Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 5.119 | 5.260 | 4.950 | 5.037 | 761,864 | +0.00(+0.00%) |
Nov 29, 2007 | 5.429 | 5.429 | 4.928 | 5.037 | 1,048,261 | -0.26(-4.84%) |
Nov 28, 2007 | 5.533 | 5.533 | 5.293 | 5.293 | 1,369,824 | -0.11(-2.11%) |
Nov 27, 2007 | 4.852 | 5.435 | 4.792 | 5.407 | 1,239,351 | +0.53(+10.95%) |
Nov 26, 2007 | 5.103 | 5.103 | 4.852 | 4.874 | 708,389 | -0.23(-4.48%) |
Nov 23, 2007 | 4.830 | 5.162 | 4.781 | 5.103 | 351,293 | +0.28(+5.76%) |
Nov 21, 2007 | 4.465 | 5.048 | 4.465 | 4.825 | 866,756 | +0.26(+5.73%) |
Nov 20, 2007 | 4.819 | 4.847 | 4.498 | 4.563 | 1,119,438 | -0.23(-4.77%) |
Nov 19, 2007 | 4.710 | 4.808 | 4.574 | 4.792 | 861,798 | +0.04(+0.80%) |
Nov 16, 2007 | 4.721 | 4.836 | 4.618 | 4.754 | 905,870 | +0.10(+2.22%) |
Nov 15, 2007 | 4.787 | 4.787 | 4.591 | 4.651 | 724,623 | -0.04(-0.81%) |
Nov 14, 2007 | 4.890 | 4.890 | 4.471 | 4.689 | 1,201,322 | -0.10(-2.05%) |
Nov 13, 2007 | 4.574 | 4.836 | 4.498 | 4.787 | 1,278,649 | +0.23(+5.02%) |
Nov 12, 2007 | 4.362 | 4.585 | 4.155 | 4.558 | 887,139 | +0.20(+4.49%) |
Nov 09, 2007 | 4.155 | 4.585 | 4.155 | 4.362 | 1,091,837 | +0.07(+1.65%) |
Nov 08, 2007 | 3.986 | 4.324 | 3.986 | 4.291 | 1,276,849 | +0.26(+6.49%) |
Nov 07, 2007 | 4.356 | 4.356 | 3.932 | 4.030 | 1,134,964 | -0.30(-6.92%) |
Nov 06, 2007 | 4.220 | 4.411 | 4.220 | 4.329 | 1,148,893 | -0.05(-1.24%) |
Nov 05, 2007 | 4.482 | 4.591 | 4.297 | 4.384 | 971,145 | -0.19(-4.17%) |
Nov 02, 2007 | 4.732 | 4.765 | 4.449 | 4.574 | 1,623,515 | -0.09(-1.87%) |
Nov 01, 2007 | 4.934 | 4.977 | 4.629 | 4.661 | 1,515,538 | -0.43(-8.45%) |
Oct 31, 2007 | 5.173 | 5.348 | 5.005 | 5.092 | 1,438,595 | -0.01(-0.11%) |
Oct 30, 2007 | 5.173 | 5.233 | 4.874 | 5.097 | 1,615,619 | -0.16(-3.01%) |
Oct 29, 2007 | 5.691 | 5.718 | 5.255 | 5.255 | 1,489,278 | -0.51(-8.79%) |
Oct 26, 2007 | 5.881 | 5.930 | 5.505 | 5.761 | 1,199,135 | -0.04(-0.66%) |
Oct 25, 2007 | 8.032 | 8.032 | 5.179 | 5.800 | 7,707,705 | -3.51(-37.72%) |
Oct 24, 2007 | 9.366 | 9.475 | 8.963 | 9.312 | 320,810 | -0.23(-2.45%) |
Oct 23, 2007 | 9.432 | 9.573 | 9.388 | 9.546 | 209,343 | +0.20(+2.10%) |
Oct 22, 2007 | 8.931 | 9.535 | 8.931 | 9.350 | 521,339 | +0.17(+1.84%) |
Oct 19, 2007 | 9.394 | 9.628 | 9.149 | 9.181 | 532,541 | -0.33(-3.49%) |
