Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.137 | 4.236 | 4.110 | 4.110 | 1,154,476 | -0.04(-1.08%) |
Sep 27, 2007 | 4.272 | 4.272 | 4.101 | 4.155 | 494,060 | -0.04(-0.86%) |
Sep 26, 2007 | 4.119 | 4.838 | 4.002 | 4.191 | 2,036,514 | +0.09(+2.19%) |
Sep 25, 2007 | 4.128 | 4.182 | 4.011 | 4.101 | 382,972 | -0.05(-1.30%) |
Sep 24, 2007 | 4.335 | 4.344 | 4.155 | 4.155 | 546,658 | -0.20(-4.55%) |
Sep 21, 2007 | 4.353 | 4.371 | 4.272 | 4.353 | 499,843 | +0.08(+1.89%) |
Sep 20, 2007 | 4.335 | 4.433 | 4.218 | 4.272 | 608,040 | -0.09(-2.06%) |
Sep 19, 2007 | 4.227 | 4.362 | 4.227 | 4.362 | 752,711 | +0.18(+4.30%) |
Sep 18, 2007 | 4.002 | 4.200 | 3.957 | 4.182 | 594,474 | +0.23(+5.92%) |
Sep 17, 2007 | 3.867 | 3.957 | 3.858 | 3.948 | 758,938 | +0.16(+4.28%) |
Sep 14, 2007 | 3.813 | 3.822 | 3.705 | 3.786 | 251,089 | +0.01(+0.24%) |
Sep 13, 2007 | 3.867 | 3.867 | 3.768 | 3.777 | 433,345 | -0.04(-1.18%) |
Sep 12, 2007 | 3.678 | 3.903 | 3.678 | 3.822 | 657,969 | +0.14(+3.91%) |
Sep 11, 2007 | 3.570 | 3.714 | 3.543 | 3.678 | 737,766 | +0.22(+6.23%) |
Sep 10, 2007 | 3.399 | 3.498 | 3.318 | 3.462 | 1,125,008 | +0.12(+3.49%) |
Sep 07, 2007 | 3.399 | 3.417 | 3.318 | 3.345 | 315,473 | -0.08(-2.36%) |
Sep 06, 2007 | 3.417 | 3.444 | 3.372 | 3.426 | 434,235 | +0.05(+1.60%) |
Sep 05, 2007 | 3.435 | 3.462 | 3.264 | 3.372 | 770,948 | -0.12(-3.35%) |
Sep 04, 2007 | 3.525 | 3.525 | 3.390 | 3.489 | 519,192 | -0.04(-1.02%) |
Aug 31, 2007 | 3.462 | 3.525 | 3.390 | 3.525 | 405,101 | +0.11(+3.16%) |
Aug 30, 2007 | 3.408 | 3.453 | 3.354 | 3.417 | 246,530 | +0.01(+0.26%) |
Aug 29, 2007 | 3.336 | 3.444 | 3.309 | 3.408 | 642,623 | +0.10(+2.99%) |
Aug 28, 2007 | 3.336 | 3.363 | 3.273 | 3.309 | 255,092 | -0.03(-0.81%) |
Aug 27, 2007 | 3.345 | 3.399 | 3.327 | 3.336 | 349,389 | -0.04(-1.07%) |
Aug 24, 2007 | 3.336 | 3.372 | 3.282 | 3.372 | 382,749 | +0.06(+1.90%) |
Aug 23, 2007 | 3.435 | 3.462 | 3.291 | 3.309 | 443,798 | -0.11(-3.16%) |
Aug 22, 2007 | 3.489 | 3.489 | 3.336 | 3.417 | 324,481 | +0.02(+0.53%) |
Aug 21, 2007 | 3.399 | 3.462 | 3.345 | 3.399 | 309,913 | -0.05(-1.56%) |
Aug 20, 2007 | 3.489 | 3.489 | 3.327 | 3.453 | 457,364 | +0.00(+0.00%) |
Aug 17, 2007 | 3.570 | 3.642 | 3.426 | 3.453 | 741,480 | -0.03(-0.78%) |
Aug 16, 2007 | 3.453 | 3.516 | 3.255 | 3.480 | 1,018,368 | -0.04(-1.02%) |
