Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.690 | 5.840 | 5.650 | 5.800 | 212,576 | +0.05(+0.87%) |
Dec 28, 2007 | 5.880 | 5.930 | 5.720 | 5.750 | 193,543 | -0.10(-1.71%) |
Dec 27, 2007 | 6.020 | 6.100 | 5.850 | 5.850 | 287,131 | -0.22(-3.62%) |
Dec 26, 2007 | 6.190 | 6.190 | 6.050 | 6.070 | 280,892 | -0.12(-1.94%) |
Dec 24, 2007 | 5.980 | 6.210 | 5.890 | 6.190 | 119,300 | +0.15(+2.48%) |
Dec 21, 2007 | 6.040 | 6.170 | 5.870 | 6.040 | 657,835 | +0.09(+1.51%) |
Dec 20, 2007 | 5.980 | 5.990 | 5.600 | 5.950 | 345,405 | +0.04(+0.68%) |
Dec 19, 2007 | 5.970 | 6.090 | 5.820 | 5.910 | 195,753 | -0.06(-1.01%) |
Dec 18, 2007 | 6.090 | 6.130 | 5.810 | 5.970 | 236,037 | -0.03(-0.50%) |
Dec 17, 2007 | 6.000 | 6.100 | 5.960 | 6.000 | 201,459 | -0.05(-0.83%) |
Dec 14, 2007 | 6.100 | 6.230 | 6.000 | 6.050 | 306,700 | -0.13(-2.10%) |
Dec 13, 2007 | 6.130 | 6.330 | 6.120 | 6.180 | 838,955 | -0.04(-0.64%) |
Dec 12, 2007 | 6.410 | 6.450 | 6.090 | 6.220 | 352,459 | -0.03(-0.48%) |
Dec 11, 2007 | 6.530 | 6.630 | 6.160 | 6.250 | 796,949 | -0.23(-3.55%) |
Dec 10, 2007 | 6.500 | 6.580 | 6.380 | 6.480 | 269,146 | -0.03(-0.46%) |
Dec 07, 2007 | 6.530 | 6.540 | 6.400 | 6.510 | 394,036 | +0.01(+0.15%) |
Dec 06, 2007 | 6.400 | 6.610 | 6.370 | 6.500 | 315,331 | +0.07(+1.09%) |
Dec 05, 2007 | 6.480 | 6.680 | 6.400 | 6.430 | 246,669 | +0.02(+0.31%) |
Dec 04, 2007 | 6.620 | 6.770 | 6.400 | 6.410 | 261,669 | +0.02(+0.31%) |
Dec 03, 2007 | 6.490 | 6.490 | 6.310 | 6.390 | 272,895 | -0.10(-1.54%) |
Nov 30, 2007 | 6.730 | 6.870 | 6.438 | 6.490 | 357,076 | -0.27(-3.99%) |
Nov 29, 2007 | 6.620 | 6.930 | 6.350 | 6.760 | 1,042,320 | -0.41(-5.72%) |
Nov 28, 2007 | 6.860 | 7.470 | 6.840 | 7.170 | 332,077 | +0.39(+5.75%) |
Nov 27, 2007 | 6.760 | 6.850 | 6.640 | 6.780 | 203,721 | +0.04(+0.59%) |
Nov 26, 2007 | 6.880 | 6.900 | 6.580 | 6.740 | 228,868 | -0.16(-2.32%) |
Nov 23, 2007 | 6.890 | 7.050 | 6.770 | 6.900 | 55,384 | +0.08(+1.17%) |
Nov 21, 2007 | 7.050 | 7.050 | 6.820 | 6.820 | 157,857 | -0.27(-3.81%) |
Nov 20, 2007 | 6.930 | 7.160 | 6.800 | 7.090 | 200,765 | +0.14(+2.01%) |
Nov 19, 2007 | 7.120 | 7.140 | 6.900 | 6.950 | 215,611 | -0.25(-3.47%) |
Nov 16, 2007 | 7.260 | 7.290 | 6.980 | 7.200 | 230,985 | +0.04(+0.56%) |
Nov 15, 2007 | 7.280 | 7.380 | 7.050 | 7.160 | 198,524 | -0.17(-2.32%) |
