,202 | -0.10(-1.66%) |
Sep 18, 2007 | 5.717 | 6.020 | 5.698 | 6.007 | 8,609,113 | +0.34(+5.92%) |
Sep 17, 2007 | 5.743 | 5.767 | 5.661 | 5.672 | 8,433,277 | -0.10(-1.69%) |
Sep 14, 2007 | 5.687 | 5.808 | 5.639 | 5.769 | 5,242,027 | +0.02(+0.41%) |
Sep 13, 2007 | 5.745 | 5.823 | 5.665 | 5.745 | 6,062,944 | +0.05(+0.95%) |
Sep 12, 2007 | 5.773 | 5.789 | 5.676 | 5.691 | 6,565,381 | -0.12(-2.01%) |
Sep 11, 2007 | 5.715 | 5.823 | 5.691 | 5.808 | 7,248,240 | +0.14(+2.41%) |
Sep 10, 2007 | 5.789 | 5.819 | 5.643 | 5.672 | 6,433,723 | -0.08(-1.32%) |
Sep 07, 2007 | 5.836 | 5.899 | 5.739 | 5.747 | 7,062,613 | -0.14(-2.39%) |
Sep 06, 2007 | 5.906 | 6.003 | 5.754 | 5.888 | 7,390,087 | +0.06(+1.00%) |
Sep 05, 2007 | 5.877 | 5.877 | 5.734 | 5.830 | 11,989,653 | -0.10(-1.61%) |
Sep 04, 2007 | 6.010 | 6.018 | 5.899 | 5.925 | 11,795,675 | -0.11(-1.76%) |
Aug 31, 2007 | 5.975 | 6.068 | 5.869 | 6.031 | 7,841,873 | +0.11(+1.94%) |
Aug 30, 2007 | 5.838 | 6.020 | 5.799 | 5.916 | 8,438,547 | +0.04(+0.66%) |
Aug 29, 2007 | 5.786 | 5.897 | 5.700 | 5.877 | 11,387,249 | +0.12(+2.03%) |
Aug 28, 2007 | 5.776 | 5.828 | 5.724 | 5.760 | 8,850,697 | -0.04(-0.71%) |
Aug 27, 2007 | 6.005 | 6.057 | 5.797 | 5.802 | 9,819,155 | -0.25(-4.15%) |
Aug 24, 2007 | 5.754 | 6.059 | 5.741 | 6.053 | 10,929,907 | +0.30(+5.16%) |
Aug 23, 2007 | 5.823 | 5.908 | 5.743 | 5.756 | 8,867,668 | -0.11(-1.88%) |
Aug 22, 2007 | 5.851 | 5.988 | 5.799 | 5.867 | 10,805,631 | -0.07(-1.17%) |
Aug 21, 2007 | 5.936 | 5.984 | 5.802 | 5.936 | 10,717,499 | +0.02(+0.29%) |
Aug 20, 2007 | 5.945 | 6.072 | 5.823 | 5.919 | 20,201,276 | -0.05(-0.80%) |
Aug 17, 2007 | 5.952 | 5.979 | 5.739 | 5.966 | 14,809,641 | +0.17(+2.88%) |
Aug 16, 2007 | 5.652 | 5.817 | 5.615 | 5.799 | 17,591,938 | +0.14(+2.49%) |
Aug 15, 2007 | 5.877 | 5.908 | 5.609 | 5.659 | 14,193,052 | -0.23(-3.94%) |
Aug 14, 2007 | 6.090 | 6.109 | 5.877 | 5.890 | 12,597,452 | -0.21(-3.41%) |
Aug 13, 2007 | 6.185 | 6.467 | 6.053 | 6.098 | 9,060,751 | -0.05(-0.74%) |
Aug 10, 2007 | 6.105 | 6.376 | 5.994 | 6.144 | 8,745,529 | -0.01(-0.21%) |
Aug 09, 2007 | 6.586 | 6.588 | 6.072 | 6.157 | 15,443,113 | -0.35(-5.36%) |
Aug 08, 2007 | 6.376 | 6.612 | 6.298 | 6.506 | 10,673,618 | +0.19(+2.98%) |
Aug 07, 2007 | 6.016 | 6.320 | 6.001 | 6.317 | 12,528,349 | +0.27(+4.48%) |
Aug 06, 2007 | 6.025 | 6.059 | 5.916 | 6.046 | 18,089,116 | +0.07(+1.16%) |
Aug 03, 2007 | 5.997 | 6.346 | 5.977 | 5.977 | 14,838,309 | -0.37(-5.77%) |
Aug 02, 2007 | 6.300 | 6.389 | 6.270 | 6.343 | 7,563,024 | +0.05(+0.72%) |
Aug 01, 2007 | 6.283 | 6.317 | 6.205 | 6.298 | 13,442,442 | +0.03(+0.45%) |
