Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.773 | 7.857 | 7.595 | 7.638 | 4,651,912 | -0.14(-1.85%) |
Sep 27, 2007 | 7.908 | 7.916 | 7.697 | 7.781 | 3,606,122 | -0.11(-1.39%) |
Sep 26, 2007 | 8.009 | 8.035 | 7.790 | 7.891 | 4,135,724 | -0.08(-1.06%) |
Sep 25, 2007 | 7.663 | 8.068 | 7.663 | 7.976 | 4,522,977 | +0.21(+2.72%) |
Sep 24, 2007 | 7.908 | 7.908 | 7.697 | 7.764 | 2,656,600 | -0.13(-1.61%) |
Sep 21, 2007 | 7.764 | 8.009 | 7.646 | 7.891 | 7,901,059 | +0.25(+3.32%) |
Sep 20, 2007 | 7.325 | 7.654 | 7.316 | 7.638 | 5,203,260 | +0.28(+3.79%) |
Sep 19, 2007 | 7.418 | 7.697 | 7.300 | 7.359 | 6,564,118 | -0.04(-0.57%) |
Sep 18, 2007 | 7.232 | 7.452 | 7.156 | 7.401 | 3,890,035 | +0.21(+2.94%) |
Sep 17, 2007 | 7.181 | 7.224 | 7.080 | 7.190 | 3,324,420 | -0.03(-0.35%) |
Sep 14, 2007 | 7.097 | 7.393 | 7.055 | 7.215 | 3,756,542 | +0.09(+1.30%) |
Sep 13, 2007 | 7.097 | 7.283 | 6.970 | 7.122 | 6,200,292 | +0.07(+0.96%) |
Sep 12, 2007 | 6.877 | 7.173 | 6.852 | 7.055 | 5,345,645 | +0.17(+2.45%) |
Sep 11, 2007 | 6.784 | 6.970 | 6.742 | 6.886 | 4,958,948 | +0.10(+1.49%) |
Sep 10, 2007 | 6.869 | 6.911 | 6.624 | 6.784 | 4,800,344 | -0.03(-0.37%) |
Sep 07, 2007 | 6.810 | 6.894 | 6.759 | 6.810 | 4,055,651 | -0.14(-1.95%) |
Sep 06, 2007 | 6.852 | 7.029 | 6.759 | 6.945 | 6,594,322 | +0.10(+1.48%) |
Sep 05, 2007 | 6.928 | 6.995 | 6.750 | 6.843 | 4,414,940 | -0.16(-2.29%) |
Sep 04, 2007 | 6.826 | 7.131 | 6.793 | 7.004 | 8,333,158 | +0.34(+5.07%) |
Aug 31, 2007 | 6.463 | 6.717 | 6.412 | 6.666 | 5,133,253 | +0.28(+4.37%) |
Aug 30, 2007 | 6.277 | 6.446 | 6.269 | 6.387 | 4,823,459 | +0.08(+1.34%) |
Aug 29, 2007 | 6.362 | 6.455 | 6.252 | 6.303 | 4,055,031 | -0.03(-0.40%) |
Aug 28, 2007 | 6.455 | 6.463 | 6.320 | 6.328 | 2,415,488 | -0.16(-2.47%) |
Aug 27, 2007 | 6.657 | 6.717 | 6.472 | 6.489 | 1,919,239 | -0.19(-2.78%) |
Aug 24, 2007 | 6.590 | 6.759 | 6.548 | 6.674 | 4,124,152 | +0.13(+1.94%) |
Aug 23, 2007 | 6.657 | 6.683 | 6.522 | 6.548 | 3,167,422 | -0.06(-0.90%) |
Aug 22, 2007 | 6.514 | 6.641 | 6.514 | 6.607 | 3,697,551 | +0.14(+2.22%) |
Aug 21, 2007 | 6.269 | 6.480 | 6.210 | 6.463 | 4,463,512 | +0.13(+2.00%) |
Aug 20, 2007 | 6.505 | 6.522 | 6.303 | 6.336 | 4,434,283 | -0.15(-2.34%) |
Aug 17, 2007 | 6.328 | 6.641 | 6.176 | 6.489 | 9,878,452 | +0.40(+6.52%) |
Aug 16, 2007 | 5.998 | 6.100 | 5.720 | 6.091 | 6,015,356 | +0.03(+0.42%) |