Nov 14, 2007 | 7.120 | 7.370 | 7.060 | 7.330 | 275,134 | +0.25(+3.53%) |
Nov 13, 2007 | 7.170 | 7.190 | 6.950 | 7.080 | 145,274 | -0.01(-0.14%) |
Nov 12, 2007 | 7.080 | 7.340 | 7.000 | 7.090 | 121,937 | +0.02(+0.28%) |
Nov 09, 2007 | 7.180 | 7.210 | 6.810 | 7.070 | 335,903 | -0.15(-2.08%) |
Nov 08, 2007 | 7.050 | 7.260 | 6.960 | 7.220 | 449,754 | +0.23(+3.29%) |
Nov 07, 2007 | 7.150 | 7.230 | 6.950 | 6.990 | 503,601 | -0.25(-3.45%) |
Nov 06, 2007 | 7.590 | 7.595 | 7.185 | 7.240 | 349,405 | -0.35(-4.61%) |
Nov 05, 2007 | 7.690 | 7.840 | 7.490 | 7.590 | 171,111 | -0.16(-2.06%) |
Nov 02, 2007 | 7.670 | 7.950 | 7.580 | 7.750 | 207,550 | +0.20(+2.65%) |
Nov 01, 2007 | 7.630 | 7.780 | 7.450 | 7.550 | 343,748 | -0.30(-3.82%) |
Oct 31, 2007 | 7.700 | 7.860 | 7.540 | 7.850 | 168,422 | +0.15(+1.95%) |
Oct 30, 2007 | 7.930 | 7.940 | 7.602 | 7.700 | 185,153 | -0.25(-3.14%) |
Oct 29, 2007 | 8.000 | 8.050 | 7.800 | 7.950 | 200,277 | -0.05(-0.62%) |
Oct 26, 2007 | 7.880 | 8.150 | 7.860 | 8.000 | 195,335 | +0.20(+2.56%) |
Oct 25, 2007 | 7.990 | 8.040 | 7.720 | 7.800 | 146,271 | -0.15(-1.89%) |
Oct 24, 2007 | 7.910 | 8.020 | 7.710 | 7.950 | 189,606 | -0.04(-0.50%) |
Oct 23, 2007 | 7.780 | 8.090 | 7.730 | 7.990 | 214,505 | +0.35(+4.58%) |
Oct 22, 2007 | 7.550 | 7.790 | 7.330 | 7.640 | 274,500 | +0.05(+0.66%) |
Oct 19, 2007 | 8.260 | 8.320 | 7.590 | 7.590 | 268,393 | -0.68(-8.22%) |
Oct 18, 2007 | 7.920 | 8.300 | 7.870 | 8.270 | 265,197 | +0.34(+4.29%) |
Oct 17, 2007 | 8.010 | 8.060 | 7.800 | 7.930 | 192,064 | +0.01(+0.13%) |
Oct 16, 2007 | 8.070 | 8.160 | 7.910 | 7.920 | 140,508 | -0.21(-2.58%) |
Oct 15, 2007 | 7.680 | 8.340 | 7.680 | 8.130 | 438,459 | +0.49(+6.41%) |
Oct 12, 2007 | 7.600 | 7.740 | 7.580 | 7.640 | 82,952 | +0.05(+0.66%) |
Oct 11, 2007 | 7.810 | 7.880 | 7.590 | 7.590 | 248,111 | -0.20(-2.57%) |
Oct 10, 2007 | 7.930 | 8.080 | 7.760 | 7.790 | 120,378 | -0.14(-1.77%) |
Oct 09, 2007 | 7.730 | 8.050 | 7.680 | 7.930 | 248,034 | +0.21(+2.72%) |
Oct 08, 2007 | 7.930 | 7.940 | 7.670 | 7.720 | 245,790 | -0.25(-3.14%) |
Oct 05, 2007 | 7.670 | 7.970 | 7.550 | 7.970 | 210,390 | +0.41(+5.42%) |
Oct 04, 2007 | 7.400 | 7.770 | 7.360 | 7.560 | 239,088 | +0.21(+2.86%) |
Oct 03, 2007 | 7.430 | 7.540 | 7.350 | 7.350 | 94,422 | -0.11(-1.47%) |