Aug 15, 2007 | 3.615 | 3.687 | 3.462 | 3.516 | 586,356 | -0.13(-3.46%) |
Aug 14, 2007 | 3.687 | 3.714 | 3.516 | 3.642 | 481,272 | -0.02(-0.49%) |
Aug 13, 2007 | 3.831 | 3.849 | 3.606 | 3.660 | 794,189 | -0.16(-4.24%) |
Aug 10, 2007 | 3.507 | 3.822 | 3.471 | 3.822 | 1,339,958 | +0.14(+3.91%) |
Aug 09, 2007 | 3.768 | 3.975 | 3.489 | 3.678 | 1,723,708 | -0.14(-3.76%) |
Aug 08, 2007 | 3.975 | 3.993 | 3.822 | 3.822 | 887,819 | -0.06(-1.62%) |
Aug 07, 2007 | 3.948 | 3.948 | 3.822 | 3.885 | 525,085 | -0.04(-0.92%) |
Aug 06, 2007 | 4.200 | 4.200 | 3.822 | 3.921 | 1,025,596 | -0.25(-6.03%) |
Aug 03, 2007 | 4.220 | 4.344 | 4.164 | 4.173 | 783,847 | -0.16(-3.73%) |
Aug 02, 2007 | 4.281 | 4.406 | 4.227 | 4.335 | 535,983 | +0.03(+0.63%) |
Aug 01, 2007 | 4.317 | 4.451 | 4.146 | 4.308 | 646,960 | +0.03(+0.63%) |
Jul 31, 2007 | 4.236 | 4.433 | 4.236 | 4.281 | 788,295 | +0.04(+1.06%) |
Jul 30, 2007 | 4.281 | 4.308 | 4.146 | 4.236 | 561,003 | -0.04(-1.05%) |
Jul 27, 2007 | 4.326 | 4.362 | 4.254 | 4.281 | 655,634 | -0.10(-2.26%) |
Jul 26, 2007 | 4.496 | 4.496 | 4.281 | 4.380 | 764,721 | -0.15(-3.37%) |
Jul 25, 2007 | 4.523 | 4.559 | 4.460 | 4.532 | 482,051 | +0.02(+0.40%) |
Jul 24, 2007 | 4.766 | 4.793 | 4.487 | 4.514 | 736,587 | -0.22(-4.56%) |
Jul 23, 2007 | 4.766 | 4.766 | 4.676 | 4.730 | 447,690 | +0.01(+0.19%) |
Jul 20, 2007 | 4.865 | 4.901 | 4.631 | 4.721 | 725,912 | -0.14(-2.96%) |
Jul 19, 2007 | 4.766 | 4.937 | 4.766 | 4.865 | 1,027,597 | +0.14(+3.05%) |
Jul 18, 2007 | 4.496 | 4.766 | 4.469 | 4.721 | 1,013,586 | +0.21(+4.58%) |
Jul 17, 2007 | 4.487 | 4.532 | 4.469 | 4.514 | 409,104 | +0.04(+0.80%) |
Jul 16, 2007 | 4.541 | 4.541 | 4.451 | 4.478 | 468,151 | -0.06(-1.39%) |
Jul 13, 2007 | 4.550 | 4.577 | 4.523 | 4.541 | 334,044 | -0.01(-0.20%) |
Jul 12, 2007 | 4.532 | 4.586 | 4.505 | 4.550 | 442,019 | +0.00(+0.00%) |
Jul 11, 2007 | 4.586 | 4.586 | 4.469 | 4.550 | 459,922 | +0.00(+0.00%) |
Jul 10, 2007 | 4.451 | 4.559 | 4.433 | 4.550 | 693,775 | +0.04(+1.00%) |
Jul 09, 2007 | 4.487 | 4.532 | 4.451 | 4.505 | 763,498 | +0.08(+1.83%) |
Jul 06, 2007 | 4.487 | 4.604 | 4.371 | 4.424 | 419,223 | +0.01(+0.20%) |
Jul 05, 2007 | 4.523 | 4.532 | 4.415 | 4.415 | 480,939 | -0.08(-1.80%) |
Jul 03, 2007 | 4.487 | 4.523 | 4.469 | 4.496 | 472,599 | +0.03(+0.60%) |