Oct 18, 2007 | 9.813 | 9.938 | 9.464 | 9.513 | 439,989 | -0.34(-3.43%) |
Oct 17, 2007 | 9.993 | 10.07 | 9.797 | 9.851 | 365,617 | -0.02(-0.17%) |
Oct 16, 2007 | 9.829 | 10.02 | 9.808 | 9.867 | 330,359 | +0.03(+0.28%) |
Oct 15, 2007 | 9.960 | 10.06 | 9.720 | 9.840 | 441,458 | -0.08(-0.82%) |
Oct 12, 2007 | 9.802 | 10.01 | 9.802 | 9.922 | 222,014 | +0.12(+1.22%) |
Oct 11, 2007 | 9.867 | 9.993 | 9.726 | 9.802 | 365,433 | -0.02(-0.17%) |
Oct 10, 2007 | 9.906 | 10.06 | 9.813 | 9.818 | 370,575 | -0.09(-0.88%) |
Oct 09, 2007 | 9.987 | 10.07 | 9.846 | 9.906 | 386,551 | -0.09(-0.87%) |
Oct 08, 2007 | 10.07 | 10.18 | 9.971 | 9.993 | 320,259 | -0.09(-0.86%) |
Oct 05, 2007 | 10.12 | 10.16 | 9.993 | 10.08 | 365,800 | +0.03(+0.33%) |
Oct 04, 2007 | 10.12 | 10.15 | 9.949 | 10.05 | 335,317 | -0.01(-0.11%) |
Oct 03, 2007 | 10.06 | 10.07 | 9.938 | 10.06 | 287,388 | -0.05(-0.54%) |
Oct 02, 2007 | 9.862 | 10.16 | 9.818 | 10.11 | 435,030 | +0.23(+2.31%) |
Oct 01, 2007 | 9.693 | 10.01 | 9.693 | 9.884 | 557,331 | +0.13(+1.34%) |
Sep 28, 2007 | 9.971 | 10.06 | 9.704 | 9.753 | 238,541 | -0.28(-2.82%) |
Sep 27, 2007 | 9.938 | 10.07 | 9.802 | 10.04 | 187,858 | +0.10(+0.99%) |
Sep 26, 2007 | 10.07 | 10.11 | 9.802 | 9.938 | 361,944 | -0.15(-1.51%) |
Sep 25, 2007 | 10.07 | 10.29 | 10.02 | 10.09 | 428,787 | -0.07(-0.70%) |
Sep 24, 2007 | 10.38 | 10.62 | 10.08 | 10.16 | 529,052 | -0.35(-3.37%) |
Sep 21, 2007 | 10.68 | 10.87 | 10.52 | 10.52 | 798,077 | -0.05(-0.52%) |
Sep 20, 2007 | 10.44 | 10.64 | 10.02 | 10.57 | 610,769 | -0.04(-0.36%) |
Sep 19, 2007 | 9.993 | 10.68 | 9.878 | 10.61 | 953,248 | +0.62(+6.16%) |
Sep 18, 2007 | 9.503 | 10.01 | 9.448 | 9.993 | 645,109 | +0.49(+5.16%) |
Sep 17, 2007 | 9.399 | 9.579 | 9.290 | 9.503 | 504,995 | +0.08(+0.81%) |
Sep 14, 2007 | 9.448 | 9.486 | 9.176 | 9.426 | 464,963 | -0.02(-0.23%) |
Sep 13, 2007 | 9.236 | 9.644 | 8.974 | 9.448 | 951,044 | +0.13(+1.40%) |
Sep 12, 2007 | 9.165 | 9.388 | 9.116 | 9.317 | 567,431 | +0.09(+1.00%) |
Sep 11, 2007 | 8.942 | 9.258 | 8.920 | 9.225 | 339,357 | +0.29(+3.29%) |
Sep 10, 2007 | 9.078 | 9.138 | 8.757 | 8.931 | 399,589 | -0.15(-1.62%) |
Sep 07, 2007 | 9.312 | 9.481 | 8.588 | 9.078 | 552,924 | -0.37(-3.92%) |
Sep 06, 2007 | 9.492 | 9.530 | 9.312 | 9.448 | 469,370 | +0.01(+0.12%) |
Sep 05, 2007 | 9.584 | 9.633 | 9.399 | 9.437 | 795,138 | -0.22(-2.31%) |