Oct 02, 2007 | 7.500 | 7.510 | 7.400 | 7.460 | 119,423 | -0.04(-0.53%) |
Oct 01, 2007 | 7.150 | 7.510 | 7.140 | 7.500 | 390,796 | +0.37(+5.19%) |
Sep 28, 2007 | 7.450 | 7.470 | 7.060 | 7.130 | 308,022 | -0.34(-4.55%) |
Sep 27, 2007 | 7.590 | 7.700 | 7.260 | 7.470 | 209,764 | -0.12(-1.58%) |
Sep 26, 2007 | 7.550 | 7.730 | 7.460 | 7.590 | 333,992 | +0.06(+0.80%) |
Sep 25, 2007 | 7.500 | 7.560 | 7.350 | 7.530 | 173,367 | -0.03(-0.40%) |
Sep 24, 2007 | 7.810 | 7.920 | 7.510 | 7.560 | 223,757 | -0.28(-3.57%) |
Sep 21, 2007 | 7.960 | 8.000 | 7.760 | 7.840 | 280,992 | -0.05(-0.63%) |
Sep 20, 2007 | 7.740 | 8.000 | 7.740 | 7.890 | 303,756 | +0.16(+2.07%) |
Sep 19, 2007 | 7.680 | 7.740 | 7.450 | 7.730 | 289,687 | +0.09(+1.18%) |
Sep 18, 2007 | 7.510 | 7.700 | 7.310 | 7.640 | 276,430 | +0.16(+2.14%) |
Sep 17, 2007 | 7.740 | 7.740 | 7.420 | 7.480 | 243,066 | -0.26(-3.36%) |
Sep 14, 2007 | 7.600 | 7.740 | 7.600 | 7.740 | 181,260 | +0.14(+1.84%) |
Sep 13, 2007 | 7.600 | 7.700 | 7.520 | 7.600 | 126,737 | +0.04(+0.53%) |
Sep 12, 2007 | 7.530 | 7.740 | 7.530 | 7.560 | 244,289 | -0.01(-0.13%) |
Sep 11, 2007 | 7.590 | 7.630 | 7.500 | 7.570 | 165,908 | +0.05(+0.66%) |
Sep 10, 2007 | 7.840 | 7.850 | 7.410 | 7.520 | 328,930 | -0.29(-3.71%) |
Sep 07, 2007 | 7.960 | 7.990 | 7.760 | 7.810 | 325,935 | -0.27(-3.34%) |
Sep 06, 2007 | 8.100 | 8.170 | 8.000 | 8.080 | 251,100 | -0.01(-0.12%) |
Sep 05, 2007 | 8.020 | 8.230 | 8.020 | 8.090 | 261,049 | +0.02(+0.25%) |
Sep 04, 2007 | 8.140 | 8.200 | 7.980 | 8.070 | 373,337 | -0.13(-1.59%) |
Aug 31, 2007 | 8.200 | 8.250 | 8.110 | 8.200 | 248,178 | +0.13(+1.61%) |
Aug 30, 2007 | 8.100 | 8.240 | 7.970 | 8.070 | 533,729 | -0.14(-1.71%) |
Aug 29, 2007 | 8.110 | 8.240 | 7.910 | 8.210 | 775,879 | +0.14(+1.73%) |
Aug 28, 2007 | 7.900 | 8.130 | 7.860 | 8.070 | 1,066,626 | +0.21(+2.67%) |
Aug 27, 2007 | 7.620 | 8.000 | 7.430 | 7.860 | 685,010 | +0.43(+5.79%) |
Aug 24, 2007 | 6.820 | 7.600 | 6.780 | 7.430 | 907,822 | +0.65(+9.59%) |
Aug 23, 2007 | 6.790 | 7.000 | 6.690 | 6.780 | 273,270 | +0.05(+0.74%) |
Aug 22, 2007 | 6.880 | 6.890 | 6.510 | 6.730 | 174,438 | -0.07(-1.03%) |
Aug 21, 2007 | 6.550 | 6.850 | 6.470 | 6.800 | 200,054 | +0.30(+4.62%) |
Aug 20, 2007 | 6.390 | 6.580 | 6.310 | 6.500 | 209,047 | +0.15(+2.36%) |