Jul 02, 2007 | 4.514 | 4.514 | 4.371 | 4.469 | 349,167 | +0.13(+2.90%) |
Jun 29, 2007 | 4.460 | 4.523 | 4.335 | 4.344 | 453,695 | -0.06(-1.43%) |
Jun 28, 2007 | 4.424 | 4.496 | 4.380 | 4.406 | 336,045 | -0.02(-0.41%) |
Jun 27, 2007 | 4.344 | 4.433 | 4.272 | 4.424 | 463,703 | +0.10(+2.29%) |
Jun 26, 2007 | 4.469 | 4.469 | 4.281 | 4.326 | 586,245 | -0.11(-2.43%) |
Jun 25, 2007 | 4.451 | 4.559 | 4.424 | 4.433 | 639,399 | -0.01(-0.20%) |
Jun 22, 2007 | 4.523 | 4.541 | 4.433 | 4.442 | 2,694,706 | -0.05(-1.20%) |
Jun 21, 2007 | 4.433 | 4.523 | 4.406 | 4.496 | 306,577 | +0.06(+1.42%) |
Jun 20, 2007 | 4.568 | 4.622 | 4.415 | 4.433 | 617,826 | -0.13(-2.95%) |
Jun 19, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 484,608 | +0.11(+2.42%) |
Jun 18, 2007 | 4.451 | 4.532 | 4.433 | 4.460 | 533,092 | +0.04(+0.81%) |
Jun 15, 2007 | 4.344 | 4.442 | 4.317 | 4.424 | 904,388 | +0.13(+3.14%) |
Jun 14, 2007 | 4.245 | 4.308 | 4.236 | 4.290 | 378,413 | +0.08(+1.92%) |
Jun 13, 2007 | 4.209 | 4.227 | 4.164 | 4.209 | 394,981 | +0.05(+1.30%) |
Jun 12, 2007 | 4.218 | 4.245 | 4.128 | 4.155 | 564,561 | -0.09(-2.12%) |
Jun 11, 2007 | 4.335 | 4.362 | 4.236 | 4.245 | 392,869 | -0.09(-2.07%) |
Jun 08, 2007 | 4.353 | 4.353 | 4.227 | 4.335 | 583,910 | +0.03(+0.63%) |
Jun 07, 2007 | 4.415 | 4.415 | 4.272 | 4.308 | 682,655 | -0.09(-2.05%) |
Jun 06, 2007 | 4.362 | 4.451 | 4.326 | 4.397 | 564,116 | -0.07(-1.61%) |
Jun 05, 2007 | 4.469 | 4.478 | 4.362 | 4.469 | 496,952 | +0.00(+0.00%) |
Jun 04, 2007 | 4.371 | 4.478 | 4.371 | 4.469 | 575,381 | +0.10(+2.26%) |
Jun 01, 2007 | 4.317 | 4.388 | 4.317 | 4.371 | 860,809 | +0.06(+1.46%) |
May 31, 2007 | 4.406 | 4.442 | 4.254 | 4.308 | 1,134,905 | -0.10(-2.24%) |
May 30, 2007 | 4.460 | 4.460 | 4.397 | 4.406 | 555,443 | -0.07(-1.61%) |
May 29, 2007 | 4.550 | 4.550 | 4.415 | 4.478 | 645,737 | -0.01(-0.20%) |
May 25, 2007 | 4.496 | 4.559 | 4.460 | 4.487 | 612,155 | +0.00(+0.00%) |
May 24, 2007 | 4.568 | 4.631 | 4.460 | 4.487 | 760,115 | -0.12(-2.54%) |
May 23, 2007 | 4.586 | 4.658 | 4.566 | 4.604 | 595,697 | +0.02(+0.39%) |
May 22, 2007 | 4.739 | 4.739 | 4.559 | 4.586 | 708,927 | -0.15(-3.23%) |
May 21, 2007 | 4.640 | 4.775 | 4.640 | 4.739 | 642,579 | +0.11(+2.33%) |
May 18, 2007 | 4.604 | 4.694 | 4.595 | 4.631 | 685,213 | -0.03(-0.58%) |
