Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.245 | 5.485 | 5.218 | 5.468 | 869,441 | +0.20(+3.81%) |
Dec 28, 2007 | 5.290 | 5.373 | 5.248 | 5.268 | 480,102 | -0.02(-0.37%) |
Dec 27, 2007 | 5.394 | 5.464 | 5.245 | 5.287 | 331,850 | -0.11(-1.96%) |
Dec 26, 2007 | 5.271 | 5.471 | 5.263 | 5.393 | 416,937 | +0.09(+1.73%) |
Dec 24, 2007 | 5.262 | 5.379 | 5.242 | 5.301 | 355,271 | +0.05(+0.89%) |
Dec 21, 2007 | 5.224 | 5.317 | 5.180 | 5.254 | 667,595 | +0.06(+1.19%) |
Dec 20, 2007 | 5.292 | 5.339 | 5.144 | 5.192 | 679,799 | -0.10(-1.88%) |
Dec 19, 2007 | 5.301 | 5.458 | 5.268 | 5.292 | 496,824 | +0.03(+0.54%) |
Dec 18, 2007 | 5.394 | 5.572 | 5.206 | 5.263 | 598,778 | -0.07(-1.30%) |
Dec 17, 2007 | 5.391 | 5.437 | 5.283 | 5.333 | 413,402 | -0.05(-0.84%) |
Dec 14, 2007 | 5.459 | 5.485 | 5.326 | 5.378 | 354,283 | -0.08(-1.46%) |
Dec 13, 2007 | 5.556 | 5.616 | 5.441 | 5.458 | 335,896 | -0.15(-2.66%) |
Dec 12, 2007 | 5.690 | 5.691 | 5.578 | 5.607 | 292,099 | +0.01(+0.16%) |
Dec 11, 2007 | 5.622 | 5.685 | 5.574 | 5.598 | 321,470 | -0.03(-0.59%) |
Dec 10, 2007 | 5.592 | 5.649 | 5.503 | 5.631 | 357,632 | +0.04(+0.73%) |
Dec 07, 2007 | 5.702 | 5.767 | 5.467 | 5.590 | 584,398 | -0.10(-1.83%) |
Dec 06, 2007 | 5.706 | 5.747 | 5.616 | 5.694 | 400,129 | +0.01(+0.21%) |
Dec 05, 2007 | 5.728 | 5.780 | 5.640 | 5.682 | 236,675 | -0.01(-0.11%) |
Dec 04, 2007 | 5.702 | 5.732 | 5.666 | 5.688 | 221,452 | -0.04(-0.76%) |
Dec 03, 2007 | 5.764 | 5.902 | 5.732 | 5.732 | 477,860 | -0.00(-0.05%) |
Nov 30, 2007 | 5.731 | 5.800 | 5.684 | 5.735 | 442,388 | +0.04(+0.77%) |
Nov 29, 2007 | 5.684 | 5.824 | 5.661 | 5.691 | 636,725 | -0.00(-0.03%) |
Nov 28, 2007 | 5.672 | 5.744 | 5.643 | 5.693 | 879,887 | +0.03(+0.48%) |
Nov 27, 2007 | 5.702 | 5.744 | 5.639 | 5.666 | 171,049 | -0.03(-0.58%) |
Nov 26, 2007 | 5.718 | 5.776 | 5.687 | 5.699 | 343,849 | -0.01(-0.11%) |
Nov 23, 2007 | 5.608 | 5.729 | 5.608 | 5.705 | 84,861 | +0.11(+1.97%) |
Nov 21, 2007 | 5.640 | 5.744 | 5.589 | 5.595 | 320,561 | -0.16(-2.85%) |
Nov 20, 2007 | 5.718 | 5.801 | 5.717 | 5.759 | 405,389 | +0.04(+0.74%) |
Nov 19, 2007 | 5.732 | 5.798 | 5.616 | 5.717 | 759,268 | -0.03(-0.47%) |
Nov 16, 2007 | 5.931 | 6.019 | 5.655 | 5.744 | 901,305 | -0.20(-3.30%) |
Nov 15, 2007 | 6.121 | 6.121 | 5.847 | 5.940 | 895,806 | -0.06(-0.98%) |