Aug 17, 2007 | 6.530 | 6.590 | 6.320 | 6.350 | 365,097 | +0.11(+1.76%) |
Aug 16, 2007 | 6.080 | 6.360 | 5.960 | 6.240 | 490,903 | +0.14(+2.30%) |
Aug 15, 2007 | 6.080 | 6.250 | 5.920 | 6.100 | 333,910 | +0.02(+0.33%) |
Aug 14, 2007 | 6.070 | 6.390 | 5.980 | 6.080 | 237,477 | +0.04(+0.66%) |
Aug 13, 2007 | 6.340 | 6.540 | 6.020 | 6.040 | 340,432 | -0.26(-4.13%) |
Aug 10, 2007 | 6.290 | 6.360 | 6.050 | 6.300 | 503,980 | -0.16(-2.48%) |
Aug 09, 2007 | 6.380 | 6.800 | 6.380 | 6.460 | 705,651 | -0.06(-0.92%) |
Aug 08, 2007 | 6.300 | 6.670 | 6.220 | 6.520 | 735,881 | +0.30(+4.82%) |
Aug 07, 2007 | 5.920 | 6.240 | 5.820 | 6.220 | 529,780 | +0.29(+4.89%) |
Aug 06, 2007 | 5.690 | 6.090 | 5.520 | 5.930 | 629,434 | +0.33(+5.89%) |
Aug 03, 2007 | 5.560 | 5.900 | 5.490 | 5.600 | 624,510 | -0.10(-1.75%) |
Aug 02, 2007 | 5.640 | 5.790 | 5.510 | 5.700 | 455,779 | +0.10(+1.79%) |
Aug 01, 2007 | 5.680 | 5.930 | 5.470 | 5.600 | 937,135 | -0.08(-1.41%) |
Jul 31, 2007 | 6.150 | 6.320 | 5.620 | 5.680 | 1,073,792 | -0.39(-6.43%) |
Jul 30, 2007 | 6.120 | 6.170 | 5.921 | 6.070 | 460,392 | -0.05(-0.82%) |
Jul 27, 2007 | 6.270 | 6.310 | 6.010 | 6.120 | 531,128 | -0.20(-3.16%) |
Jul 26, 2007 | 6.170 | 6.360 | 6.030 | 6.320 | 352,596 | +0.03(+0.48%) |
Jul 25, 2007 | 6.400 | 6.540 | 6.220 | 6.290 | 472,382 | -0.12(-1.87%) |
Jul 24, 2007 | 6.860 | 6.860 | 6.400 | 6.410 | 551,579 | -0.52(-7.50%) |
Jul 23, 2007 | 6.980 | 6.980 | 6.710 | 6.930 | 524,820 | -0.03(-0.43%) |
Jul 20, 2007 | 7.090 | 7.130 | 6.856 | 6.960 | 500,437 | -0.15(-2.11%) |
Jul 19, 2007 | 7.040 | 7.170 | 6.930 | 7.110 | 192,306 | +0.15(+2.16%) |
Jul 18, 2007 | 7.060 | 7.220 | 6.950 | 6.960 | 298,480 | -0.10(-1.42%) |
Jul 17, 2007 | 7.150 | 7.150 | 6.990 | 7.060 | 220,112 | -0.05(-0.70%) |
Jul 16, 2007 | 7.220 | 7.320 | 7.050 | 7.110 | 287,068 | -0.15(-2.07%) |
Jul 13, 2007 | 7.050 | 7.270 | 7.050 | 7.260 | 294,579 | +0.24(+3.42%) |
Jul 12, 2007 | 6.820 | 7.060 | 6.810 | 7.020 | 266,218 | +0.23(+3.39%) |
Jul 11, 2007 | 6.980 | 7.040 | 6.750 | 6.790 | 425,391 | -0.21(-3.00%) |
Jul 10, 2007 | 7.040 | 7.190 | 6.960 | 7.000 | 302,643 | -0.13(-1.82%) |
Jul 09, 2007 | 6.950 | 7.200 | 6.950 | 7.130 | 244,239 | +0.16(+2.30%) |
Jul 06, 2007 | 7.080 | 7.110 | 6.930 | 6.970 | 326,491 | -0.08(-1.13%) |
Jul 05, 2007 | 7.090 | 7.140 | 7.000 | 7.050 | 271,231 | -0.01(-0.14%) |