Aug 15, 2007 | 6.311 | 6.438 | 6.041 | 6.066 | 4,880,652 | -0.27(-4.27%) |
Aug 14, 2007 | 6.370 | 6.497 | 6.260 | 6.336 | 7,125,540 | -0.04(-0.66%) |
Aug 13, 2007 | 6.201 | 6.489 | 6.201 | 6.379 | 6,535,153 | +0.13(+2.03%) |
Aug 10, 2007 | 5.737 | 6.404 | 5.677 | 6.252 | 7,892,421 | +0.40(+6.78%) |
Aug 09, 2007 | 5.906 | 6.075 | 5.813 | 5.855 | 8,521,183 | -0.25(-4.15%) |
Aug 08, 2007 | 6.387 | 6.396 | 5.779 | 6.108 | 14,009,547 | -0.21(-3.34%) |
Aug 07, 2007 | 6.565 | 6.590 | 6.167 | 6.320 | 8,177,067 | -0.30(-4.47%) |
Aug 06, 2007 | 6.556 | 6.708 | 6.446 | 6.615 | 6,912,383 | +0.06(+0.90%) |
Aug 03, 2007 | 6.522 | 6.776 | 6.505 | 6.556 | 6,718,183 | -0.23(-3.36%) |
Aug 02, 2007 | 6.657 | 6.801 | 6.489 | 6.784 | 6,524,424 | +0.15(+2.29%) |
Aug 01, 2007 | 6.632 | 6.784 | 6.463 | 6.632 | 7,443,761 | -0.06(-0.88%) |
Jul 31, 2007 | 6.919 | 6.995 | 6.691 | 6.691 | 8,722,463 | -0.12(-1.74%) |
Jul 30, 2007 | 6.641 | 6.852 | 6.641 | 6.810 | 5,709,915 | +0.21(+3.20%) |
Jul 27, 2007 | 6.750 | 6.820 | 6.573 | 6.598 | 6,592,817 | -0.18(-2.62%) |
Jul 26, 2007 | 6.979 | 6.987 | 6.607 | 6.776 | 6,185,723 | -0.31(-4.41%) |
Jul 25, 2007 | 7.224 | 7.249 | 6.987 | 7.088 | 7,267,729 | -0.05(-0.71%) |
Jul 24, 2007 | 7.401 | 7.401 | 7.114 | 7.139 | 4,612,023 | -0.30(-3.98%) |
Jul 23, 2007 | 7.409 | 7.528 | 7.401 | 7.435 | 5,242,401 | +0.02(+0.23%) |
Jul 20, 2007 | 7.494 | 7.502 | 7.350 | 7.418 | 4,960,645 | -0.08(-1.13%) |
Jul 19, 2007 | 7.283 | 7.638 | 7.249 | 7.502 | 14,802,548 | +0.53(+7.64%) |
Jul 18, 2007 | 6.995 | 7.038 | 6.700 | 6.970 | 7,403,976 | -0.09(-1.32%) |
Jul 17, 2007 | 7.198 | 7.316 | 6.995 | 7.063 | 5,728,793 | -0.08(-1.18%) |
Jul 16, 2007 | 7.038 | 7.283 | 7.029 | 7.147 | 6,772,219 | +0.11(+1.56%) |
Jul 13, 2007 | 6.953 | 7.088 | 6.919 | 7.038 | 4,269,076 | +0.08(+1.21%) |
Jul 12, 2007 | 6.801 | 7.029 | 6.776 | 6.953 | 7,236,637 | +0.13(+1.86%) |
Jul 11, 2007 | 6.480 | 6.860 | 6.480 | 6.826 | 10,576,100 | +0.35(+5.48%) |
Jul 10, 2007 | 6.514 | 6.539 | 6.396 | 6.472 | 4,063,934 | -0.07(-1.03%) |
Jul 09, 2007 | 6.598 | 6.632 | 6.522 | 6.539 | 3,429,935 | -0.01(-0.13%) |
Jul 06, 2007 | 6.480 | 6.548 | 6.463 | 6.548 | 2,809,509 | +0.07(+1.04%) |
Jul 05, 2007 | 6.548 | 6.573 | 6.438 | 6.480 | 2,411,006 | -0.02(-0.26%) |
Jul 03, 2007 | 6.539 | 6.615 | 6.421 | 6.497 | 2,901,499 | +0.07(+1.05%) |