Sep 04, 2007 | 9.802 | 9.933 | 9.443 | 9.660 | 597,547 | -0.27(-2.74%) |
Aug 31, 2007 | 10.30 | 10.36 | 9.884 | 9.933 | 402,160 | -0.35(-3.39%) |
Aug 30, 2007 | 9.960 | 10.34 | 9.960 | 10.28 | 467,901 | +0.17(+1.67%) |
Aug 29, 2007 | 10.02 | 10.19 | 9.862 | 10.11 | 648,231 | +0.21(+2.09%) |
Aug 28, 2007 | 9.938 | 10.06 | 9.737 | 9.906 | 519,686 | -0.28(-2.73%) |
Aug 27, 2007 | 10.35 | 10.61 | 10.15 | 10.18 | 421,441 | -0.34(-3.26%) |
Aug 24, 2007 | 10.25 | 10.54 | 10.13 | 10.53 | 360,475 | +0.23(+2.22%) |
Aug 23, 2007 | 10.06 | 10.40 | 9.993 | 10.30 | 503,710 | +0.34(+3.39%) |
Aug 22, 2007 | 9.802 | 10.51 | 9.748 | 9.960 | 1,003,564 | +0.19(+1.95%) |
Aug 21, 2007 | 9.481 | 9.802 | 9.421 | 9.769 | 380,491 | +0.22(+2.34%) |
Aug 20, 2007 | 9.394 | 9.693 | 9.317 | 9.546 | 498,017 | +0.11(+1.15%) |
Aug 17, 2007 | 9.769 | 10.07 | 9.415 | 9.437 | 726,643 | -0.33(-3.40%) |
Aug 16, 2007 | 9.328 | 9.769 | 9.263 | 9.769 | 840,496 | +0.40(+4.24%) |
Aug 15, 2007 | 9.296 | 9.677 | 9.258 | 9.372 | 640,151 | +0.01(+0.12%) |
Aug 14, 2007 | 9.383 | 9.840 | 9.279 | 9.361 | 979,875 | -0.02(-0.17%) |
Aug 13, 2007 | 9.230 | 10.07 | 9.121 | 9.377 | 1,353,756 | +0.25(+2.68%) |
Aug 10, 2007 | 7.744 | 9.873 | 7.722 | 9.132 | 2,731,752 | +1.21(+15.26%) |
Aug 09, 2007 | 8.386 | 8.648 | 7.548 | 7.923 | 3,798,487 | -1.18(-12.98%) |
Aug 08, 2007 | 12.21 | 12.25 | 8.757 | 9.105 | 2,916,767 | -3.02(-24.89%) |
Aug 07, 2007 | 11.97 | 12.30 | 11.40 | 12.12 | 1,110,256 | +0.20(+1.69%) |
Aug 06, 2007 | 11.13 | 11.96 | 11.10 | 11.92 | 1,103,829 | +0.78(+6.99%) |
Aug 03, 2007 | 11.40 | 11.47 | 11.10 | 11.14 | 648,781 | -0.17(-1.54%) |
Aug 02, 2007 | 11.11 | 11.64 | 11.05 | 11.32 | 905,687 | +0.22(+2.01%) |
Aug 01, 2007 | 10.47 | 11.20 | 10.41 | 11.09 | 1,148,452 | +0.46(+4.30%) |
Jul 31, 2007 | 10.90 | 11.71 | 10.54 | 10.64 | 1,701,744 | -0.16(-1.51%) |
Jul 30, 2007 | 10.44 | 10.89 | 10.29 | 10.80 | 1,130,272 | +0.27(+2.53%) |
Jul 27, 2007 | 10.21 | 10.65 | 10.01 | 10.53 | 888,058 | +0.27(+2.60%) |
Jul 26, 2007 | 10.02 | 10.27 | 9.780 | 10.26 | 1,333,739 | +0.16(+1.62%) |
Jul 25, 2007 | 9.802 | 10.15 | 9.530 | 10.10 | 1,751,692 | +0.92(+10.02%) |
Jul 24, 2007 | 9.149 | 9.394 | 8.958 | 9.181 | 705,892 | -0.04(-0.41%) |
Jul 23, 2007 | 9.159 | 9.339 | 9.023 | 9.219 | 754,922 | +0.15(+1.62%) |