Jul 31, 2007 | 6.441 | 6.595 | 6.270 | 6.270 | 8,945,506 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.478 | 6.333 | 6.452 | 9,305,597 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.426 | 6.265 | 6.339 | 14,563,456 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.335 | 17,032,392 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.593 | 6.421 | 6.469 | 9,402,201 | -0.11(-1.61%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.543 | 6.575 | 14,362,104 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.710 | 6.731 | 7,133,414 | +0.02(+0.23%) |
Jul 20, 2007 | 6.749 | 6.783 | 6.662 | 6.716 | 9,785,166 | -0.02(-0.35%) |
Jul 19, 2007 | 6.684 | 6.755 | 6.634 | 6.740 | 7,322,876 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.751 | 6.629 | 6.666 | 8,509,486 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,665,973 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.775 | 6.818 | 4,006,039 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.905 | 5,621,379 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,535,728 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.567 | 6.456 | 6.521 | 7,229,298 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.736 | 6.541 | 6.551 | 6,086,689 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,016 | -0.04(-0.64%) |
Jul 06, 2007 | 6.712 | 6.779 | 6.658 | 6.746 | 5,769,649 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.712 | 6.640 | 6.705 | 3,227,882 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.673 | 6.679 | 2,051,474 | +0.01(+0.20%) |
Jul 02, 2007 | 6.686 | 6.738 | 6.651 | 6.666 | 5,029,490 | -0.01(-0.13%) |
Jun 29, 2007 | 6.714 | 6.727 | 6.645 | 6.675 | 4,957,941 | -0.02(-0.26%) |
Jun 28, 2007 | 6.712 | 6.755 | 6.684 | 6.692 | 6,261,809 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.619 | 6.712 | 7,936,373 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.788 | 6.664 | 6.668 | 7,475,418 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.712 | 7,704,451 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.825 | 6.740 | 6.785 | 10,274,102 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,369 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,505,915 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,429 | -0.03(-0.51%) |
Jun 18, 2007 | 6.762 | 6.859 | 6.762 | 6.811 | 6,973,060 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,113 | +0.02(+0.29%) |