Jul 02, 2007 | 6.514 | 6.531 | 6.294 | 6.429 | 7,470,504 | +0.22(+3.54%) |
Jun 29, 2007 | 6.210 | 6.353 | 6.184 | 6.210 | 5,521,072 | +0.03(+0.55%) |
Jun 28, 2007 | 6.227 | 6.253 | 6.159 | 6.176 | 3,231,635 | -0.06(-0.95%) |
Jun 27, 2007 | 6.075 | 6.286 | 6.066 | 6.235 | 3,618,664 | +0.10(+1.65%) |
Jun 26, 2007 | 6.091 | 6.151 | 6.024 | 6.134 | 4,348,315 | +0.06(+0.97%) |
Jun 25, 2007 | 6.058 | 6.134 | 6.007 | 6.075 | 4,359,816 | -0.02(-0.28%) |
Jun 22, 2007 | 6.167 | 6.184 | 6.058 | 6.091 | 3,545,880 | -0.11(-1.77%) |
Jun 21, 2007 | 6.032 | 6.218 | 6.024 | 6.201 | 3,462,543 | +0.14(+2.37%) |
Jun 20, 2007 | 6.125 | 6.167 | 6.041 | 6.058 | 2,737,739 | -0.07(-1.10%) |
Jun 19, 2007 | 6.117 | 6.277 | 6.032 | 6.125 | 3,937,705 | -0.01(-0.14%) |
Jun 18, 2007 | 6.091 | 6.151 | 6.015 | 6.134 | 4,540,765 | +0.05(+0.83%) |
Jun 15, 2007 | 6.184 | 6.184 | 6.058 | 6.083 | 5,320,305 | -0.01(-0.14%) |
Jun 14, 2007 | 6.083 | 6.151 | 6.041 | 6.091 | 4,588,584 | +0.01(+0.14%) |
Jun 13, 2007 | 6.015 | 6.142 | 6.015 | 6.083 | 5,058,604 | +0.08(+1.27%) |
Jun 12, 2007 | 6.142 | 6.235 | 6.007 | 6.007 | 4,453,531 | -0.19(-3.00%) |
Jun 11, 2007 | 6.244 | 6.303 | 6.159 | 6.193 | 2,328,284 | -0.07(-1.08%) |
Jun 08, 2007 | 6.066 | 6.277 | 6.066 | 6.260 | 4,612,206 | +0.17(+2.77%) |
Jun 07, 2007 | 6.100 | 6.176 | 6.066 | 6.091 | 5,990,888 | -0.07(-1.10%) |
Jun 06, 2007 | 6.083 | 6.159 | 6.041 | 6.159 | 3,315,581 | +0.00(+0.00%) |
Jun 05, 2007 | 6.134 | 6.235 | 6.091 | 6.159 | 2,639,363 | +0.00(+0.00%) |
Jun 04, 2007 | 6.125 | 6.244 | 6.117 | 6.159 | 2,106,326 | +0.02(+0.28%) |
Jun 01, 2007 | 5.998 | 6.260 | 5.998 | 6.142 | 4,914,297 | +0.15(+2.54%) |
May 31, 2007 | 6.049 | 6.108 | 5.965 | 5.990 | 6,779,600 | -0.01(-0.14%) |
May 30, 2007 | 6.091 | 6.100 | 5.973 | 5.998 | 6,149,001 | -0.17(-2.74%) |
May 29, 2007 | 6.227 | 6.294 | 6.049 | 6.167 | 3,415,284 | -0.03(-0.54%) |
May 25, 2007 | 6.108 | 6.210 | 6.049 | 6.201 | 3,020,714 | +0.16(+2.66%) |
May 24, 2007 | 6.294 | 6.303 | 6.015 | 6.041 | 4,091,081 | -0.27(-4.28%) |
May 23, 2007 | 6.514 | 6.548 | 6.294 | 6.311 | 6,989,451 | +0.05(+0.81%) |
May 22, 2007 | 6.100 | 6.269 | 6.041 | 6.260 | 4,267,920 | +0.14(+2.35%) |
May 21, 2007 | 6.108 | 6.218 | 6.024 | 6.117 | 3,928,790 | -0.01(-0.14%) |
May 18, 2007 | 6.108 | 6.167 | 5.973 | 6.125 | 4,327,695 | +0.03(+0.42%) |