Nov 14, 2007 | 6.121 | 6.121 | 5.902 | 5.999 | 749,597 | -0.04(-0.60%) |
Nov 13, 2007 | 6.163 | 6.193 | 5.847 | 6.035 | 968,404 | -0.10(-1.57%) |
Nov 12, 2007 | 5.925 | 6.171 | 5.826 | 6.132 | 1,130,300 | +0.14(+2.37%) |
Nov 09, 2007 | 5.860 | 6.026 | 5.768 | 5.990 | 1,074,610 | +0.05(+0.79%) |
Nov 08, 2007 | 5.835 | 5.943 | 5.709 | 5.943 | 1,263,701 | +0.16(+2.74%) |
Nov 07, 2007 | 5.507 | 5.835 | 5.403 | 5.785 | 774,882 | +0.24(+4.32%) |
Nov 06, 2007 | 5.500 | 5.574 | 5.468 | 5.545 | 345,720 | +0.05(+0.88%) |
Nov 05, 2007 | 5.553 | 5.619 | 5.390 | 5.497 | 698,431 | -0.21(-3.60%) |
Nov 02, 2007 | 5.785 | 5.789 | 5.666 | 5.702 | 222,693 | -0.04(-0.73%) |
Nov 01, 2007 | 5.758 | 5.863 | 5.729 | 5.744 | 181,131 | -0.05(-0.88%) |
Oct 31, 2007 | 5.803 | 5.863 | 5.745 | 5.795 | 325,781 | +0.03(+0.58%) |
Oct 30, 2007 | 5.939 | 5.984 | 5.691 | 5.762 | 549,237 | -0.15(-2.50%) |
Oct 29, 2007 | 5.752 | 5.955 | 5.744 | 5.910 | 629,681 | +0.17(+2.89%) |
Oct 26, 2007 | 5.608 | 5.765 | 5.580 | 5.744 | 1,054,273 | +0.13(+2.31%) |
Oct 25, 2007 | 5.556 | 5.658 | 5.482 | 5.614 | 273,501 | +0.02(+0.40%) |
Oct 24, 2007 | 5.429 | 5.606 | 5.429 | 5.592 | 384,967 | +0.11(+2.04%) |
Oct 23, 2007 | 5.476 | 5.553 | 5.456 | 5.480 | 176,236 | +0.01(+0.25%) |
Oct 22, 2007 | 5.461 | 5.562 | 5.387 | 5.467 | 481,548 | +0.05(+0.97%) |
Oct 19, 2007 | 5.548 | 5.548 | 5.352 | 5.414 | 410,377 | -0.13(-2.37%) |
Oct 18, 2007 | 5.599 | 5.666 | 5.542 | 5.545 | 276,804 | -0.09(-1.68%) |
Oct 17, 2007 | 5.626 | 5.654 | 5.543 | 5.640 | 275,643 | +0.02(+0.35%) |
Oct 16, 2007 | 5.639 | 5.676 | 5.515 | 5.620 | 517,419 | -0.06(-0.98%) |
Oct 15, 2007 | 5.633 | 5.714 | 5.633 | 5.676 | 410,477 | +0.08(+1.35%) |
Oct 12, 2007 | 5.541 | 5.614 | 5.480 | 5.601 | 512,922 | +0.08(+1.47%) |
Oct 11, 2007 | 5.427 | 5.598 | 5.427 | 5.519 | 1,000,766 | +0.15(+2.81%) |
Oct 10, 2007 | 5.174 | 5.378 | 5.168 | 5.369 | 755,361 | +0.17(+3.28%) |
Oct 09, 2007 | 5.013 | 5.212 | 5.013 | 5.198 | 945,958 | +0.17(+3.39%) |
Oct 08, 2007 | 5.020 | 5.091 | 5.008 | 5.028 | 414,331 | +0.01(+0.21%) |
Oct 05, 2007 | 4.993 | 5.081 | 4.993 | 5.017 | 596,656 | +0.02(+0.48%) |
Oct 04, 2007 | 5.013 | 5.034 | 4.975 | 4.993 | 217,274 | -0.04(-0.81%) |
Oct 03, 2007 | 5.046 | 5.046 | 4.977 | 5.034 | 492,135 | -0.02(-0.30%) |