Jun 14, 2007 | 6.762 | 6.816 | 6.675 | 6.738 | 5,725,827 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,163 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.647 | 10,299,475 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.671 | 6.751 | 5,709,137 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,392 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.840 | 6.686 | 6.744 | 10,271,282 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.788 | 6.801 | 12,210,865 | -0.15(-2.18%) |
Jun 05, 2007 | 7.046 | 7.046 | 6.881 | 6.952 | 8,187,019 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,281,667 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,173 | +0.00(+0.03%) |
May 31, 2007 | 7.074 | 7.178 | 7.054 | 7.117 | 8,637,301 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.074 | 9,130,819 | +0.09(+1.30%) |
May 29, 2007 | 7.009 | 7.067 | 6.920 | 6.983 | 8,706,183 | -0.01(-0.12%) |
May 25, 2007 | 7.098 | 7.117 | 6.965 | 6.991 | 9,852,931 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,728,448 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.449 | 7.282 | 7.355 | 12,899,330 | -0.03(-0.47%) |
May 22, 2007 | 7.488 | 7.514 | 7.362 | 7.390 | 7,495,449 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.412 | 7.468 | 5,743,643 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.516 | 7.282 | 7.481 | 7,631,855 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.345 | 5,010,705 | +0.07(+0.92%) |
May 16, 2007 | 7.204 | 7.282 | 7.126 | 7.277 | 7,959,555 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.139 | 7.156 | 6,061,334 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.189 | 6,878,911 | -0.11(-1.57%) |
May 11, 2007 | 7.228 | 7.377 | 7.176 | 7.303 | 6,358,095 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.436 | 7.119 | 7.238 | 8,465,891 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,170 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,093 | -0.06(-0.78%) |
May 07, 2007 | 7.230 | 7.275 | 7.160 | 7.262 | 3,436,705 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.204 | 3,692,468 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,807,783 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.165 | 7.275 | 3,947,000 | +0.09(+1.32%) |
May 01, 2007 | 7.199 | 7.286 | 7.050 | 7.180 | 8,775,000 | -0.00(-0.05%) |
Apr 30, 2007 | 7.308 | 7.366 | 7.171 | 7.184 | 8,122,973 | -0.12(-1.66%) |
Apr 27, 2007 | 7.416 | 7.429 | 7.284 | 7.306 | 4,960,249 | -0.02(-0.33%) |
Apr 26, 2007 | 7.379 | 7.379 | 7.299 | 7.329 | 4,593,761 | -0.06(-0.79%) |
Apr 25, 2007 | 7.392 | 7.416 | 7.319 | 7.388 | 3,963,750 | -0.00(-0.06%) |
Apr 24, 2007 | 7.492 | 7.492 | 7.316 | 7.392 | 4,663,594 | -0.08(-1.10%) |
Apr 23, 2007 | 7.512 | 7.535 | 7.431 | 7.475 | 3,606,108 | -0.03(-0.46%) |