May 17, 2007 | 4.604 | 4.685 | 4.505 | 4.658 | 607,502 | +0.10(+2.17%) |
May 16, 2007 | 4.523 | 4.586 | 4.460 | 4.559 | 969,344 | +0.00(+0.00%) |
May 15, 2007 | 4.766 | 4.766 | 4.532 | 4.559 | 1,291,697 | -0.21(-4.34%) |
May 14, 2007 | 4.775 | 4.820 | 4.730 | 4.766 | 655,745 | -0.03(-0.56%) |
May 11, 2007 | 4.676 | 4.874 | 4.676 | 4.793 | 647,071 | +0.04(+0.95%) |
May 10, 2007 | 4.730 | 4.910 | 4.712 | 4.748 | 1,365,068 | -0.37(-7.21%) |
May 09, 2007 | 4.973 | 5.207 | 4.901 | 5.117 | 988,121 | +0.19(+3.83%) |
May 08, 2007 | 5.000 | 5.090 | 4.874 | 4.928 | 869,264 | -0.08(-1.62%) |
May 07, 2007 | 5.009 | 5.045 | 4.991 | 5.009 | 623,386 | +0.03(+0.54%) |
May 04, 2007 | 4.721 | 4.982 | 4.757 | 4.982 | 590,248 | +0.24(+5.12%) |
May 03, 2007 | 4.865 | 4.892 | 4.730 | 4.739 | 612,283 | -0.12(-2.41%) |
May 02, 2007 | 4.685 | 4.919 | 4.676 | 4.856 | 667,866 | +0.14(+3.05%) |
May 01, 2007 | 4.856 | 4.856 | 4.667 | 4.712 | 1,004,801 | -0.14(-2.96%) |
Apr 30, 2007 | 4.946 | 5.045 | 4.730 | 4.856 | 864,022 | -0.13(-2.70%) |
Apr 27, 2007 | 4.991 | 5.045 | 4.910 | 4.991 | 838,558 | +0.00(+0.00%) |
Apr 26, 2007 | 5.081 | 5.153 | 4.973 | 4.991 | 625,032 | -0.09(-1.77%) |
Apr 25, 2007 | 5.099 | 5.180 | 5.036 | 5.081 | 540,208 | +0.00(+0.00%) |
Apr 24, 2007 | 5.216 | 5.351 | 5.081 | 5.081 | 690,328 | -0.13(-2.59%) |
Apr 23, 2007 | 5.072 | 5.216 | 4.919 | 5.216 | 1,055,842 | +0.16(+3.20%) |
Apr 20, 2007 | 4.793 | 5.054 | 4.757 | 5.054 | 977,335 | +0.29(+6.04%) |
Apr 19, 2007 | 4.811 | 4.856 | 4.703 | 4.766 | 936,747 | -0.14(-2.93%) |
Apr 18, 2007 | 5.063 | 5.063 | 4.793 | 4.910 | 1,210,076 | -0.06(-1.27%) |
Apr 17, 2007 | 5.171 | 5.216 | 4.973 | 4.973 | 1,521,213 | -0.21(-3.99%) |
Apr 16, 2007 | 5.261 | 5.387 | 5.081 | 5.180 | 831,886 | -0.07(-1.37%) |
Apr 13, 2007 | 5.216 | 5.261 | 5.081 | 5.252 | 916,175 | +0.19(+3.73%) |
Apr 12, 2007 | 4.964 | 5.126 | 4.946 | 5.063 | 753,045 | +0.12(+2.36%) |
Apr 11, 2007 | 5.081 | 5.162 | 4.865 | 4.946 | 1,140,132 | -0.12(-2.31%) |
Apr 10, 2007 | 4.757 | 5.090 | 4.730 | 5.063 | 1,393,000 | +0.34(+7.24%) |
Apr 09, 2007 | 4.622 | 4.730 | 4.532 | 4.721 | 1,213,857 | +0.22(+4.79%) |
Apr 05, 2007 | 4.478 | 4.586 | 4.478 | 4.505 | 338,825 | +0.00(+0.00%) |
Apr 04, 2007 | 4.451 | 4.586 | 4.451 | 4.505 | 407,213 | -0.04(-0.79%) |