Oct 02, 2007 | 4.996 | 5.055 | 4.975 | 5.049 | 436,219 | +0.03(+0.63%) |
Oct 01, 2007 | 5.045 | 5.055 | 4.977 | 5.017 | 489,886 | -0.04(-0.75%) |
Sep 28, 2007 | 5.013 | 5.118 | 5.013 | 5.055 | 167,839 | +0.02(+0.42%) |
Sep 27, 2007 | 5.126 | 5.138 | 5.032 | 5.034 | 505,354 | -0.06(-1.10%) |
Sep 26, 2007 | 5.138 | 5.138 | 5.073 | 5.090 | 375,130 | +0.00(+0.09%) |
Sep 25, 2007 | 5.076 | 5.124 | 5.058 | 5.085 | 282,263 | +0.01(+0.18%) |
Sep 24, 2007 | 5.138 | 5.138 | 5.052 | 5.076 | 417,853 | -0.03(-0.53%) |
Sep 21, 2007 | 5.111 | 5.111 | 4.992 | 5.103 | 517,220 | +0.00(+0.09%) |
Sep 20, 2007 | 5.064 | 5.133 | 5.046 | 5.099 | 966,958 | +0.01(+0.15%) |
Sep 19, 2007 | 5.049 | 5.138 | 4.990 | 5.091 | 897,803 | +0.13(+2.64%) |
Sep 18, 2007 | 4.904 | 5.019 | 4.840 | 4.960 | 445,830 | +0.12(+2.49%) |
Sep 17, 2007 | 5.005 | 5.039 | 4.824 | 4.840 | 1,072,487 | -0.16(-3.25%) |
Sep 14, 2007 | 5.067 | 5.114 | 4.995 | 5.002 | 521,571 | -0.08(-1.60%) |
Sep 13, 2007 | 5.039 | 5.115 | 5.001 | 5.084 | 467,215 | +0.11(+2.24%) |
Sep 12, 2007 | 4.889 | 4.972 | 4.862 | 4.972 | 1,167,450 | +0.04(+0.86%) |
Sep 11, 2007 | 4.975 | 4.990 | 4.921 | 4.930 | 590,686 | -0.04(-0.88%) |
Sep 10, 2007 | 5.108 | 5.123 | 4.974 | 4.974 | 524,755 | -0.07(-1.32%) |
Sep 07, 2007 | 5.066 | 5.085 | 5.014 | 5.040 | 492,659 | -0.04(-0.80%) |
Sep 06, 2007 | 5.058 | 5.126 | 5.037 | 5.081 | 569,686 | +0.03(+0.60%) |
Sep 05, 2007 | 5.058 | 5.106 | 4.993 | 5.051 | 451,382 | -0.00(-0.06%) |
Sep 04, 2007 | 5.137 | 5.189 | 5.054 | 5.054 | 501,911 | +0.00(+0.03%) |
Aug 31, 2007 | 5.081 | 5.133 | 5.005 | 5.052 | 617,616 | +0.08(+1.51%) |
Aug 30, 2007 | 4.938 | 5.057 | 4.938 | 4.977 | 246,332 | -0.07(-1.43%) |
Aug 29, 2007 | 5.007 | 5.099 | 4.975 | 5.049 | 347,146 | +0.02(+0.45%) |
Aug 28, 2007 | 5.096 | 5.096 | 4.966 | 5.026 | 384,940 | -0.05(-0.98%) |
Aug 27, 2007 | 5.133 | 5.161 | 5.051 | 5.076 | 313,915 | -0.09(-1.78%) |
Aug 24, 2007 | 5.067 | 5.216 | 5.067 | 5.168 | 398,922 | +0.05(+0.97%) |
Aug 23, 2007 | 5.141 | 5.233 | 5.060 | 5.118 | 608,124 | -0.02(-0.47%) |
Aug 22, 2007 | 4.975 | 5.158 | 4.975 | 5.143 | 661,632 | +0.17(+3.39%) |
Aug 21, 2007 | 5.032 | 5.069 | 4.944 | 4.974 | 380,052 | -0.02(-0.42%) |
Aug 20, 2007 | 5.051 | 5.087 | 4.907 | 4.995 | 528,330 | +0.13(+2.70%) |
Aug 17, 2007 | 5.019 | 5.078 | 4.754 | 4.864 | 852,726 | +0.16(+3.48%) |