Jul 20, 2007 | 8.969 | 9.176 | 8.925 | 9.072 | 428,420 | +0.08(+0.91%) |
Jul 19, 2007 | 9.018 | 9.078 | 8.887 | 8.991 | 503,343 | -0.03(-0.30%) |
Jul 18, 2007 | 8.871 | 9.040 | 8.849 | 9.018 | 436,316 | +0.08(+0.91%) |
Jul 17, 2007 | 8.740 | 9.051 | 8.740 | 8.936 | 460,739 | +0.19(+2.12%) |
Jul 16, 2007 | 8.740 | 8.887 | 8.691 | 8.751 | 381,776 | +0.01(+0.12%) |
Jul 13, 2007 | 8.724 | 8.784 | 8.658 | 8.740 | 295,835 | -0.08(-0.86%) |
Jul 12, 2007 | 8.626 | 8.822 | 8.528 | 8.816 | 501,690 | +0.21(+2.47%) |
Jul 11, 2007 | 8.658 | 8.707 | 8.577 | 8.604 | 280,777 | -0.04(-0.44%) |
Jul 10, 2007 | 8.680 | 8.724 | 8.620 | 8.642 | 298,406 | -0.08(-0.94%) |
Jul 09, 2007 | 8.724 | 8.767 | 8.675 | 8.724 | 352,028 | +0.04(+0.50%) |
Jul 06, 2007 | 8.522 | 8.735 | 8.441 | 8.680 | 366,167 | +0.16(+1.92%) |
Jul 05, 2007 | 8.669 | 8.691 | 8.256 | 8.517 | 301,528 | -0.13(-1.45%) |
Jul 03, 2007 | 8.669 | 8.680 | 8.544 | 8.642 | 95,122 | +0.02(+0.25%) |
Jul 02, 2007 | 8.457 | 8.658 | 8.370 | 8.620 | 571,838 | +0.17(+2.00%) |
Jun 29, 2007 | 8.484 | 8.550 | 8.435 | 8.452 | 337,153 | -0.06(-0.70%) |
Jun 28, 2007 | 8.419 | 8.604 | 8.419 | 8.511 | 420,891 | +0.11(+1.36%) |
Jun 27, 2007 | 8.185 | 8.441 | 8.141 | 8.397 | 446,967 | +0.20(+2.46%) |
Jun 26, 2007 | 7.978 | 8.277 | 7.863 | 8.196 | 504,995 | +0.25(+3.15%) |
Jun 25, 2007 | 7.929 | 8.043 | 7.798 | 7.945 | 471,390 | +0.02(+0.21%) |
Jun 22, 2007 | 8.130 | 8.174 | 7.825 | 7.929 | 2,127,777 | -0.24(-2.93%) |
Jun 21, 2007 | 8.157 | 8.201 | 8.032 | 8.168 | 266,821 | +0.01(+0.13%) |
Jun 20, 2007 | 8.294 | 8.294 | 8.065 | 8.157 | 271,412 | -0.09(-1.12%) |
Jun 19, 2007 | 8.157 | 8.381 | 8.010 | 8.250 | 291,795 | +0.13(+1.54%) |
Jun 18, 2007 | 8.157 | 8.272 | 8.043 | 8.125 | 208,425 | +0.01(+0.07%) |
Jun 15, 2007 | 8.070 | 8.168 | 7.940 | 8.119 | 304,466 | +0.07(+0.88%) |
Jun 14, 2007 | 7.825 | 8.049 | 7.787 | 8.049 | 187,123 | +0.17(+2.21%) |
Jun 13, 2007 | 7.809 | 7.978 | 7.651 | 7.874 | 184,185 | +0.11(+1.40%) |
Jun 12, 2007 | 7.804 | 7.869 | 7.629 | 7.765 | 219,627 | -0.07(-0.90%) |
Jun 11, 2007 | 7.809 | 7.880 | 7.711 | 7.836 | 162,489 | +0.09(+1.20%) |
Jun 08, 2007 | 7.733 | 7.853 | 7.722 | 7.744 | 123,586 | -0.02(-0.28%) |
Jun 07, 2007 | 7.929 | 7.967 | 7.738 | 7.765 | 208,425 | -0.16(-2.06%) |