May 17, 2007 | 6.167 | 6.286 | 6.083 | 6.100 | 3,699,842 | -0.07(-1.10%) |
May 16, 2007 | 6.032 | 6.201 | 5.973 | 6.167 | 4,478,162 | +0.14(+2.24%) |
May 15, 2007 | 6.227 | 6.260 | 5.998 | 6.032 | 3,576,576 | -0.16(-2.59%) |
May 14, 2007 | 6.167 | 6.277 | 6.167 | 6.193 | 6,134,569 | +0.12(+1.95%) |
May 11, 2007 | 6.083 | 6.142 | 5.880 | 6.075 | 5,081,278 | +0.19(+3.30%) |
May 10, 2007 | 5.982 | 6.091 | 5.872 | 5.880 | 2,963,358 | -0.16(-2.66%) |
May 09, 2007 | 5.973 | 6.108 | 5.956 | 6.041 | 4,163,789 | +0.05(+0.85%) |
May 08, 2007 | 5.846 | 6.041 | 5.846 | 5.990 | 5,352,542 | +0.11(+1.87%) |
May 07, 2007 | 5.956 | 6.024 | 5.838 | 5.880 | 3,319,092 | -0.09(-1.56%) |
May 04, 2007 | 5.948 | 5.998 | 5.897 | 5.973 | 6,422,185 | +0.06(+1.00%) |
May 03, 2007 | 5.914 | 5.931 | 5.855 | 5.914 | 4,356,794 | +0.03(+0.43%) |
May 02, 2007 | 5.846 | 5.982 | 5.830 | 5.889 | 6,851,969 | +0.10(+1.75%) |
May 01, 2007 | 5.838 | 5.998 | 5.755 | 5.787 | 9,009,605 | -0.03(-0.58%) |
Apr 30, 2007 | 6.049 | 6.083 | 5.821 | 5.821 | 9,677,494 | -0.25(-4.04%) |
Apr 27, 2007 | 6.260 | 6.277 | 6.007 | 6.066 | 7,245,616 | -0.23(-3.63%) |
Apr 26, 2007 | 5.492 | 6.328 | 5.492 | 6.294 | 17,707,604 | +1.09(+20.94%) |
Apr 25, 2007 | 5.323 | 5.348 | 5.162 | 5.204 | 6,667,190 | -0.14(-2.69%) |
Apr 24, 2007 | 5.323 | 5.432 | 5.162 | 5.348 | 5,104,813 | +0.12(+2.26%) |
Apr 23, 2007 | 5.365 | 5.390 | 5.179 | 5.230 | 4,539,258 | -0.18(-3.28%) |
Apr 20, 2007 | 5.559 | 5.576 | 5.331 | 5.407 | 4,109,452 | -0.09(-1.69%) |
Apr 19, 2007 | 5.365 | 5.635 | 5.280 | 5.500 | 7,524,522 | +0.10(+1.88%) |
Apr 18, 2007 | 5.255 | 5.627 | 5.247 | 5.399 | 5,617,871 | +0.11(+2.08%) |
Apr 17, 2007 | 5.365 | 5.365 | 5.263 | 5.289 | 4,340,801 | -0.07(-1.26%) |
Apr 16, 2007 | 5.365 | 5.399 | 5.280 | 5.356 | 3,285,665 | +0.00(+0.00%) |
Apr 13, 2007 | 5.230 | 5.356 | 5.162 | 5.356 | 3,864,633 | +0.12(+2.26%) |
Apr 12, 2007 | 5.179 | 5.280 | 5.179 | 5.238 | 5,664,017 | +0.06(+1.14%) |
Apr 11, 2007 | 5.196 | 5.230 | 5.078 | 5.179 | 5,688,159 | -0.01(-0.16%) |
Apr 10, 2007 | 4.993 | 5.204 | 4.976 | 5.187 | 5,610,751 | +0.18(+3.54%) |
Apr 09, 2007 | 4.934 | 5.035 | 4.875 | 5.010 | 4,876,086 | +0.08(+1.72%) |
Apr 05, 2007 | 4.816 | 4.976 | 4.790 | 4.926 | 3,048,135 | +0.10(+2.10%) |
Apr 04, 2007 | 4.773 | 4.833 | 4.773 | 4.824 | 3,956,216 | +0.02(+0.35%) |