Apr 20, 2007 | 7.594 | 7.598 | 7.457 | 7.509 | 6,134,922 | +0.03(+0.35%) |
Apr 19, 2007 | 7.442 | 7.498 | 7.381 | 7.483 | 3,785,270 | +0.03(+0.41%) |
Apr 18, 2007 | 7.514 | 7.531 | 7.444 | 7.453 | 3,593,303 | -0.10(-1.35%) |
Apr 17, 2007 | 7.533 | 7.622 | 7.518 | 7.555 | 4,864,941 | +0.02(+0.32%) |
Apr 16, 2007 | 7.336 | 7.542 | 7.332 | 7.531 | 8,467,607 | +0.25(+3.45%) |
Apr 13, 2007 | 7.347 | 7.379 | 7.219 | 7.280 | 4,676,532 | -0.09(-1.18%) |
Apr 12, 2007 | 7.340 | 7.440 | 7.228 | 7.366 | 5,323,266 | +0.04(+0.56%) |
Apr 11, 2007 | 7.412 | 7.490 | 7.303 | 7.325 | 5,608,224 | -0.11(-1.52%) |
Apr 10, 2007 | 7.473 | 7.494 | 7.362 | 7.438 | 7,332,358 | -0.01(-0.15%) |
Apr 09, 2007 | 7.470 | 7.481 | 7.394 | 7.449 | 4,061,687 | -0.01(-0.17%) |
Apr 05, 2007 | 7.466 | 7.483 | 7.416 | 7.462 | 2,914,090 | -0.00(-0.06%) |
Apr 04, 2007 | 7.503 | 7.525 | 7.381 | 7.466 | 6,819,774 | -0.01(-0.09%) |
Apr 03, 2007 | 7.449 | 7.533 | 7.412 | 7.473 | 6,722,995 | +0.03(+0.47%) |
Apr 02, 2007 | 7.481 | 7.514 | 7.353 | 7.438 | 5,010,955 | -0.02(-0.23%) |
Mar 30, 2007 | 7.418 | 7.520 | 7.375 | 7.455 | 4,774,737 | +0.05(+0.67%) |
Mar 29, 2007 | 7.518 | 7.538 | 7.267 | 7.405 | 8,846,262 | -0.07(-0.87%) |
Mar 28, 2007 | 7.514 | 7.527 | 7.392 | 7.470 | 5,188,363 | -0.05(-0.66%) |
Mar 27, 2007 | 7.477 | 7.551 | 7.451 | 7.520 | 4,888,774 | +0.02(+0.20%) |
Mar 26, 2007 | 7.462 | 7.546 | 7.401 | 7.505 | 8,348,435 | +0.03(+0.41%) |
Mar 23, 2007 | 7.475 | 7.509 | 7.368 | 7.475 | 8,055,974 | +0.03(+0.35%) |
Mar 22, 2007 | 7.225 | 7.516 | 7.225 | 7.449 | 10,768,902 | +0.22(+3.06%) |
Mar 21, 2007 | 7.282 | 7.282 | 7.074 | 7.228 | 8,195,149 | +0.00(+0.06%) |
Mar 20, 2007 | 7.009 | 7.223 | 7.009 | 7.223 | 6,779,183 | +0.18(+2.59%) |
Mar 19, 2007 | 6.892 | 7.041 | 6.881 | 7.041 | 6,077,142 | +0.19(+2.75%) |
Mar 16, 2007 | 6.818 | 6.872 | 6.759 | 6.853 | 5,995,442 | +0.02(+0.25%) |
Mar 15, 2007 | 6.840 | 6.929 | 6.792 | 6.835 | 4,272,715 | +0.02(+0.25%) |
Mar 14, 2007 | 6.926 | 6.946 | 6.675 | 6.818 | 6,793,210 | -0.07(-1.07%) |
Mar 13, 2007 | 7.117 | 7.085 | 6.825 | 6.892 | 7,264,025 | -0.23(-3.17%) |
Mar 12, 2007 | 7.046 | 7.124 | 6.998 | 7.117 | 3,098,129 | +0.08(+1.14%) |
Mar 09, 2007 | 7.043 | 7.102 | 6.994 | 7.037 | 4,648,505 | +0.08(+1.15%) |
Mar 08, 2007 | 6.978 | 7.056 | 6.948 | 6.957 | 8,573,998 | +0.04(+0.56%) |
Mar 07, 2007 | 6.861 | 6.937 | 6.818 | 6.918 | 6,971,246 | +0.02(+0.35%) |
Mar 06, 2007 | 6.911 | 6.948 | 6.853 | 6.894 | 5,571,923 | +0.01(+0.16%) |
Mar 05, 2007 | 6.987 | 6.987 | 6.831 | 6.883 | 7,664,090 | -0.12(-1.73%) |