Jun 06, 2007 | 7.771 | 7.945 | 7.640 | 7.929 | 318,790 | +0.13(+1.61%) |
Jun 05, 2007 | 7.956 | 8.010 | 7.695 | 7.804 | 249,743 | -0.20(-2.52%) |
Jun 04, 2007 | 7.646 | 8.043 | 7.624 | 8.005 | 494,895 | +0.36(+4.70%) |
Jun 01, 2007 | 7.586 | 7.651 | 7.450 | 7.646 | 251,212 | +0.09(+1.23%) |
May 31, 2007 | 7.493 | 7.607 | 7.357 | 7.553 | 295,521 | +0.09(+1.24%) |
May 30, 2007 | 7.542 | 7.586 | 7.417 | 7.460 | 181,381 | -0.08(-1.08%) |
May 29, 2007 | 7.341 | 7.542 | 7.341 | 7.542 | 279,492 | +0.16(+2.14%) |
May 25, 2007 | 7.346 | 7.433 | 7.215 | 7.384 | 435,183 | +0.03(+0.37%) |
May 24, 2007 | 7.139 | 7.401 | 7.139 | 7.357 | 579,184 | +0.16(+2.27%) |
May 23, 2007 | 6.916 | 7.346 | 6.916 | 7.194 | 825,255 | +0.28(+4.02%) |
May 22, 2007 | 6.998 | 7.008 | 6.622 | 6.916 | 696,446 | -0.08(-1.17%) |
May 21, 2007 | 7.188 | 7.188 | 6.949 | 6.998 | 360,394 | -0.21(-2.87%) |
May 18, 2007 | 7.199 | 7.313 | 7.047 | 7.205 | 181,614 | -0.01(-0.08%) |
May 17, 2007 | 7.210 | 7.411 | 7.166 | 7.210 | 447,334 | +0.04(+0.53%) |
May 16, 2007 | 7.068 | 7.226 | 7.068 | 7.172 | 202,181 | +0.05(+0.77%) |
May 15, 2007 | 7.259 | 7.422 | 7.106 | 7.117 | 190,796 | -0.19(-2.61%) |
May 14, 2007 | 7.357 | 7.417 | 7.215 | 7.308 | 466,917 | +0.01(+0.07%) |
May 11, 2007 | 7.221 | 7.335 | 7.161 | 7.303 | 179,594 | +0.04(+0.52%) |
May 10, 2007 | 7.205 | 7.308 | 7.057 | 7.264 | 150,764 | +0.08(+1.14%) |
May 09, 2007 | 7.134 | 7.264 | 7.079 | 7.183 | 212,465 | +0.01(+0.08%) |
May 08, 2007 | 7.232 | 7.292 | 7.112 | 7.177 | 282,614 | -0.10(-1.42%) |
May 07, 2007 | 7.384 | 7.395 | 7.074 | 7.281 | 358,010 | -0.13(-1.76%) |
May 04, 2007 | 7.471 | 7.580 | 7.373 | 7.411 | 170,964 | -0.06(-0.80%) |
May 03, 2007 | 7.509 | 7.678 | 7.444 | 7.471 | 631,703 | +0.10(+1.40%) |
May 02, 2007 | 7.134 | 7.406 | 7.134 | 7.368 | 820,480 | +0.29(+4.08%) |
May 01, 2007 | 7.030 | 7.145 | 7.030 | 7.079 | 307,404 | +0.05(+0.70%) |
Apr 30, 2007 | 7.079 | 7.243 | 7.030 | 7.030 | 329,472 | -0.02(-0.31%) |
Apr 27, 2007 | 6.943 | 7.313 | 6.921 | 7.052 | 462,025 | -0.03(-0.38%) |
Apr 26, 2007 | 7.139 | 7.161 | 7.025 | 7.079 | 373,513 | -0.06(-0.84%) |
Apr 25, 2007 | 7.215 | 7.335 | 7.079 | 7.139 | 532,724 | -0.15(-2.09%) |
Apr 24, 2007 | 7.134 | 7.466 | 6.954 | 7.292 | 1,281,688 | +0.73(+11.12%) |
Apr 23, 2007 | 6.567 | 6.709 | 6.535 | 6.562 | 300,977 | -0.02(-0.33%) |