Apr 03, 2007 | 4.824 | 4.934 | 4.790 | 4.807 | 3,840,629 | -0.02(-0.35%) |
Apr 02, 2007 | 4.807 | 4.833 | 4.697 | 4.824 | 3,537,340 | -0.03(-0.70%) |
Mar 30, 2007 | 4.782 | 4.892 | 4.774 | 4.858 | 3,256,176 | +0.07(+1.41%) |
Mar 29, 2007 | 4.909 | 4.909 | 4.697 | 4.790 | 7,153,597 | -0.18(-3.57%) |
Mar 28, 2007 | 5.086 | 5.111 | 4.968 | 4.968 | 4,846,916 | -0.10(-2.00%) |
Mar 27, 2007 | 5.069 | 5.128 | 4.993 | 5.069 | 3,843,790 | -0.03(-0.66%) |
Mar 26, 2007 | 4.951 | 5.111 | 4.917 | 5.103 | 5,391,050 | +0.14(+2.90%) |
Mar 23, 2007 | 5.111 | 5.128 | 4.909 | 4.959 | 8,912,443 | -0.15(-2.98%) |
Mar 22, 2007 | 5.280 | 5.348 | 5.111 | 5.111 | 10,403,625 | -0.39(-7.07%) |
Mar 21, 2007 | 5.424 | 5.534 | 5.289 | 5.500 | 5,415,245 | +0.09(+1.72%) |
Mar 20, 2007 | 5.416 | 5.492 | 5.399 | 5.407 | 2,476,288 | -0.03(-0.47%) |
Mar 19, 2007 | 5.551 | 5.627 | 5.407 | 5.432 | 3,471,120 | -0.08(-1.53%) |
Mar 16, 2007 | 5.593 | 5.610 | 5.508 | 5.517 | 3,509,056 | -0.08(-1.51%) |
Mar 15, 2007 | 5.500 | 5.610 | 5.432 | 5.601 | 2,261,258 | +0.09(+1.69%) |
Mar 14, 2007 | 5.517 | 5.635 | 5.407 | 5.508 | 3,982,851 | -0.05(-0.91%) |
Mar 13, 2007 | 5.652 | 5.694 | 5.483 | 5.559 | 5,221,688 | -0.09(-1.64%) |
Mar 12, 2007 | 5.661 | 5.711 | 5.610 | 5.652 | 5,803,585 | +0.03(+0.45%) |
Mar 09, 2007 | 5.576 | 5.661 | 5.483 | 5.627 | 5,098,031 | +0.10(+1.83%) |
Mar 08, 2007 | 5.551 | 5.601 | 5.500 | 5.525 | 2,415,806 | +0.03(+0.46%) |
Mar 07, 2007 | 5.492 | 5.559 | 5.441 | 5.500 | 3,012,797 | +0.01(+0.15%) |
Mar 06, 2007 | 5.492 | 5.525 | 5.382 | 5.492 | 4,589,859 | +0.22(+4.17%) |
Mar 05, 2007 | 5.324 | 5.475 | 5.255 | 5.272 | 3,275,642 | -0.14(-2.65%) |
Mar 02, 2007 | 5.449 | 5.559 | 5.407 | 5.416 | 5,373,629 | -0.07(-1.23%) |
Mar 01, 2007 | 5.508 | 5.618 | 5.399 | 5.483 | 6,365,802 | -0.09(-1.67%) |
Feb 28, 2007 | 5.661 | 5.694 | 5.559 | 5.576 | 5,478,836 | -0.07(-1.20%) |
Feb 27, 2007 | 5.754 | 5.830 | 5.551 | 5.644 | 26,057,964 | -0.32(-5.38%) |
Feb 26, 2007 | 5.931 | 5.965 | 5.779 | 5.965 | 3,739,143 | +0.08(+1.29%) |
Feb 23, 2007 | 5.779 | 5.956 | 5.762 | 5.889 | 3,501,806 | +0.11(+1.90%) |
Feb 22, 2007 | 5.745 | 5.855 | 5.677 | 5.779 | 2,710,602 | +0.04(+0.74%) |
Feb 21, 2007 | 5.787 | 5.821 | 5.661 | 5.737 | 3,243,385 | -0.11(-1.88%) |
Feb 20, 2007 | 5.652 | 5.880 | 5.627 | 5.846 | 3,845,539 | +0.16(+2.82%) |