Apr 03, 2007 | 4.523 | 4.622 | 4.460 | 4.541 | 720,575 | -0.01(-0.20%) |
Apr 02, 2007 | 4.622 | 4.658 | 4.514 | 4.550 | 573,235 | -0.11(-2.32%) |
Mar 30, 2007 | 4.721 | 4.748 | 4.631 | 4.658 | 492,059 | -0.04(-0.77%) |
Mar 29, 2007 | 4.676 | 4.703 | 4.559 | 4.694 | 744,594 | +0.01(+0.19%) |
Mar 28, 2007 | 4.622 | 4.721 | 4.568 | 4.685 | 716,905 | +0.15(+3.37%) |
Mar 27, 2007 | 4.667 | 4.739 | 4.505 | 4.532 | 717,572 | -0.15(-3.26%) |
Mar 26, 2007 | 4.766 | 4.775 | 4.631 | 4.685 | 427,785 | +0.04(+0.97%) |
Mar 23, 2007 | 4.694 | 4.757 | 4.631 | 4.640 | 597,699 | -0.04(-0.96%) |
Mar 22, 2007 | 4.586 | 4.748 | 4.586 | 4.685 | 832,998 | +0.10(+2.16%) |
Mar 21, 2007 | 4.523 | 4.604 | 4.424 | 4.586 | 751,155 | +0.11(+2.41%) |
Mar 20, 2007 | 4.487 | 4.577 | 4.397 | 4.478 | 1,208,186 | +0.09(+2.05%) |
Mar 19, 2007 | 4.110 | 4.397 | 4.101 | 4.388 | 1,181,387 | +0.24(+5.86%) |
Mar 16, 2007 | 4.227 | 4.245 | 4.056 | 4.146 | 1,155,811 | -0.07(-1.71%) |
Mar 15, 2007 | 4.272 | 4.406 | 4.182 | 4.218 | 919,511 | -0.05(-1.26%) |
Mar 14, 2007 | 4.397 | 4.487 | 4.209 | 4.272 | 1,269,902 | -0.08(-1.86%) |
Mar 13, 2007 | 4.541 | 4.586 | 4.308 | 4.353 | 918,177 | -0.19(-4.16%) |
Mar 12, 2007 | 4.721 | 4.730 | 4.505 | 4.541 | 871,806 | -0.19(-3.99%) |
Mar 09, 2007 | 4.847 | 4.937 | 4.640 | 4.730 | 952,871 | -0.09(-1.87%) |
Mar 08, 2007 | 5.135 | 5.162 | 4.685 | 4.820 | 1,778,308 | -0.34(-6.62%) |
Mar 07, 2007 | 5.171 | 5.198 | 5.036 | 5.162 | 763,275 | +0.03(+0.53%) |
Mar 06, 2007 | 5.297 | 5.297 | 4.982 | 5.135 | 1,336,733 | +0.03(+0.53%) |
Mar 05, 2007 | 5.441 | 5.495 | 5.090 | 5.108 | 1,549,683 | -0.38(-6.89%) |
Mar 02, 2007 | 5.701 | 5.719 | 5.477 | 5.486 | 790,853 | -0.23(-4.09%) |
Mar 01, 2007 | 5.755 | 5.818 | 5.594 | 5.719 | 552,376 | -0.05(-0.93%) |
Feb 28, 2007 | 5.737 | 5.917 | 5.665 | 5.773 | 688,215 | -0.09(-1.53%) |
Feb 27, 2007 | 6.070 | 6.088 | 5.396 | 5.863 | 1,168,710 | -0.27(-4.40%) |
Feb 26, 2007 | 6.241 | 6.610 | 5.890 | 6.133 | 327,972 | -0.02(-0.29%) |
Feb 23, 2007 | 6.241 | 6.403 | 6.115 | 6.151 | 781,512 | -0.08(-1.30%) |
Feb 22, 2007 | 5.962 | 6.232 | 5.899 | 6.232 | 830,440 | +0.26(+4.37%) |
Feb 21, 2007 | 5.971 | 6.160 | 5.863 | 5.971 | 682,544 | +0.06(+0.99%) |
Feb 20, 2007 | 5.935 | 5.935 | 5.845 | 5.913 | 427,229 | -0.02(-0.38%) |