Apr 20, 2007 | 6.475 | 6.627 | 6.453 | 6.584 | 376,818 | +0.11(+1.68%) |
Apr 19, 2007 | 6.507 | 6.616 | 6.409 | 6.475 | 334,215 | -0.15(-2.30%) |
Apr 18, 2007 | 6.551 | 6.687 | 6.540 | 6.627 | 240,194 | +0.02(+0.25%) |
Apr 17, 2007 | 6.693 | 6.747 | 6.562 | 6.611 | 245,887 | -0.08(-1.22%) |
Apr 16, 2007 | 6.676 | 6.807 | 6.671 | 6.693 | 313,097 | +0.01(+0.08%) |
Apr 13, 2007 | 6.622 | 6.731 | 6.622 | 6.687 | 305,568 | +0.03(+0.41%) |
Apr 12, 2007 | 6.780 | 6.785 | 6.616 | 6.660 | 315,117 | -0.15(-2.24%) |
Apr 11, 2007 | 6.921 | 6.970 | 6.633 | 6.812 | 497,650 | -0.13(-1.88%) |
Apr 10, 2007 | 7.352 | 7.352 | 6.606 | 6.943 | 1,730,574 | -0.52(-6.93%) |
Apr 09, 2007 | 7.433 | 7.509 | 7.379 | 7.460 | 239,459 | +0.04(+0.51%) |
Apr 05, 2007 | 7.390 | 7.504 | 7.357 | 7.422 | 274,717 | +0.07(+0.89%) |
Apr 04, 2007 | 7.395 | 7.520 | 7.352 | 7.357 | 320,259 | -0.06(-0.81%) |
Apr 03, 2007 | 7.428 | 7.488 | 7.341 | 7.417 | 353,680 | -0.01(-0.15%) |
Apr 02, 2007 | 7.335 | 7.482 | 7.243 | 7.428 | 386,918 | +0.10(+1.41%) |
Mar 30, 2007 | 7.362 | 7.406 | 7.226 | 7.324 | 299,692 | -0.05(-0.74%) |
Mar 29, 2007 | 7.286 | 7.401 | 7.221 | 7.379 | 268,657 | +0.08(+1.12%) |
Mar 28, 2007 | 7.433 | 7.433 | 7.014 | 7.297 | 495,814 | +0.11(+1.52%) |
Mar 27, 2007 | 7.155 | 7.346 | 7.141 | 7.188 | 440,540 | +0.03(+0.46%) |
Mar 26, 2007 | 7.079 | 7.308 | 6.987 | 7.155 | 578,082 | +0.07(+1.00%) |
Mar 23, 2007 | 7.003 | 7.150 | 6.889 | 7.085 | 490,855 | +0.08(+1.09%) |
Mar 22, 2007 | 6.780 | 7.106 | 6.780 | 7.008 | 690,099 | +0.17(+2.55%) |
Mar 21, 2007 | 7.014 | 7.210 | 6.780 | 6.834 | 802,484 | -0.23(-3.24%) |
Mar 20, 2007 | 6.665 | 7.063 | 6.639 | 7.063 | 756,942 | +0.36(+5.45%) |
Mar 19, 2007 | 6.747 | 6.807 | 6.693 | 6.698 | 698,730 | -0.03(-0.49%) |
Mar 16, 2007 | 6.769 | 6.807 | 6.693 | 6.731 | 274,166 | -0.07(-0.96%) |
Mar 15, 2007 | 6.644 | 6.807 | 6.546 | 6.796 | 589,835 | +0.26(+3.91%) |
Mar 14, 2007 | 6.524 | 6.616 | 6.399 | 6.540 | 1,066,000 | +0.03(+0.42%) |
Mar 13, 2007 | 6.252 | 6.535 | 6.181 | 6.513 | 915,236 | +0.26(+4.18%) |
Mar 12, 2007 | 6.203 | 6.344 | 6.181 | 6.252 | 385,633 | +0.01(+0.17%) |
Mar 09, 2007 | 6.105 | 6.317 | 6.072 | 6.241 | 444,029 | +0.16(+2.69%) |
Mar 08, 2007 | 6.066 | 6.099 | 5.919 | 6.077 | 471,023 | +0.13(+2.20%) |