Feb 16, 2007 | 5.585 | 5.720 | 5.542 | 5.686 | 3,267,143 | +0.10(+1.82%) |
Feb 15, 2007 | 5.568 | 5.694 | 5.534 | 5.585 | 5,668,768 | +0.03(+0.61%) |
Feb 14, 2007 | 5.525 | 5.591 | 5.517 | 5.551 | 5,908,063 | +0.04(+0.77%) |
Feb 13, 2007 | 5.644 | 5.694 | 5.492 | 5.508 | 5,391,340 | -0.11(-1.95%) |
Feb 12, 2007 | 5.694 | 5.694 | 5.585 | 5.618 | 2,571,991 | -0.03(-0.60%) |
Feb 09, 2007 | 5.838 | 5.872 | 5.618 | 5.652 | 3,782,431 | -0.16(-2.76%) |
Feb 08, 2007 | 5.796 | 5.872 | 5.737 | 5.813 | 3,760,482 | -0.01(-0.15%) |
Feb 07, 2007 | 5.610 | 5.846 | 5.610 | 5.821 | 4,097,037 | +0.20(+3.61%) |
Feb 06, 2007 | 5.762 | 5.783 | 5.585 | 5.618 | 3,530,893 | -0.15(-2.64%) |
Feb 05, 2007 | 5.703 | 5.821 | 5.686 | 5.770 | 3,351,525 | +0.04(+0.74%) |
Feb 02, 2007 | 5.669 | 5.830 | 5.669 | 5.728 | 4,282,279 | +0.03(+0.59%) |
Feb 01, 2007 | 5.601 | 5.703 | 5.559 | 5.694 | 4,733,586 | +0.14(+2.59%) |
Jan 31, 2007 | 5.525 | 5.703 | 5.449 | 5.551 | 5,538,236 | +0.04(+0.77%) |
Jan 30, 2007 | 5.610 | 5.627 | 5.483 | 5.508 | 4,339,092 | -0.06(-1.06%) |
Jan 29, 2007 | 5.669 | 5.711 | 5.458 | 5.568 | 6,996,359 | -0.12(-2.08%) |
Jan 26, 2007 | 5.703 | 5.728 | 5.534 | 5.686 | 7,782,765 | -0.23(-3.86%) |
Jan 25, 2007 | 6.015 | 6.117 | 5.753 | 5.914 | 7,849,583 | -0.06(-0.99%) |
Jan 24, 2007 | 5.863 | 6.083 | 5.787 | 5.973 | 5,230,069 | +0.33(+5.84%) |
Jan 23, 2007 | 5.618 | 5.770 | 5.610 | 5.644 | 4,567,796 | +0.05(+0.91%) |
Jan 22, 2007 | 5.821 | 5.863 | 5.585 | 5.593 | 4,358,119 | -0.23(-3.92%) |
Jan 19, 2007 | 5.813 | 5.897 | 5.644 | 5.821 | 6,144,277 | -0.03(-0.58%) |
Jan 18, 2007 | 6.108 | 6.108 | 5.830 | 5.855 | 4,812,729 | -0.35(-5.59%) |
Jan 17, 2007 | 6.235 | 6.336 | 6.176 | 6.201 | 3,405,326 | -0.03(-0.41%) |
Jan 16, 2007 | 6.320 | 6.412 | 6.218 | 6.227 | 2,588,564 | -0.09(-1.47%) |
Jan 12, 2007 | 6.176 | 6.480 | 6.176 | 6.320 | 8,719,305 | +0.12(+1.91%) |
Jan 11, 2007 | 5.931 | 6.244 | 5.931 | 6.201 | 7,841,170 | +0.28(+4.71%) |
Jan 10, 2007 | 5.948 | 6.066 | 5.846 | 5.922 | 5,818,228 | -0.08(-1.27%) |
Jan 09, 2007 | 5.880 | 6.066 | 5.728 | 5.998 | 8,957,841 | +0.16(+2.75%) |
Jan 08, 2007 | 5.694 | 5.897 | 5.677 | 5.838 | 6,156,608 | +0.14(+2.37%) |
Jan 05, 2007 | 6.134 | 6.134 | 5.610 | 5.703 | 12,023,657 | -0.50(-8.04%) |
Jan 04, 2007 | 6.134 | 6.244 | 6.041 | 6.201 | 5,298,906 | +0.07(+1.10%) |
Jan 03, 2007 | 6.100 | 6.303 | 5.931 | 6.134 | 6,896,503 | +0.15(+2.54%) |