Feb 16, 2007 | 6.088 | 6.088 | 5.845 | 5.935 | 376,745 | +0.08(+1.38%) |
Feb 15, 2007 | 5.971 | 5.980 | 5.773 | 5.854 | 530,089 | -0.13(-2.11%) |
Feb 14, 2007 | 6.277 | 6.277 | 5.935 | 5.980 | 574,430 | -0.25(-4.04%) |
Feb 13, 2007 | 5.980 | 6.250 | 5.980 | 6.232 | 990,768 | +0.25(+4.21%) |
Feb 12, 2007 | 6.159 | 6.439 | 5.863 | 5.980 | 571,035 | -0.09(-1.48%) |
Feb 09, 2007 | 5.926 | 6.187 | 5.890 | 6.070 | 1,065,628 | +0.18(+3.05%) |
Feb 08, 2007 | 5.728 | 5.890 | 5.621 | 5.890 | 669,534 | +0.15(+2.66%) |
Feb 07, 2007 | 5.845 | 5.845 | 5.710 | 5.737 | 377,189 | -0.07(-1.24%) |
Feb 06, 2007 | 5.809 | 5.818 | 5.719 | 5.809 | 452,027 | +0.07(+1.25%) |
Feb 05, 2007 | 5.737 | 5.836 | 5.710 | 5.737 | 470,375 | -0.03(-0.47%) |
Feb 02, 2007 | 5.809 | 5.845 | 5.737 | 5.764 | 273,329 | -0.04(-0.77%) |
Feb 01, 2007 | 5.899 | 5.935 | 5.791 | 5.809 | 277,666 | -0.04(-0.77%) |
Jan 31, 2007 | 5.926 | 5.953 | 5.719 | 5.854 | 471,487 | -0.04(-0.61%) |
Jan 30, 2007 | 5.692 | 5.926 | 5.495 | 5.890 | 589,470 | +0.21(+3.64%) |
Jan 29, 2007 | 5.791 | 5.881 | 5.656 | 5.683 | 559,335 | -0.06(-1.10%) |
Jan 26, 2007 | 5.674 | 5.791 | 5.674 | 5.746 | 390,533 | +0.13(+2.40%) |
Jan 25, 2007 | 5.800 | 5.827 | 5.585 | 5.612 | 527,976 | -0.14(-2.50%) |
Jan 24, 2007 | 5.863 | 5.917 | 5.692 | 5.755 | 479,271 | -0.08(-1.39%) |
Jan 23, 2007 | 5.630 | 5.845 | 5.630 | 5.836 | 649,073 | +0.22(+3.84%) |
Jan 22, 2007 | 5.737 | 5.791 | 5.612 | 5.621 | 719,685 | -0.16(-2.80%) |
Jan 19, 2007 | 5.728 | 5.809 | 5.683 | 5.782 | 832,886 | +0.04(+0.78%) |
Jan 18, 2007 | 5.980 | 5.989 | 5.719 | 5.737 | 827,104 | -0.17(-2.89%) |
Jan 17, 2007 | 5.926 | 5.989 | 5.845 | 5.908 | 497,063 | +0.03(+0.46%) |
Jan 16, 2007 | 6.016 | 6.025 | 5.854 | 5.881 | 552,663 | -0.05(-0.91%) |
Jan 12, 2007 | 5.818 | 5.935 | 5.773 | 5.935 | 528,977 | +0.16(+2.80%) |
Jan 11, 2007 | 5.692 | 5.899 | 5.692 | 5.773 | 852,902 | +0.05(+0.94%) |
Jan 10, 2007 | 5.908 | 5.908 | 5.710 | 5.719 | 727,803 | -0.20(-3.34%) |
Jan 09, 2007 | 5.971 | 5.980 | 5.809 | 5.917 | 948,645 | -0.06(-1.05%) |
Jan 08, 2007 | 5.917 | 6.034 | 5.845 | 5.980 | 926,294 | +0.11(+1.84%) |
Jan 05, 2007 | 5.845 | 5.935 | 5.728 | 5.872 | 1,134,905 | +0.01(+0.15%) |
Jan 04, 2007 | 5.917 | 5.989 | 5.845 | 5.863 | 909,281 | -0.05(-0.91%) |
Jan 03, 2007 | 6.115 | 6.124 | 5.899 | 5.917 | 1,175,382 | -0.15(-2.52%) |