Aug 16, 2007 | 4.824 | 4.934 | 4.541 | 4.700 | 1,626,414 | -0.15(-3.00%) |
Aug 15, 2007 | 5.427 | 5.427 | 4.808 | 4.846 | 1,669,316 | -0.21(-4.12%) |
Aug 14, 2007 | 5.183 | 5.183 | 5.020 | 5.054 | 1,247,304 | -0.03(-0.59%) |
Aug 13, 2007 | 5.376 | 5.427 | 4.968 | 5.084 | 1,050,333 | +0.14(+2.90%) |
Aug 10, 2007 | 4.882 | 5.642 | 4.862 | 4.941 | 1,939,169 | +0.06(+1.20%) |
Aug 09, 2007 | 5.504 | 5.504 | 4.825 | 4.882 | 2,339,465 | -0.53(-9.83%) |
Aug 08, 2007 | 5.388 | 5.417 | 5.225 | 5.414 | 1,603,312 | +0.08(+1.47%) |
Aug 07, 2007 | 5.133 | 5.387 | 5.133 | 5.336 | 1,230,662 | +0.08(+1.49%) |
Aug 06, 2007 | 5.500 | 5.503 | 5.129 | 5.257 | 1,658,345 | -0.25(-4.57%) |
Aug 03, 2007 | 5.486 | 5.737 | 5.452 | 5.509 | 1,050,638 | -0.26(-4.47%) |
Aug 02, 2007 | 5.880 | 5.966 | 5.734 | 5.767 | 739,396 | -0.22(-3.63%) |
Aug 01, 2007 | 6.053 | 6.151 | 5.911 | 5.984 | 466,949 | -0.12(-2.00%) |
Jul 31, 2007 | 6.021 | 6.255 | 6.021 | 6.106 | 922,272 | +0.18(+3.03%) |
Jul 30, 2007 | 6.031 | 6.284 | 5.881 | 5.926 | 752,715 | +0.02(+0.31%) |
Jul 27, 2007 | 5.901 | 5.948 | 5.789 | 5.908 | 749,929 | +0.01(+0.13%) |
Jul 26, 2007 | 6.035 | 6.305 | 5.614 | 5.901 | 1,423,859 | -0.20(-3.31%) |
Jul 25, 2007 | 6.196 | 6.322 | 6.073 | 6.103 | 967,316 | -0.10(-1.68%) |
Jul 24, 2007 | 6.260 | 6.276 | 6.183 | 6.207 | 352,651 | -0.09(-1.39%) |
Jul 23, 2007 | 6.308 | 6.457 | 6.246 | 6.294 | 409,953 | -0.04(-0.60%) |
Jul 20, 2007 | 6.211 | 6.462 | 6.211 | 6.332 | 519,190 | +0.10(+1.60%) |
Jul 19, 2007 | 6.239 | 6.352 | 6.211 | 6.233 | 260,235 | -0.03(-0.48%) |
Jul 18, 2007 | 6.258 | 6.355 | 6.163 | 6.263 | 431,430 | -0.03(-0.43%) |
Jul 17, 2007 | 6.439 | 6.465 | 6.269 | 6.290 | 330,358 | -0.10(-1.53%) |
Jul 16, 2007 | 6.415 | 6.463 | 6.332 | 6.388 | 457,345 | -0.02(-0.31%) |
Jul 13, 2007 | 6.380 | 6.456 | 6.302 | 6.407 | 339,239 | +0.03(+0.43%) |
Jul 12, 2007 | 6.359 | 6.448 | 6.322 | 6.380 | 281,109 | +0.00(+0.00%) |
Jul 11, 2007 | 6.480 | 6.480 | 6.326 | 6.380 | 815,144 | -0.06(-0.96%) |
Jul 10, 2007 | 6.490 | 6.495 | 6.382 | 6.442 | 557,528 | -0.04(-0.56%) |
Jul 09, 2007 | 6.486 | 6.694 | 6.436 | 6.478 | 447,435 | +0.03(+0.49%) |
Jul 06, 2007 | 6.284 | 6.517 | 6.284 | 6.447 | 231,302 | +0.06(+0.95%) |
Jul 05, 2007 | 6.294 | 6.438 | 6.294 | 6.386 | 261,747 | +0.05(+0.73%) |