Mar 02, 2007 | 7.063 | 7.189 | 6.987 | 7.004 | 6,286,108 | -0.07(-0.95%) |
Mar 01, 2007 | 6.952 | 7.132 | 6.868 | 7.072 | 5,138,340 | -0.03(-0.43%) |
Feb 28, 2007 | 7.078 | 7.163 | 6.948 | 7.102 | 6,930,244 | -0.03(-0.46%) |
Feb 27, 2007 | 7.290 | 7.312 | 7.076 | 7.134 | 10,088,752 | -0.21(-2.86%) |
Feb 26, 2007 | 7.414 | 7.466 | 7.288 | 7.345 | 3,228,150 | -0.05(-0.67%) |
Feb 23, 2007 | 7.407 | 7.431 | 7.321 | 7.394 | 4,159,191 | -0.03(-0.35%) |
Feb 22, 2007 | 7.457 | 7.479 | 7.347 | 7.420 | 3,027,817 | -0.05(-0.61%) |
Feb 21, 2007 | 7.520 | 7.520 | 7.392 | 7.466 | 4,437,084 | -0.01(-0.17%) |
Feb 20, 2007 | 7.440 | 7.527 | 7.412 | 7.479 | 5,752,525 | -0.07(-0.86%) |
Feb 16, 2007 | 7.492 | 7.585 | 7.492 | 7.544 | 7,945,777 | +0.00(+0.06%) |
Feb 15, 2007 | 7.479 | 7.570 | 7.392 | 7.540 | 9,155,436 | +0.03(+0.46%) |
Feb 14, 2007 | 7.245 | 7.538 | 7.232 | 7.505 | 10,986,565 | +0.27(+3.68%) |
Feb 13, 2007 | 7.132 | 7.245 | 7.091 | 7.238 | 6,318,514 | +0.13(+1.83%) |
Feb 12, 2007 | 7.059 | 7.130 | 7.026 | 7.108 | 4,592,456 | +0.01(+0.12%) |
Feb 09, 2007 | 7.108 | 7.152 | 7.039 | 7.100 | 4,700,051 | -0.03(-0.40%) |
Feb 08, 2007 | 7.052 | 7.206 | 7.052 | 7.128 | 7,908,812 | +0.11(+1.51%) |
Feb 07, 2007 | 6.985 | 7.054 | 6.911 | 7.022 | 4,035,146 | +0.04(+0.62%) |
Feb 06, 2007 | 6.939 | 6.987 | 6.909 | 6.978 | 3,319,766 | +0.04(+0.59%) |
Feb 05, 2007 | 7.054 | 7.067 | 6.924 | 6.937 | 4,067,773 | -0.13(-1.81%) |
Feb 02, 2007 | 7.095 | 7.143 | 7.035 | 7.065 | 6,169,298 | -0.02(-0.31%) |
Feb 01, 2007 | 7.052 | 7.163 | 7.007 | 7.087 | 7,319,064 | +0.07(+0.96%) |
Jan 31, 2007 | 6.987 | 7.067 | 6.939 | 7.020 | 5,982,430 | +0.02(+0.28%) |
Jan 30, 2007 | 6.965 | 7.033 | 6.933 | 7.000 | 5,837,921 | +0.07(+1.03%) |
Jan 29, 2007 | 6.968 | 6.985 | 6.844 | 6.929 | 4,524,058 | -0.01(-0.09%) |
Jan 26, 2007 | 6.913 | 6.976 | 6.835 | 6.935 | 7,581,920 | +0.03(+0.47%) |
Jan 25, 2007 | 6.939 | 6.942 | 6.818 | 6.903 | 8,849,160 | -0.07(-1.03%) |
Jan 24, 2007 | 6.931 | 6.990 | 6.931 | 6.974 | 6,420,651 | +0.05(+0.69%) |
Jan 23, 2007 | 6.948 | 6.996 | 6.894 | 6.926 | 7,133,220 | -0.02(-0.34%) |
Jan 22, 2007 | 6.981 | 7.009 | 6.905 | 6.950 | 5,959,793 | -0.06(-0.87%) |
Jan 19, 2007 | 7.193 | 7.215 | 6.942 | 7.011 | 10,823,516 | -0.14(-1.94%) |
Jan 18, 2007 | 7.195 | 7.288 | 7.145 | 7.150 | 6,473,235 | -0.02(-0.33%) |
Jan 17, 2007 | 7.191 | 7.254 | 7.152 | 7.173 | 6,090,381 | -0.06(-0.81%) |
Jan 16, 2007 | 7.169 | 7.247 | 7.152 | 7.232 | 5,281,087 | +0.02(+0.24%) |
Jan 12, 2007 | 6.942 | 7.225 | 6.942 | 7.215 | 7,319,272 | +0.25(+3.58%) |