Dec 29, 2006 | 6.106 | 6.115 | 6.025 | 6.070 | 872,696 | -0.03(-0.44%) |
Dec 28, 2006 | 6.196 | 6.259 | 6.079 | 6.097 | 741,147 | -0.11(-1.74%) |
Dec 27, 2006 | 6.079 | 6.277 | 6.070 | 6.205 | 702,449 | +0.09(+1.47%) |
Dec 26, 2006 | 6.088 | 6.367 | 6.088 | 6.115 | 599,367 | -0.02(-0.29%) |
Dec 22, 2006 | 6.205 | 6.349 | 6.115 | 6.133 | 1,043,054 | -0.07(-1.16%) |
Dec 21, 2006 | 6.412 | 6.475 | 6.178 | 6.205 | 1,449,045 | -0.26(-4.03%) |
Dec 20, 2006 | 6.673 | 6.673 | 6.340 | 6.466 | 1,441,706 | -0.22(-3.23%) |
Dec 19, 2006 | 6.727 | 6.727 | 6.520 | 6.682 | 832,330 | +0.01(+0.13%) |
Dec 18, 2006 | 7.023 | 7.104 | 6.610 | 6.673 | 909,837 | -0.33(-4.75%) |
Dec 15, 2006 | 7.023 | 7.086 | 6.969 | 7.005 | 746,595 | +0.03(+0.39%) |
Dec 14, 2006 | 7.221 | 7.266 | 6.969 | 6.978 | 1,105,993 | -0.23(-3.24%) |
Dec 13, 2006 | 7.194 | 7.239 | 7.149 | 7.212 | 630,836 | +0.04(+0.63%) |
Dec 12, 2006 | 7.320 | 7.320 | 7.167 | 7.167 | 898,383 | -0.17(-2.33%) |
Dec 11, 2006 | 7.356 | 7.491 | 7.329 | 7.338 | 448,024 | -0.09(-1.21%) |
Dec 08, 2006 | 7.392 | 7.509 | 7.392 | 7.428 | 476,268 | +0.04(+0.49%) |
Dec 07, 2006 | 7.374 | 7.500 | 7.329 | 7.392 | 275,553 | -0.05(-0.72%) |
Dec 06, 2006 | 7.482 | 7.626 | 7.419 | 7.446 | 496,507 | -0.12(-1.55%) |
Dec 05, 2006 | 7.644 | 7.752 | 7.518 | 7.563 | 648,517 | -0.05(-0.71%) |
Dec 04, 2006 | 7.536 | 7.680 | 7.482 | 7.617 | 631,615 | +0.08(+1.07%) |
Dec 01, 2006 | 7.347 | 7.581 | 7.338 | 7.536 | 646,293 | -0.01(-0.12%) |
Nov 30, 2006 | 7.644 | 7.680 | 7.518 | 7.545 | 539,096 | -0.07(-0.94%) |
Nov 29, 2006 | 7.500 | 7.635 | 7.428 | 7.617 | 749,153 | +0.19(+2.54%) |
Nov 28, 2006 | 7.122 | 7.500 | 7.122 | 7.428 | 1,130,124 | +0.31(+4.29%) |
Nov 27, 2006 | 7.401 | 7.401 | 7.077 | 7.122 | 1,051,950 | -0.30(-4.00%) |
Nov 24, 2006 | 7.374 | 7.437 | 7.329 | 7.419 | 168,801 | +0.09(+1.23%) |
Nov 22, 2006 | 7.464 | 7.473 | 7.248 | 7.329 | 322,590 | -0.08(-1.09%) |
Nov 21, 2006 | 7.302 | 7.437 | 7.293 | 7.410 | 290,676 | +0.12(+1.60%) |
Nov 20, 2006 | 7.329 | 7.455 | 7.239 | 7.293 | 324,925 | -0.05(-0.73%) |
Nov 17, 2006 | 7.302 | 7.392 | 7.266 | 7.347 | 277,110 | +0.04(+0.49%) |
Nov 16, 2006 | 7.590 | 7.617 | 7.266 | 7.311 | 595,808 | -0.22(-2.98%) |
Nov 15, 2006 | 7.320 | 7.599 | 7.284 | 7.536 | 669,534 | +0.13(+1.70%) |