Dec 29, 2006 | 6.075 | 6.227 | 5.956 | 5.982 | 3,874,653 | -0.11(-1.80%) |
Dec 28, 2006 | 6.015 | 6.117 | 6.015 | 6.091 | 2,467,416 | +0.06(+0.98%) |
Dec 27, 2006 | 6.066 | 6.167 | 5.982 | 6.032 | 3,066,356 | -0.04(-0.70%) |
Dec 26, 2006 | 5.897 | 6.100 | 5.855 | 6.075 | 3,615,417 | +0.19(+3.30%) |
Dec 22, 2006 | 6.007 | 6.024 | 5.872 | 5.880 | 2,649,209 | -0.14(-2.38%) |
Dec 21, 2006 | 6.083 | 6.091 | 5.931 | 6.024 | 5,816,616 | -0.01(-0.14%) |
Dec 20, 2006 | 6.244 | 6.252 | 6.007 | 6.032 | 10,395,630 | +0.08(+1.42%) |
Dec 19, 2006 | 6.294 | 6.311 | 5.939 | 5.948 | 8,851,524 | -0.41(-6.51%) |
Dec 18, 2006 | 6.708 | 6.735 | 6.362 | 6.362 | 10,658,282 | -0.28(-4.20%) |
Dec 15, 2006 | 6.412 | 6.700 | 6.412 | 6.641 | 8,776,946 | +0.30(+4.80%) |
Dec 14, 2006 | 6.320 | 6.422 | 6.260 | 6.336 | 5,362,001 | +0.01(+0.13%) |
Dec 13, 2006 | 6.320 | 6.379 | 6.210 | 6.328 | 4,852,856 | +0.04(+0.67%) |
Dec 12, 2006 | 6.353 | 6.446 | 6.218 | 6.286 | 5,553,651 | -0.08(-1.33%) |
Dec 11, 2006 | 6.294 | 6.404 | 6.227 | 6.370 | 4,479,355 | +0.06(+0.94%) |
Dec 08, 2006 | 6.311 | 6.455 | 6.193 | 6.311 | 2,310,262 | -0.03(-0.53%) |
Dec 07, 2006 | 6.336 | 6.489 | 6.303 | 6.345 | 3,286,993 | +0.02(+0.27%) |
Dec 06, 2006 | 6.336 | 6.531 | 6.328 | 6.328 | 4,973,955 | -0.03(-0.53%) |
Dec 05, 2006 | 6.336 | 6.472 | 6.269 | 6.362 | 6,039,325 | +0.03(+0.53%) |
Dec 04, 2006 | 6.058 | 6.336 | 6.032 | 6.328 | 5,048,549 | +0.31(+5.20%) |
Dec 01, 2006 | 6.091 | 6.201 | 5.922 | 6.015 | 3,534,348 | -0.10(-1.66%) |
Nov 30, 2006 | 5.846 | 6.167 | 5.821 | 6.117 | 6,652,837 | +0.25(+4.32%) |
Nov 29, 2006 | 5.787 | 5.914 | 5.770 | 5.863 | 3,807,714 | +0.12(+2.06%) |
Nov 28, 2006 | 5.813 | 5.821 | 5.601 | 5.745 | 3,495,282 | -0.07(-1.16%) |
Nov 27, 2006 | 5.897 | 5.965 | 5.787 | 5.813 | 2,926,557 | -0.14(-2.27%) |
Nov 24, 2006 | 6.024 | 6.066 | 5.931 | 5.948 | 1,461,407 | -0.08(-1.26%) |
Nov 22, 2006 | 5.863 | 6.049 | 5.830 | 6.024 | 3,913,374 | +0.21(+3.63%) |
Nov 21, 2006 | 5.880 | 5.922 | 5.804 | 5.813 | 2,645,899 | -0.08(-1.43%) |
Nov 20, 2006 | 5.737 | 5.914 | 5.711 | 5.897 | 4,212,236 | +0.14(+2.35%) |
Nov 17, 2006 | 5.914 | 5.922 | 5.753 | 5.762 | 4,699,227 | -0.19(-3.13%) |
Nov 16, 2006 | 5.914 | 6.015 | 5.855 | 5.948 | 3,601,665 | +0.04(+0.72%) |
Nov 15, 2006 | 5.897 | 6.049 | 5.846 | 5.906 | 5,726,629 | -0.01(-0.14%) |