Mar 07, 2007 | 5.854 | 6.045 | 5.816 | 5.947 | 566,697 | +0.26(+4.50%) |
Mar 06, 2007 | 5.549 | 5.854 | 5.549 | 5.691 | 547,966 | +0.20(+3.57%) |
Mar 05, 2007 | 5.484 | 5.593 | 5.391 | 5.495 | 305,017 | -0.05(-0.98%) |
Mar 02, 2007 | 5.685 | 5.691 | 5.533 | 5.549 | 164,536 | -0.17(-2.95%) |
Mar 01, 2007 | 5.669 | 5.821 | 5.451 | 5.718 | 238,163 | -0.01(-0.10%) |
Feb 28, 2007 | 5.761 | 5.838 | 5.620 | 5.723 | 242,765 | -0.05(-0.94%) |
Feb 27, 2007 | 5.898 | 5.968 | 5.723 | 5.778 | 264,801 | -0.21(-3.46%) |
Feb 26, 2007 | 6.017 | 6.072 | 5.957 | 5.985 | 163,802 | -0.04(-0.63%) |
Feb 23, 2007 | 5.979 | 6.099 | 5.968 | 6.023 | 234,501 | +0.04(+0.73%) |
Feb 22, 2007 | 5.990 | 6.034 | 5.957 | 5.979 | 195,938 | -0.01(-0.18%) |
Feb 21, 2007 | 5.821 | 6.083 | 5.756 | 5.990 | 531,622 | +0.12(+2.04%) |
Feb 20, 2007 | 5.680 | 5.892 | 5.625 | 5.870 | 194,102 | +0.22(+3.85%) |
Feb 16, 2007 | 5.467 | 5.669 | 5.424 | 5.653 | 197,223 | +0.20(+3.59%) |
Feb 15, 2007 | 5.380 | 5.473 | 5.353 | 5.456 | 119,913 | +0.06(+1.11%) |
Feb 14, 2007 | 5.451 | 5.484 | 5.397 | 5.397 | 185,379 | -0.09(-1.59%) |
Feb 13, 2007 | 5.604 | 5.625 | 5.446 | 5.484 | 146,816 | -0.12(-2.14%) |
Feb 12, 2007 | 5.680 | 5.707 | 5.549 | 5.604 | 86,409 | -0.04(-0.68%) |
Feb 09, 2007 | 5.767 | 5.800 | 5.631 | 5.642 | 116,057 | -0.15(-2.54%) |
Feb 08, 2007 | 5.783 | 5.849 | 5.718 | 5.789 | 193,551 | -0.01(-0.09%) |
Feb 07, 2007 | 5.794 | 5.849 | 5.734 | 5.794 | 160,864 | +0.00(+0.00%) |
Feb 06, 2007 | 5.625 | 5.827 | 5.587 | 5.794 | 166,924 | +0.16(+2.80%) |
Feb 05, 2007 | 5.674 | 5.712 | 5.571 | 5.636 | 97,510 | -0.07(-1.24%) |
Feb 02, 2007 | 5.756 | 5.769 | 5.663 | 5.707 | 123,402 | -0.09(-1.50%) |
Feb 01, 2007 | 5.663 | 5.794 | 5.663 | 5.794 | 130,564 | +0.13(+2.21%) |
Jan 31, 2007 | 5.663 | 5.740 | 5.647 | 5.669 | 122,117 | +0.03(+0.58%) |
Jan 30, 2007 | 5.718 | 5.772 | 5.636 | 5.636 | 231,563 | -0.16(-2.82%) |
Jan 29, 2007 | 5.582 | 5.985 | 5.565 | 5.800 | 839,394 | +0.35(+6.50%) |
Jan 26, 2007 | 5.391 | 5.462 | 5.380 | 5.446 | 166,189 | +0.05(+0.91%) |
Jan 25, 2007 | 5.369 | 5.418 | 5.337 | 5.397 | 90,531 | +0.06(+1.12%) |
Jan 24, 2007 | 5.407 | 5.407 | 5.288 | 5.337 | 161,598 | -0.04(-0.71%) |
Jan 23, 2007 | 5.228 | 5.402 | 5.211 | 5.375 | 180,880 | +0.14(+2.60%) |
Jan 22, 2007 | 5.244 | 5.277 | 5.201 | 5.239 | 163,435 | -0.03(-0.62%) |