Jul 03, 2007 | 7.100 | 7.200 | 6.940 | 7.060 | 218,515 | -0.04(-0.56%) |
Jul 02, 2007 | 7.090 | 7.250 | 7.040 | 7.100 | 815,247 | +0.05(+0.71%) |
Jun 29, 2007 | 7.190 | 7.280 | 6.930 | 7.050 | 484,623 | -0.14(-1.95%) |
Jun 28, 2007 | 7.260 | 7.450 | 7.130 | 7.190 | 352,280 | -0.05(-0.69%) |
Jun 27, 2007 | 7.020 | 7.400 | 7.010 | 7.240 | 497,130 | +0.16(+2.26%) |
Jun 26, 2007 | 7.000 | 7.130 | 6.850 | 7.080 | 390,046 | +0.16(+2.31%) |
Jun 25, 2007 | 7.020 | 7.250 | 6.900 | 6.920 | 875,024 | -0.08(-1.14%) |
Jun 22, 2007 | 7.300 | 7.310 | 7.000 | 7.000 | 4,458,423 | -0.28(-3.85%) |
Jun 21, 2007 | 7.690 | 7.700 | 7.270 | 7.280 | 818,267 | -0.39(-5.08%) |
Jun 20, 2007 | 7.800 | 7.860 | 7.650 | 7.670 | 633,700 | -0.08(-1.03%) |
Jun 19, 2007 | 7.750 | 7.860 | 7.750 | 7.750 | 283,300 | -0.05(-0.64%) |
Jun 18, 2007 | 7.910 | 8.000 | 7.750 | 7.800 | 360,900 | -0.15(-1.89%) |
Jun 15, 2007 | 7.970 | 8.067 | 7.880 | 7.950 | 774,300 | +0.07(+0.89%) |
Jun 14, 2007 | 7.990 | 8.240 | 7.730 | 7.880 | 2,115,400 | -0.03(-0.38%) |
Jun 13, 2007 | 7.620 | 7.960 | 7.500 | 7.910 | 389,800 | +0.34(+4.49%) |
Jun 12, 2007 | 7.730 | 7.840 | 7.540 | 7.570 | 445,800 | -0.20(-2.57%) |
Jun 11, 2007 | 7.990 | 7.990 | 7.730 | 7.770 | 349,642 | -0.22(-2.75%) |
Jun 08, 2007 | 7.750 | 8.160 | 7.450 | 7.990 | 739,012 | +0.22(+2.83%) |
Jun 07, 2007 | 7.860 | 7.950 | 7.640 | 7.770 | 320,709 | -0.12(-1.52%) |
Jun 06, 2007 | 7.970 | 8.000 | 7.800 | 7.890 | 461,800 | -0.11(-1.38%) |
Jun 05, 2007 | 8.370 | 8.440 | 8.000 | 8.000 | 784,354 | -0.38(-4.53%) |
Jun 04, 2007 | 9.310 | 9.310 | 8.300 | 8.380 | 969,312 | -0.71(-7.81%) |
Jun 01, 2007 | 9.240 | 9.480 | 9.030 | 9.090 | 489,379 | +0.11(+1.22%) |
May 31, 2007 | 8.860 | 9.010 | 8.860 | 8.980 | 588,340 | +0.16(+1.81%) |
May 30, 2007 | 9.040 | 9.060 | 8.770 | 8.820 | 293,332 | -0.26(-2.86%) |
May 29, 2007 | 9.100 | 9.186 | 9.025 | 9.080 | 124,359 | -0.04(-0.44%) |
May 25, 2007 | 9.150 | 9.190 | 9.030 | 9.120 | 165,202 | +0.05(+0.55%) |
May 24, 2007 | 9.060 | 9.330 | 8.920 | 9.070 | 227,246 | +0.02(+0.22%) |
May 23, 2007 | 9.270 | 9.450 | 9.000 | 9.050 | 484,209 | -0.53(-5.53%) |
May 22, 2007 | 9.460 | 9.690 | 9.380 | 9.580 | 426,337 | +0.26(+2.79%) |
May 21, 2007 | 9.050 | 9.478 | 9.050 | 9.320 | 580,353 | +0.30(+3.33%) |