Jul 03, 2007 | 6.346 | 6.358 | 6.278 | 6.340 | 204,174 | +0.05(+0.80%) |
Jul 02, 2007 | 6.394 | 6.394 | 6.219 | 6.290 | 270,377 | -0.04(-0.57%) |
Jun 29, 2007 | 6.216 | 6.391 | 6.216 | 6.326 | 664,252 | +0.10(+1.57%) |
Jun 28, 2007 | 6.160 | 6.373 | 6.151 | 6.228 | 248,561 | +0.06(+0.98%) |
Jun 27, 2007 | 6.118 | 6.233 | 6.038 | 6.168 | 599,389 | -0.01(-0.15%) |
Jun 26, 2007 | 6.350 | 6.371 | 6.107 | 6.177 | 885,061 | -0.17(-2.73%) |
Jun 25, 2007 | 6.474 | 6.474 | 6.337 | 6.350 | 357,009 | -0.03(-0.43%) |
Jun 22, 2007 | 6.483 | 6.516 | 6.352 | 6.377 | 544,475 | -0.15(-2.29%) |
Jun 21, 2007 | 6.543 | 6.570 | 6.352 | 6.527 | 455,554 | -0.04(-0.62%) |
Jun 20, 2007 | 6.784 | 6.799 | 6.567 | 6.567 | 386,035 | -0.16(-2.31%) |
Jun 19, 2007 | 6.558 | 6.783 | 6.543 | 6.723 | 656,657 | +0.15(+2.27%) |
Jun 18, 2007 | 6.619 | 6.673 | 6.554 | 6.573 | 388,024 | -0.03(-0.52%) |
Jun 15, 2007 | 6.602 | 6.627 | 6.545 | 6.608 | 392,004 | +0.01(+0.09%) |
Jun 14, 2007 | 6.536 | 6.628 | 6.474 | 6.602 | 344,911 | +0.11(+1.74%) |
Jun 13, 2007 | 6.407 | 6.504 | 6.305 | 6.489 | 323,022 | +0.05(+0.84%) |
Jun 12, 2007 | 6.332 | 6.435 | 6.214 | 6.435 | 694,465 | +0.04(+0.57%) |
Jun 11, 2007 | 6.299 | 6.471 | 6.189 | 6.398 | 307,090 | +0.06(+1.02%) |
Jun 08, 2007 | 6.202 | 6.334 | 6.181 | 6.334 | 668,689 | +0.03(+0.47%) |
Jun 07, 2007 | 6.528 | 6.552 | 6.257 | 6.304 | 832,356 | -0.25(-3.86%) |
Jun 06, 2007 | 6.701 | 6.759 | 6.536 | 6.557 | 803,927 | -0.19(-2.86%) |
Jun 05, 2007 | 6.860 | 6.860 | 6.701 | 6.750 | 333,615 | -0.08(-1.17%) |
Jun 04, 2007 | 6.603 | 6.834 | 6.576 | 6.830 | 846,829 | +0.16(+2.42%) |
Jun 01, 2007 | 6.634 | 6.754 | 6.596 | 6.668 | 357,168 | +0.05(+0.77%) |
May 31, 2007 | 6.584 | 6.632 | 6.536 | 6.617 | 382,784 | +0.05(+0.71%) |
May 30, 2007 | 6.442 | 6.570 | 6.412 | 6.570 | 391,633 | +0.08(+1.25%) |
May 29, 2007 | 6.603 | 6.603 | 6.478 | 6.489 | 357,327 | -0.07(-1.01%) |
May 25, 2007 | 6.371 | 6.560 | 6.371 | 6.555 | 356,385 | +0.18(+2.81%) |
May 24, 2007 | 6.445 | 6.558 | 6.340 | 6.376 | 714,967 | -0.07(-1.03%) |
May 23, 2007 | 6.382 | 6.537 | 6.382 | 6.442 | 790,841 | -0.02(-0.23%) |
May 22, 2007 | 6.407 | 6.473 | 6.401 | 6.457 | 544,428 | +0.06(+0.90%) |
May 21, 2007 | 6.309 | 6.459 | 6.287 | 6.400 | 652,863 | +0.14(+2.31%) |