Nov 14, 2006 | 5.661 | 5.914 | 5.635 | 5.914 | 4,619,236 | +0.25(+4.32%) |
Nov 13, 2006 | 5.534 | 5.695 | 5.534 | 5.669 | 4,650,534 | -0.04(-0.74%) |
Nov 10, 2006 | 5.534 | 5.745 | 5.508 | 5.711 | 2,809,530 | +0.15(+2.74%) |
Nov 09, 2006 | 5.699 | 5.745 | 5.466 | 5.559 | 4,437,949 | -0.08(-1.50%) |
Nov 08, 2006 | 5.601 | 5.686 | 5.534 | 5.644 | 4,485,664 | -0.04(-0.74%) |
Nov 07, 2006 | 5.762 | 5.830 | 5.669 | 5.686 | 5,104,103 | -0.06(-1.03%) |
Nov 06, 2006 | 5.644 | 5.796 | 5.618 | 5.745 | 3,569,428 | +0.13(+2.26%) |
Nov 03, 2006 | 5.703 | 5.787 | 5.559 | 5.618 | 4,448,657 | -0.03(-0.45%) |
Nov 02, 2006 | 5.492 | 5.703 | 5.365 | 5.644 | 10,011,618 | +0.32(+6.03%) |
Nov 01, 2006 | 5.601 | 5.677 | 5.280 | 5.323 | 5,918,936 | -0.28(-4.98%) |
Oct 31, 2006 | 5.677 | 5.813 | 5.508 | 5.601 | 2,653,845 | -0.06(-1.04%) |
Oct 30, 2006 | 5.517 | 5.686 | 5.407 | 5.661 | 3,127,653 | +0.11(+1.98%) |
Oct 27, 2006 | 5.618 | 5.661 | 5.508 | 5.551 | 3,272,342 | -0.14(-2.52%) |
Oct 26, 2006 | 5.661 | 5.787 | 5.576 | 5.694 | 3,754,726 | +0.01(+0.15%) |
Oct 25, 2006 | 5.551 | 5.846 | 5.534 | 5.686 | 4,975,329 | +0.14(+2.44%) |
Oct 24, 2006 | 5.720 | 5.787 | 5.542 | 5.551 | 4,278,861 | -0.18(-3.10%) |
Oct 23, 2006 | 5.686 | 5.779 | 5.627 | 5.728 | 2,937,769 | +0.00(+0.00%) |
Oct 20, 2006 | 5.821 | 5.821 | 5.703 | 5.728 | 2,407,739 | -0.08(-1.45%) |
Oct 19, 2006 | 5.821 | 5.880 | 5.745 | 5.813 | 2,869,034 | -0.04(-0.72%) |
Oct 18, 2006 | 5.838 | 6.041 | 5.787 | 5.855 | 6,830,131 | -0.14(-2.26%) |
Oct 17, 2006 | 6.075 | 6.083 | 5.846 | 5.990 | 6,340,755 | -0.10(-1.66%) |
Oct 16, 2006 | 5.990 | 6.176 | 5.931 | 6.091 | 6,111,488 | +0.08(+1.41%) |
Oct 13, 2006 | 5.787 | 6.066 | 5.720 | 6.007 | 8,027,982 | +0.23(+3.95%) |
Oct 12, 2006 | 5.830 | 5.855 | 5.753 | 5.779 | 5,302,276 | -0.02(-0.29%) |
Oct 11, 2006 | 5.728 | 5.897 | 5.568 | 5.796 | 10,782,309 | +0.00(+0.00%) |
Oct 10, 2006 | 5.922 | 5.948 | 5.711 | 5.796 | 5,848,499 | -0.15(-2.56%) |
Oct 09, 2006 | 5.880 | 5.948 | 5.779 | 5.948 | 4,112,993 | +0.07(+1.15%) |
Oct 06, 2006 | 5.889 | 5.906 | 5.762 | 5.880 | 5,397,401 | -0.05(-0.85%) |
Oct 05, 2006 | 5.813 | 5.965 | 5.787 | 5.931 | 6,225,404 | +0.03(+0.43%) |
Oct 04, 2006 | 5.762 | 5.948 | 5.702 | 5.906 | 16,821,568 | +0.12(+2.04%) |
Oct 03, 2006 | 5.720 | 6.091 | 5.618 | 5.787 | 42,021,588 | +1.51(+35.38%) |