May 18, 2007 | 8.600 | 9.070 | 8.460 | 9.020 | 605,411 | +0.42(+4.88%) |
May 17, 2007 | 8.700 | 8.710 | 8.470 | 8.600 | 399,012 | -0.11(-1.26%) |
May 16, 2007 | 8.640 | 8.820 | 8.390 | 8.710 | 555,510 | -0.07(-0.80%) |
May 15, 2007 | 8.580 | 8.910 | 8.550 | 8.780 | 260,823 | +0.20(+2.33%) |
May 14, 2007 | 8.590 | 8.720 | 8.460 | 8.580 | 184,670 | -0.02(-0.23%) |
May 11, 2007 | 8.580 | 8.750 | 8.450 | 8.600 | 155,624 | -0.03(-0.35%) |
May 10, 2007 | 8.790 | 8.790 | 8.500 | 8.630 | 234,870 | -0.16(-1.82%) |
May 09, 2007 | 8.850 | 8.850 | 8.700 | 8.790 | 263,899 | -0.06(-0.68%) |
May 08, 2007 | 9.080 | 9.102 | 8.790 | 8.850 | 305,254 | -0.30(-3.28%) |
May 07, 2007 | 9.600 | 9.650 | 9.090 | 9.150 | 367,782 | -0.42(-4.39%) |
May 04, 2007 | 9.480 | 9.670 | 9.360 | 9.570 | 432,105 | +0.38(+4.13%) |
May 03, 2007 | 9.890 | 10.59 | 9.060 | 9.190 | 895,204 | +0.08(+0.88%) |
May 02, 2007 | 8.700 | 9.140 | 8.700 | 9.110 | 187,849 | +0.41(+4.71%) |
May 01, 2007 | 8.860 | 8.860 | 8.600 | 8.700 | 271,724 | -0.08(-0.91%) |
Apr 30, 2007 | 9.410 | 9.620 | 8.750 | 8.780 | 392,154 | -0.67(-7.09%) |
Apr 27, 2007 | 9.620 | 9.900 | 9.180 | 9.450 | 745,186 | +0.70(+8.00%) |
Apr 26, 2007 | 9.160 | 9.200 | 8.650 | 8.750 | 571,516 | -0.46(-4.99%) |
Apr 25, 2007 | 9.440 | 9.450 | 9.060 | 9.210 | 242,896 | -0.11(-1.18%) |
Apr 24, 2007 | 9.500 | 9.600 | 9.230 | 9.320 | 327,670 | -0.13(-1.38%) |
Apr 23, 2007 | 9.080 | 9.480 | 8.960 | 9.450 | 469,007 | +0.47(+5.23%) |
Apr 20, 2007 | 8.920 | 9.090 | 8.790 | 8.980 | 337,386 | +0.16(+1.81%) |
Apr 19, 2007 | 8.830 | 8.960 | 8.730 | 8.820 | 302,662 | -0.05(-0.56%) |
Apr 18, 2007 | 8.630 | 8.880 | 8.540 | 8.870 | 298,102 | +0.17(+1.95%) |
Apr 17, 2007 | 8.750 | 8.770 | 8.530 | 8.700 | 239,090 | -0.01(-0.11%) |
Apr 16, 2007 | 8.500 | 8.880 | 8.500 | 8.710 | 740,122 | +0.22(+2.59%) |
Apr 13, 2007 | 8.500 | 8.550 | 8.400 | 8.490 | 276,190 | -0.04(-0.47%) |
Apr 12, 2007 | 8.690 | 8.740 | 8.500 | 8.530 | 825,666 | -0.24(-2.74%) |
Apr 11, 2007 | 8.400 | 8.980 | 8.320 | 8.770 | 673,144 | +0.35(+4.16%) |
Apr 10, 2007 | 8.100 | 8.520 | 7.900 | 8.420 | 439,256 | +0.32(+3.95%) |
Apr 09, 2007 | 7.970 | 8.220 | 7.850 | 8.100 | 470,168 | +0.18(+2.27%) |
Apr 05, 2007 | 7.650 | 8.000 | 7.650 | 7.920 | 318,507 | +0.36(+4.76%) |