May 18, 2007 | 6.172 | 6.302 | 6.130 | 6.255 | 453,922 | +0.13(+2.19%) |
May 17, 2007 | 6.059 | 6.133 | 6.059 | 6.121 | 360,180 | +0.01(+0.10%) |
May 16, 2007 | 6.121 | 6.227 | 6.112 | 6.115 | 358,806 | -0.02(-0.29%) |
May 15, 2007 | 6.106 | 6.227 | 6.092 | 6.132 | 948,246 | +0.05(+0.83%) |
May 14, 2007 | 6.040 | 6.136 | 6.015 | 6.082 | 482,497 | +0.01(+0.17%) |
May 11, 2007 | 6.031 | 6.095 | 5.993 | 6.071 | 474,445 | +0.04(+0.65%) |
May 10, 2007 | 6.065 | 6.086 | 5.991 | 6.032 | 423,451 | +0.01(+0.15%) |
May 09, 2007 | 6.012 | 6.053 | 6.006 | 6.023 | 471,778 | +0.00(+0.00%) |
May 08, 2007 | 5.958 | 6.056 | 5.945 | 6.023 | 369,963 | +0.02(+0.33%) |
May 07, 2007 | 5.976 | 6.018 | 5.955 | 6.003 | 380,370 | -0.02(-0.35%) |
May 04, 2007 | 6.031 | 6.074 | 6.015 | 6.025 | 475,546 | -0.02(-0.25%) |
May 03, 2007 | 5.948 | 6.092 | 5.948 | 6.040 | 323,573 | +0.09(+1.55%) |
May 02, 2007 | 6.023 | 6.100 | 5.948 | 5.948 | 477,277 | -0.06(-0.98%) |
May 01, 2007 | 6.049 | 6.049 | 5.960 | 6.006 | 360,657 | +0.02(+0.30%) |
Apr 30, 2007 | 6.106 | 6.106 | 5.960 | 5.988 | 706,623 | +0.03(+0.51%) |
Apr 27, 2007 | 5.999 | 6.029 | 5.939 | 5.958 | 287,695 | -0.01(-0.18%) |
Apr 26, 2007 | 5.994 | 6.073 | 5.910 | 5.969 | 367,841 | -0.03(-0.43%) |
Apr 25, 2007 | 6.023 | 6.106 | 5.934 | 5.994 | 388,794 | -0.04(-0.72%) |
Apr 24, 2007 | 6.103 | 6.106 | 6.031 | 6.038 | 420,008 | +0.01(+0.13%) |
Apr 23, 2007 | 6.046 | 6.106 | 6.000 | 6.031 | 2,236,516 | +0.02(+0.30%) |
Apr 20, 2007 | 5.905 | 6.021 | 5.890 | 6.012 | 411,750 | +0.07(+1.17%) |
Apr 19, 2007 | 5.890 | 5.991 | 5.887 | 5.943 | 231,461 | -0.09(-1.45%) |
Apr 18, 2007 | 5.966 | 6.032 | 5.883 | 6.031 | 508,140 | +0.06(+1.04%) |
Apr 17, 2007 | 6.110 | 6.110 | 5.928 | 5.969 | 481,084 | -0.10(-1.66%) |
Apr 16, 2007 | 6.023 | 6.088 | 5.985 | 6.070 | 873,520 | +0.09(+1.46%) |
Apr 13, 2007 | 6.020 | 6.020 | 5.951 | 5.982 | 513,227 | +0.03(+0.46%) |
Apr 12, 2007 | 5.776 | 5.975 | 5.745 | 5.955 | 582,687 | +0.14(+2.49%) |
Apr 11, 2007 | 5.970 | 5.979 | 5.788 | 5.811 | 509,705 | -0.11(-1.91%) |
Apr 10, 2007 | 5.964 | 5.978 | 5.902 | 5.923 | 384,635 | -0.01(-0.20%) |
Apr 09, 2007 | 5.955 | 6.023 | 5.930 | 5.936 | 664,816 | +0.00(+0.05%) |
Apr 05, 2007 | 5.868 | 5.949 | 5.822 | 5.933 | 614,008 | +0.11(+1.81%) |