Jan 19, 2007 | 5.130 | 5.288 | 5.108 | 5.271 | 149,478 | +0.13(+2.43%) |
Jan 18, 2007 | 5.026 | 5.152 | 4.852 | 5.146 | 142,867 | +0.11(+2.27%) |
Jan 17, 2007 | 5.124 | 5.152 | 5.010 | 5.032 | 227,339 | -0.11(-2.12%) |
Jan 16, 2007 | 5.173 | 5.179 | 5.119 | 5.141 | 237,072 | -0.03(-0.63%) |
Jan 12, 2007 | 5.222 | 5.304 | 5.141 | 5.173 | 286,654 | -0.10(-1.86%) |
Jan 11, 2007 | 5.418 | 5.418 | 5.190 | 5.271 | 263,699 | -0.17(-3.20%) |
Jan 10, 2007 | 5.353 | 5.446 | 5.315 | 5.446 | 226,789 | +0.10(+1.83%) |
Jan 09, 2007 | 5.358 | 5.358 | 5.260 | 5.348 | 172,616 | +0.02(+0.41%) |
Jan 08, 2007 | 5.162 | 5.337 | 5.141 | 5.326 | 150,947 | +0.22(+4.26%) |
Jan 05, 2007 | 5.043 | 5.195 | 5.043 | 5.108 | 221,830 | +0.04(+0.86%) |
Jan 04, 2007 | 5.228 | 5.228 | 5.048 | 5.064 | 475,797 | -0.16(-3.13%) |
Jan 03, 2007 | 5.228 | 5.391 | 5.179 | 5.228 | 296,386 | +0.00(+0.00%) |
Dec 29, 2006 | 5.386 | 5.413 | 5.222 | 5.228 | 215,770 | -0.17(-3.13%) |
Dec 28, 2006 | 5.255 | 5.424 | 5.255 | 5.397 | 158,293 | +0.11(+2.16%) |
Dec 27, 2006 | 5.337 | 5.397 | 5.217 | 5.282 | 148,560 | -0.10(-1.92%) |
Dec 26, 2006 | 5.375 | 5.418 | 5.353 | 5.386 | 120,280 | +0.00(+0.00%) |
Dec 22, 2006 | 5.358 | 5.413 | 5.337 | 5.386 | 143,969 | +0.03(+0.61%) |
Dec 21, 2006 | 5.391 | 5.435 | 5.309 | 5.353 | 208,976 | -0.07(-1.31%) |
Dec 20, 2006 | 5.391 | 5.440 | 5.320 | 5.424 | 166,556 | +0.01(+0.20%) |
Dec 19, 2006 | 5.309 | 5.413 | 5.271 | 5.413 | 220,361 | +0.05(+0.91%) |
Dec 18, 2006 | 5.380 | 5.484 | 5.309 | 5.364 | 579,000 | -0.04(-0.71%) |
Dec 15, 2006 | 5.663 | 5.663 | 5.320 | 5.402 | 912,665 | -0.29(-5.16%) |
Dec 14, 2006 | 5.609 | 5.800 | 5.609 | 5.696 | 223,667 | +0.09(+1.65%) |
Dec 13, 2006 | 5.718 | 5.734 | 5.582 | 5.604 | 259,843 | -0.13(-2.19%) |
Dec 12, 2006 | 5.674 | 5.800 | 5.653 | 5.729 | 240,561 | +0.03(+0.57%) |
Dec 11, 2006 | 5.827 | 5.838 | 5.680 | 5.696 | 255,619 | -0.09(-1.51%) |
Dec 08, 2006 | 5.772 | 5.827 | 5.680 | 5.783 | 260,394 | +0.01(+0.19%) |
Dec 07, 2006 | 5.767 | 5.800 | 5.718 | 5.772 | 209,527 | +0.05(+0.95%) |
Dec 06, 2006 | 5.718 | 5.794 | 5.712 | 5.718 | 271,779 | +0.02(+0.29%) |
Dec 05, 2006 | 5.718 | 5.762 | 5.685 | 5.702 | 284,817 | +0.00(+0.00%) |
Dec 04, 2006 | 5.767 | 5.778 | 5.680 | 5.702 | 379,022 | -0.01(-0.19%) |