Apr 04, 2007 | 7.700 | 7.750 | 7.480 | 7.560 | 198,548 | -0.08(-1.05%) |
Apr 03, 2007 | 7.300 | 7.890 | 7.300 | 7.640 | 255,155 | +0.34(+4.66%) |
Apr 02, 2007 | 7.440 | 7.460 | 7.260 | 7.300 | 104,533 | -0.16(-2.14%) |
Mar 30, 2007 | 7.400 | 7.720 | 7.400 | 7.460 | 136,385 | -0.06(-0.80%) |
Mar 29, 2007 | 7.410 | 7.610 | 7.370 | 7.520 | 182,174 | +0.18(+2.45%) |
Mar 28, 2007 | 7.500 | 7.500 | 7.240 | 7.340 | 57,813 | -0.16(-2.13%) |
Mar 27, 2007 | 7.390 | 7.520 | 7.250 | 7.500 | 156,372 | +0.12(+1.63%) |
Mar 26, 2007 | 7.440 | 7.460 | 7.320 | 7.380 | 125,089 | -0.03(-0.40%) |
Mar 23, 2007 | 7.150 | 7.430 | 7.080 | 7.410 | 238,210 | +0.26(+3.64%) |
Mar 22, 2007 | 6.870 | 7.290 | 6.870 | 7.150 | 193,473 | +0.26(+3.77%) |
Mar 21, 2007 | 6.830 | 6.920 | 6.750 | 6.890 | 62,798 | +0.05(+0.73%) |
Mar 20, 2007 | 6.770 | 6.840 | 6.690 | 6.840 | 94,689 | +0.07(+1.03%) |
Mar 19, 2007 | 6.730 | 6.770 | 6.670 | 6.770 | 102,059 | +0.07(+1.04%) |
Mar 16, 2007 | 6.630 | 6.750 | 6.530 | 6.700 | 155,145 | +0.10(+1.52%) |
Mar 15, 2007 | 6.280 | 6.640 | 6.280 | 6.600 | 61,204 | +0.32(+5.10%) |
Mar 14, 2007 | 6.380 | 6.420 | 6.140 | 6.280 | 121,426 | -0.09(-1.41%) |
Mar 13, 2007 | 6.610 | 6.600 | 6.260 | 6.370 | 114,727 | -0.24(-3.63%) |
Mar 12, 2007 | 6.500 | 6.660 | 6.400 | 6.610 | 71,645 | -0.01(-0.15%) |
Mar 09, 2007 | 6.610 | 6.850 | 6.470 | 6.620 | 202,947 | +0.08(+1.22%) |
Mar 08, 2007 | 6.200 | 6.680 | 6.200 | 6.540 | 165,505 | +0.41(+6.69%) |
Mar 07, 2007 | 6.250 | 6.380 | 6.070 | 6.130 | 88,074 | -0.10(-1.61%) |
Mar 06, 2007 | 5.950 | 6.300 | 5.920 | 6.230 | 102,803 | +0.32(+5.41%) |
Mar 05, 2007 | 6.070 | 6.080 | 5.860 | 5.910 | 130,256 | -0.21(-3.43%) |
Mar 02, 2007 | 6.260 | 6.410 | 6.110 | 6.120 | 198,090 | -0.22(-3.47%) |
Mar 01, 2007 | 6.610 | 6.610 | 6.140 | 6.340 | 135,040 | -0.28(-4.23%) |
Feb 28, 2007 | 6.370 | 6.630 | 6.030 | 6.620 | 161,328 | +0.21(+3.28%) |
Feb 27, 2007 | 6.750 | 6.760 | 6.360 | 6.410 | 90,297 | -0.38(-5.60%) |
Feb 26, 2007 | 6.800 | 6.900 | 6.610 | 6.790 | 131,942 | +0.01(+0.15%) |
Feb 23, 2007 | 6.740 | 6.940 | 6.530 | 6.780 | 145,192 | +0.01(+0.15%) |
Feb 22, 2007 | 6.810 | 6.880 | 6.520 | 6.770 | 154,669 | -0.04(-0.59%) |
Feb 21, 2007 | 6.780 | 6.950 | 6.700 | 6.810 | 95,173 | +0.04(+0.59%) |
Feb 20, 2007 | 6.830 | 6.870 | 6.644 | 6.770 | 161,061 | -0.04(-0.59%) |