Apr 04, 2007 | 5.735 | 5.827 | 5.654 | 5.827 | 526,188 | +0.06(+1.07%) |
Apr 03, 2007 | 5.880 | 5.880 | 5.737 | 5.765 | 442,958 | -0.02(-0.42%) |
Apr 02, 2007 | 5.669 | 5.803 | 5.654 | 5.789 | 650,628 | +0.07(+1.27%) |
Mar 30, 2007 | 5.729 | 5.729 | 5.685 | 5.717 | 578,601 | +0.04(+0.69%) |
Mar 29, 2007 | 5.658 | 5.684 | 5.557 | 5.678 | 530,811 | +0.08(+1.48%) |
Mar 28, 2007 | 5.586 | 5.620 | 5.563 | 5.595 | 455,229 | -0.02(-0.30%) |
Mar 27, 2007 | 5.611 | 5.646 | 5.577 | 5.611 | 882,746 | +0.11(+1.94%) |
Mar 26, 2007 | 5.522 | 5.539 | 5.412 | 5.504 | 745,843 | +0.09(+1.70%) |
Mar 23, 2007 | 5.322 | 5.426 | 5.322 | 5.412 | 436,929 | +0.06(+1.13%) |
Mar 22, 2007 | 5.326 | 5.411 | 5.316 | 5.352 | 1,157,494 | +0.04(+0.79%) |
Mar 21, 2007 | 5.230 | 5.311 | 5.221 | 5.310 | 603,600 | +0.08(+1.53%) |
Mar 20, 2007 | 5.284 | 5.284 | 5.228 | 5.230 | 569,919 | +0.00(+0.03%) |
Mar 19, 2007 | 5.209 | 5.295 | 5.195 | 5.228 | 2,319,871 | +0.01(+0.14%) |
Mar 16, 2007 | 5.209 | 5.256 | 5.183 | 5.221 | 537,019 | +0.04(+0.82%) |
Mar 15, 2007 | 5.201 | 5.215 | 5.126 | 5.179 | 476,640 | +0.02(+0.29%) |
Mar 14, 2007 | 5.210 | 5.215 | 5.137 | 5.164 | 669,943 | -0.05(-0.93%) |
Mar 13, 2007 | 5.280 | 5.256 | 5.201 | 5.212 | 482,902 | -0.07(-1.29%) |
Mar 12, 2007 | 5.206 | 5.284 | 5.203 | 5.280 | 626,597 | +0.05(+1.01%) |
Mar 09, 2007 | 5.230 | 5.239 | 5.201 | 5.227 | 399,135 | -0.01(-0.20%) |
Mar 08, 2007 | 5.337 | 5.337 | 5.225 | 5.238 | 570,807 | -0.05(-0.88%) |
Mar 07, 2007 | 5.284 | 5.326 | 5.266 | 5.284 | 224,464 | -0.03(-0.54%) |
Mar 06, 2007 | 5.307 | 5.345 | 5.257 | 5.313 | 487,193 | +0.06(+1.18%) |
Mar 05, 2007 | 5.284 | 5.326 | 5.244 | 5.251 | 764,256 | -0.06(-1.05%) |
Mar 02, 2007 | 5.352 | 5.358 | 5.293 | 5.307 | 914,631 | -0.04(-0.71%) |
Mar 01, 2007 | 5.254 | 5.345 | 5.201 | 5.345 | 817,857 | +0.11(+2.16%) |
Feb 28, 2007 | 5.247 | 5.269 | 5.201 | 5.231 | 458,904 | -0.02(-0.29%) |
Feb 27, 2007 | 5.384 | 5.384 | 5.241 | 5.247 | 560,792 | -0.13(-2.36%) |
Feb 26, 2007 | 5.400 | 5.400 | 5.322 | 5.373 | 541,264 | +0.02(+0.45%) |
Feb 23, 2007 | 5.345 | 5.394 | 5.345 | 5.349 | 501,235 | +0.00(+0.06%) |
Feb 22, 2007 | 5.320 | 5.360 | 5.299 | 5.346 | 656,292 | +0.06(+1.05%) |
Feb 21, 2007 | 5.289 | 5.525 | 5.266 | 5.290 | 1,272,264 | +0.02(+0.31%) |
Feb 20, 2007 | 5.301 | 5.301 | 5.221 | 5.274 | 3,673,647 | -0.03(-0.51%) |