Jan 11, 2007 | 6.989 | 7.022 | 6.942 | 6.965 | 6,052,405 | +0.00(+0.06%) |
Jan 10, 2007 | 6.890 | 6.985 | 6.853 | 6.961 | 4,986,674 | +0.03(+0.44%) |
Jan 09, 2007 | 6.848 | 6.996 | 6.848 | 6.931 | 6,674,075 | +0.08(+1.23%) |
Jan 08, 2007 | 6.701 | 6.881 | 6.677 | 6.846 | 6,196,541 | +0.04(+0.57%) |
Jan 05, 2007 | 6.785 | 6.916 | 6.718 | 6.807 | 8,413,164 | +0.04(+0.64%) |
Jan 04, 2007 | 6.629 | 6.842 | 6.601 | 6.764 | 6,739,948 | +0.16(+2.36%) |
Jan 03, 2007 | 6.350 | 6.785 | 6.350 | 6.608 | 11,146,191 | +0.26(+4.06%) |
Dec 29, 2006 | 6.421 | 6.512 | 6.346 | 6.350 | 2,992,837 | -0.11(-1.64%) |
Dec 28, 2006 | 6.426 | 6.471 | 6.424 | 6.456 | 4,411,046 | +0.01(+0.20%) |
Dec 27, 2006 | 6.424 | 6.495 | 6.385 | 6.443 | 5,312,270 | +0.10(+1.54%) |
Dec 26, 2006 | 6.382 | 6.408 | 6.326 | 6.346 | 3,144,092 | -0.08(-1.25%) |
Dec 22, 2006 | 6.456 | 6.478 | 6.389 | 6.426 | 4,850,946 | -0.04(-0.64%) |
Dec 21, 2006 | 6.515 | 6.523 | 6.450 | 6.467 | 3,272,364 | -0.03(-0.43%) |
Dec 20, 2006 | 6.486 | 6.545 | 6.476 | 6.495 | 2,935,154 | -0.01(-0.17%) |
Dec 19, 2006 | 6.489 | 6.586 | 6.372 | 6.506 | 6,583,949 | -0.02(-0.27%) |
Dec 18, 2006 | 6.658 | 6.690 | 6.489 | 6.523 | 3,543,110 | -0.11(-1.67%) |
Dec 15, 2006 | 6.749 | 6.751 | 6.603 | 6.634 | 9,918,287 | -0.01(-0.13%) |
Dec 14, 2006 | 6.577 | 6.688 | 6.554 | 6.642 | 5,762,441 | +0.10(+1.52%) |
Dec 13, 2006 | 6.640 | 6.697 | 6.534 | 6.543 | 4,507,669 | -0.05(-0.69%) |
Dec 12, 2006 | 6.577 | 6.612 | 6.538 | 6.588 | 5,210,752 | +0.03(+0.40%) |
Dec 11, 2006 | 6.515 | 6.645 | 6.476 | 6.562 | 4,847,711 | +0.02(+0.30%) |
Dec 08, 2006 | 6.670 | 6.679 | 6.541 | 6.543 | 4,124,169 | -0.16(-2.39%) |
Dec 07, 2006 | 6.707 | 6.744 | 6.647 | 6.703 | 5,414,785 | -0.00(-0.06%) |
Dec 06, 2006 | 6.697 | 6.733 | 6.677 | 6.707 | 4,187,107 | +0.00(+0.06%) |
Dec 05, 2006 | 6.718 | 6.725 | 6.679 | 6.703 | 4,842,364 | +0.01(+0.13%) |
Dec 04, 2006 | 6.601 | 6.738 | 6.545 | 6.694 | 6,014,822 | +0.13(+1.91%) |
Dec 01, 2006 | 6.690 | 6.740 | 6.508 | 6.569 | 5,902,382 | -0.14(-2.07%) |
Nov 30, 2006 | 6.445 | 6.788 | 6.328 | 6.707 | 15,616,018 | +0.20(+3.03%) |
Nov 29, 2006 | 6.419 | 6.588 | 6.419 | 6.510 | 6,207,910 | +0.13(+2.00%) |
Nov 28, 2006 | 6.361 | 6.437 | 6.309 | 6.382 | 7,781,740 | -0.02(-0.24%) |
Nov 27, 2006 | 6.473 | 6.510 | 6.380 | 6.398 | 4,980,870 | -0.10(-1.50%) |
Nov 24, 2006 | 6.564 | 6.586 | 6.478 | 6.495 | 1,253,471 | -0.10(-1.45%) |
Nov 22, 2006 | 6.629 | 6.660 | 6.523 | 6.590 | 3,430,974 | -0.01(-0.16%) |
Nov 21, 2006 | 6.547 | 6.688 | 6.525 | 6.601 | 4,566,694 | +0.03(+0.46%) |
Nov 20, 2006 | 6.541 | 6.632 | 6.528 | 6.571 | 4,947,259 | -0.02(-0.30%) |