Feb 16, 2007 | 6.790 | 6.840 | 6.640 | 6.810 | 89,689 | +0.01(+0.15%) |
Feb 15, 2007 | 6.800 | 6.910 | 6.732 | 6.800 | 140,356 | -0.02(-0.29%) |
Feb 14, 2007 | 6.580 | 6.910 | 6.580 | 6.820 | 209,882 | +0.26(+3.96%) |
Feb 13, 2007 | 6.410 | 6.650 | 6.350 | 6.560 | 156,091 | +0.13(+2.02%) |
Feb 12, 2007 | 6.520 | 6.570 | 6.360 | 6.430 | 96,655 | -0.07(-1.08%) |
Feb 09, 2007 | 6.600 | 6.610 | 6.420 | 6.500 | 175,377 | -0.07(-1.07%) |
Feb 08, 2007 | 6.480 | 6.590 | 6.260 | 6.570 | 284,380 | +0.04(+0.61%) |
Feb 07, 2007 | 6.490 | 6.740 | 6.440 | 6.530 | 104,577 | +0.01(+0.15%) |
Feb 06, 2007 | 6.470 | 6.580 | 6.390 | 6.520 | 131,776 | +0.01(+0.15%) |
Feb 05, 2007 | 6.590 | 6.640 | 6.420 | 6.510 | 107,696 | -0.11(-1.66%) |
Feb 02, 2007 | 6.580 | 6.620 | 6.530 | 6.620 | 95,666 | +0.04(+0.61%) |
Feb 01, 2007 | 6.550 | 6.600 | 6.400 | 6.580 | 167,238 | +0.08(+1.23%) |
Jan 31, 2007 | 6.010 | 6.550 | 6.000 | 6.500 | 426,011 | +0.48(+7.97%) |
Jan 30, 2007 | 6.050 | 6.062 | 5.780 | 6.020 | 763,071 | -0.05(-0.82%) |
Jan 29, 2007 | 6.100 | 6.130 | 5.960 | 6.070 | 1,240,526 | -0.10(-1.62%) |
Jan 26, 2007 | 6.230 | 6.230 | 6.040 | 6.170 | 370,014 | -0.08(-1.28%) |
Jan 25, 2007 | 6.410 | 6.430 | 6.150 | 6.250 | 122,416 | -0.20(-3.10%) |
Jan 24, 2007 | 6.450 | 6.490 | 6.290 | 6.450 | 111,421 | +0.01(+0.16%) |
Jan 23, 2007 | 6.550 | 6.550 | 6.370 | 6.440 | 85,541 | -0.14(-2.13%) |
Jan 22, 2007 | 6.330 | 6.700 | 6.240 | 6.580 | 227,773 | +0.28(+4.44%) |
Jan 19, 2007 | 6.290 | 6.330 | 6.140 | 6.300 | 142,643 | +0.06(+0.96%) |
Jan 18, 2007 | 6.210 | 6.260 | 6.120 | 6.240 | 118,401 | +0.02(+0.32%) |
Jan 17, 2007 | 6.110 | 6.320 | 6.110 | 6.220 | 186,841 | +0.06(+0.97%) |
Jan 16, 2007 | 6.150 | 6.210 | 6.110 | 6.160 | 89,547 | -0.04(-0.65%) |
Jan 12, 2007 | 6.250 | 6.280 | 6.070 | 6.200 | 150,539 | -0.08(-1.27%) |
Jan 11, 2007 | 6.240 | 6.370 | 6.000 | 6.280 | 318,308 | +0.03(+0.48%) |
Jan 10, 2007 | 6.160 | 6.250 | 5.970 | 6.250 | 173,957 | +0.09(+1.46%) |
Jan 09, 2007 | 6.150 | 6.400 | 6.100 | 6.160 | 231,578 | +0.02(+0.33%) |
Jan 08, 2007 | 6.300 | 6.300 | 6.070 | 6.140 | 153,848 | -0.13(-2.07%) |
Jan 05, 2007 | 6.310 | 6.390 | 6.210 | 6.270 | 327,333 | -0.06(-0.95%) |
Jan 04, 2007 | 6.190 | 6.430 | 6.190 | 6.330 | 302,995 | +0.14(+2.26%) |