Feb 16, 2007 | 5.284 | 5.320 | 5.278 | 5.301 | 923,884 | -0.01(-0.26%) |
Feb 15, 2007 | 5.352 | 5.358 | 5.307 | 5.314 | 605,710 | -0.01(-0.11%) |
Feb 14, 2007 | 5.307 | 5.336 | 5.277 | 5.320 | 814,202 | +0.01(+0.26%) |
Feb 13, 2007 | 5.307 | 5.329 | 5.287 | 5.307 | 575,649 | +0.01(+0.11%) |
Feb 12, 2007 | 5.304 | 5.313 | 5.269 | 5.301 | 554,053 | -0.01(-0.17%) |
Feb 09, 2007 | 5.340 | 5.352 | 5.301 | 5.310 | 927,187 | -0.03(-0.48%) |
Feb 08, 2007 | 5.277 | 5.343 | 5.277 | 5.336 | 729,228 | +0.03(+0.60%) |
Feb 07, 2007 | 5.299 | 5.331 | 5.299 | 5.304 | 844,322 | -0.01(-0.17%) |
Feb 06, 2007 | 5.278 | 5.337 | 5.278 | 5.313 | 827,262 | +0.04(+0.69%) |
Feb 05, 2007 | 5.254 | 5.304 | 5.215 | 5.277 | 2,712,095 | +0.01(+0.17%) |
Feb 02, 2007 | 5.308 | 5.316 | 5.239 | 5.268 | 853,303 | +0.03(+0.60%) |
Feb 01, 2007 | 5.164 | 5.302 | 5.164 | 5.236 | 970,699 | +0.08(+1.49%) |
Jan 31, 2007 | 5.152 | 5.225 | 5.133 | 5.159 | 822,447 | +0.03(+0.50%) |
Jan 30, 2007 | 5.066 | 5.158 | 5.061 | 5.133 | 649,646 | +0.05(+0.95%) |
Jan 29, 2007 | 5.126 | 5.147 | 5.066 | 5.085 | 880,962 | -0.01(-0.12%) |
Jan 26, 2007 | 5.058 | 5.124 | 5.057 | 5.091 | 653,062 | +0.03(+0.51%) |
Jan 25, 2007 | 5.096 | 5.103 | 5.051 | 5.066 | 707,565 | -0.04(-0.74%) |
Jan 24, 2007 | 5.155 | 5.155 | 5.081 | 5.103 | 487,896 | -0.01(-0.12%) |
Jan 23, 2007 | 5.102 | 5.153 | 5.093 | 5.109 | 467,042 | +0.02(+0.33%) |
Jan 22, 2007 | 5.149 | 5.155 | 5.066 | 5.093 | 424,340 | -0.01(-0.27%) |
Jan 19, 2007 | 5.058 | 5.135 | 5.057 | 5.106 | 437,964 | +0.02(+0.47%) |
Jan 18, 2007 | 5.078 | 5.156 | 5.055 | 5.082 | 681,882 | -0.00(-0.06%) |
Jan 17, 2007 | 5.147 | 5.147 | 5.058 | 5.085 | 759,388 | -0.01(-0.12%) |
Jan 16, 2007 | 5.168 | 5.186 | 5.087 | 5.091 | 578,813 | -0.04(-0.71%) |
Jan 12, 2007 | 5.141 | 5.162 | 5.112 | 5.127 | 459,819 | +0.01(+0.18%) |
Jan 11, 2007 | 5.073 | 5.159 | 5.059 | 5.118 | 398,179 | +0.05(+0.89%) |
Jan 10, 2007 | 5.087 | 5.106 | 5.035 | 5.073 | 709,853 | +0.00(+0.00%) |
Jan 09, 2007 | 5.126 | 5.189 | 5.073 | 5.073 | 575,656 | -0.03(-0.59%) |
Jan 08, 2007 | 5.082 | 5.165 | 5.066 | 5.103 | 579,510 | +0.02(+0.42%) |
Jan 05, 2007 | 5.114 | 5.114 | 5.035 | 5.082 | 1,068,866 | -0.01(-0.27%) |
Jan 04, 2007 | 5.124 | 5.144 | 5.088 | 5.096 | 911,878 | -0.03(-0.56%) |