Nov 14, 2006 | 7.302 | 7.419 | 7.230 | 7.410 | 574,124 | +0.07(+0.98%) |
Nov 13, 2006 | 7.347 | 7.374 | 7.275 | 7.338 | 581,352 | -0.06(-0.85%) |
Nov 10, 2006 | 7.626 | 7.644 | 7.347 | 7.401 | 593,807 | -0.24(-3.18%) |
Nov 09, 2006 | 7.644 | 7.869 | 7.599 | 7.644 | 731,139 | +0.05(+0.71%) |
Nov 08, 2006 | 7.293 | 7.626 | 7.284 | 7.590 | 620,717 | +0.30(+4.07%) |
Nov 07, 2006 | 7.392 | 7.500 | 7.284 | 7.293 | 429,898 | -0.19(-2.52%) |
Nov 06, 2006 | 7.553 | 7.581 | 7.347 | 7.482 | 491,725 | -0.04(-0.48%) |
Nov 03, 2006 | 6.853 | 7.527 | 6.844 | 7.518 | 831,997 | +0.46(+6.50%) |
Nov 02, 2006 | 7.113 | 7.203 | 7.023 | 7.059 | 538,429 | -0.17(-2.36%) |
Nov 01, 2006 | 7.374 | 7.455 | 7.212 | 7.230 | 589,804 | -0.22(-3.02%) |
Oct 31, 2006 | 7.374 | 7.473 | 7.257 | 7.455 | 436,125 | +0.04(+0.48%) |
Oct 30, 2006 | 7.374 | 7.455 | 7.284 | 7.419 | 383,194 | -0.02(-0.24%) |
Oct 27, 2006 | 7.644 | 7.689 | 7.419 | 7.437 | 413,107 | -0.22(-2.93%) |
Oct 26, 2006 | 7.770 | 7.815 | 7.473 | 7.662 | 493,393 | -0.02(-0.23%) |
Oct 25, 2006 | 7.599 | 7.761 | 7.554 | 7.680 | 446,133 | +0.12(+1.55%) |
Oct 24, 2006 | 7.320 | 7.590 | 7.266 | 7.563 | 352,725 | +0.24(+3.32%) |
Oct 23, 2006 | 7.338 | 7.464 | 7.230 | 7.320 | 507,738 | -0.21(-2.75%) |
Oct 20, 2006 | 7.671 | 7.752 | 7.437 | 7.527 | 515,411 | -0.23(-3.01%) |
Oct 19, 2006 | 7.626 | 7.860 | 7.563 | 7.761 | 547,770 | +0.22(+2.98%) |
Oct 18, 2006 | 7.653 | 7.770 | 7.509 | 7.536 | 482,384 | -0.15(-1.99%) |
Oct 17, 2006 | 7.995 | 8.013 | 7.518 | 7.689 | 858,018 | -0.23(-2.95%) |
Oct 16, 2006 | 7.554 | 7.977 | 7.518 | 7.923 | 1,128,011 | +0.43(+5.76%) |
Oct 13, 2006 | 7.149 | 7.509 | 6.987 | 7.491 | 1,193,730 | +0.50(+7.21%) |
Oct 12, 2006 | 6.655 | 6.987 | 6.655 | 6.987 | 852,791 | +0.40(+6.00%) |
Oct 11, 2006 | 6.664 | 6.763 | 6.556 | 6.592 | 688,771 | -0.06(-0.95%) |
Oct 10, 2006 | 6.475 | 6.664 | 6.394 | 6.655 | 678,207 | +0.19(+2.92%) |
Oct 09, 2006 | 6.655 | 6.736 | 6.466 | 6.466 | 595,920 | -0.15(-2.31%) |
Oct 06, 2006 | 6.691 | 6.655 | 6.430 | 6.619 | 385,863 | -0.06(-0.94%) |
Oct 05, 2006 | 6.565 | 6.700 | 6.538 | 6.682 | 596,364 | +0.12(+1.78%) |
Oct 04, 2006 | 6.295 | 6.565 | 6.205 | 6.565 | 612,488 | +0.28(+4.43%) |
Oct 03, 2006 | 6.475 | 6.484 | 6.250 | 6.286 | 1,000,798 | -0.19(-2.92%) |