Nov 17, 2006 | 6.697 | 6.725 | 6.538 | 6.590 | 7,568,331 | -0.12(-1.74%) |
Nov 16, 2006 | 6.790 | 6.829 | 6.616 | 6.707 | 6,496,555 | -0.04(-0.64%) |
Nov 15, 2006 | 6.603 | 6.892 | 6.577 | 6.751 | 13,584,985 | +0.18(+2.81%) |
Nov 14, 2006 | 6.723 | 6.801 | 6.415 | 6.567 | 14,729,874 | -0.19(-2.79%) |
Nov 13, 2006 | 6.801 | 6.805 | 6.690 | 6.755 | 7,535,339 | -0.05(-0.67%) |
Nov 10, 2006 | 6.736 | 6.838 | 6.681 | 6.801 | 4,572,217 | +0.08(+1.23%) |
Nov 09, 2006 | 6.662 | 6.764 | 6.653 | 6.718 | 3,055,065 | -0.08(-1.15%) |
Nov 08, 2006 | 6.694 | 6.829 | 6.616 | 6.796 | 4,559,897 | +0.05(+0.67%) |
Nov 07, 2006 | 6.742 | 6.785 | 6.686 | 6.751 | 6,235,919 | -0.03(-0.38%) |
Nov 06, 2006 | 6.673 | 6.855 | 6.664 | 6.777 | 8,668,328 | +0.11(+1.62%) |
Nov 03, 2006 | 6.653 | 6.697 | 6.486 | 6.668 | 8,710,599 | +0.06(+0.85%) |
Nov 02, 2006 | 6.209 | 6.701 | 6.198 | 6.612 | 16,213,407 | +0.42(+6.83%) |
Nov 01, 2006 | 6.428 | 6.452 | 6.190 | 6.190 | 7,616,402 | -0.19(-2.96%) |
Oct 31, 2006 | 6.515 | 6.532 | 6.367 | 6.378 | 5,322,574 | -0.13(-2.06%) |
Oct 30, 2006 | 6.432 | 6.519 | 6.376 | 6.512 | 4,267,451 | +0.09(+1.38%) |
Oct 27, 2006 | 6.532 | 6.543 | 6.415 | 6.424 | 4,465,287 | -0.15(-2.31%) |
Oct 26, 2006 | 6.447 | 6.636 | 6.391 | 6.575 | 5,712,686 | +0.12(+1.81%) |
Oct 25, 2006 | 6.486 | 6.601 | 6.395 | 6.458 | 6,109,585 | -0.06(-0.90%) |
Oct 24, 2006 | 6.636 | 6.666 | 6.493 | 6.517 | 4,691,178 | -0.15(-2.31%) |
Oct 23, 2006 | 6.419 | 6.671 | 6.400 | 6.671 | 5,377,612 | +0.22(+3.39%) |
Oct 20, 2006 | 6.489 | 6.506 | 6.393 | 6.452 | 6,816,687 | -0.00(-0.07%) |
Oct 19, 2006 | 6.486 | 6.556 | 6.415 | 6.456 | 4,728,313 | -0.06(-0.93%) |
Oct 18, 2006 | 6.597 | 6.653 | 6.504 | 6.517 | 7,730,992 | -0.03(-0.46%) |
Oct 17, 2006 | 6.582 | 6.638 | 6.484 | 6.547 | 6,691,909 | -0.09(-1.34%) |
Oct 16, 2006 | 6.714 | 6.718 | 6.590 | 6.636 | 7,356,675 | +0.06(+0.86%) |
Oct 13, 2006 | 6.595 | 6.718 | 6.541 | 6.580 | 7,226,507 | -0.06(-0.91%) |
Oct 12, 2006 | 6.339 | 6.649 | 6.339 | 6.640 | 11,115,100 | +0.31(+4.86%) |
Oct 11, 2006 | 6.326 | 6.398 | 6.294 | 6.333 | 4,763,654 | -0.04(-0.61%) |
Oct 10, 2006 | 6.296 | 6.382 | 6.285 | 6.372 | 5,346,941 | +0.13(+2.08%) |
Oct 09, 2006 | 6.177 | 6.276 | 6.107 | 6.242 | 3,981,602 | +0.06(+0.98%) |
Oct 06, 2006 | 6.235 | 6.248 | 6.096 | 6.181 | 10,340,113 | -0.08(-1.25%) |
Oct 05, 2006 | 5.927 | 6.374 | 5.927 | 6.259 | 20,333,442 | +0.42(+7.16%) |
Oct 04, 2006 | 5.665 | 5.849 | 5.637 | 5.841 | 6,523,535 | +0.15(+2.67%) |
Oct 03, 2006 | 5.578 | 5.724 | 5.531 | 5.689 | 6,872,700 | +0.11(+1.94%) |