Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.006 | 8.200 | 7.875 | 7.898 | 316,462 | +0.02(+0.25%) |
Nov 29, 2007 | 7.895 | 7.944 | 7.719 | 7.878 | 178,308 | -0.02(-0.25%) |
Nov 28, 2007 | 7.607 | 7.975 | 7.607 | 7.898 | 369,522 | +0.32(+4.25%) |
Nov 27, 2007 | 7.531 | 7.642 | 7.505 | 7.576 | 181,000 | +0.05(+0.70%) |
Nov 26, 2007 | 7.737 | 7.780 | 7.513 | 7.523 | 200,463 | -0.21(-2.76%) |
Nov 23, 2007 | 7.785 | 7.884 | 7.663 | 7.737 | 49,079 | +0.01(+0.14%) |
Nov 21, 2007 | 7.513 | 7.791 | 7.406 | 7.726 | 115,248 | +0.19(+2.45%) |
Nov 20, 2007 | 7.543 | 7.740 | 7.439 | 7.541 | 213,839 | -0.02(-0.20%) |
Nov 19, 2007 | 7.559 | 7.633 | 7.439 | 7.556 | 221,932 | -0.09(-1.24%) |
Nov 16, 2007 | 7.606 | 7.738 | 7.464 | 7.651 | 245,821 | +0.06(+0.85%) |
Nov 15, 2007 | 7.675 | 7.759 | 7.544 | 7.586 | 177,923 | -0.14(-1.75%) |
Nov 14, 2007 | 7.815 | 7.993 | 7.634 | 7.722 | 168,248 | -0.26(-3.32%) |
Nov 13, 2007 | 7.660 | 8.015 | 7.660 | 7.987 | 247,701 | +0.39(+5.11%) |
Nov 12, 2007 | 7.430 | 7.884 | 7.430 | 7.598 | 264,041 | +0.17(+2.29%) |
Nov 09, 2007 | 7.713 | 7.713 | 7.345 | 7.428 | 433,512 | -0.27(-3.50%) |
Nov 08, 2007 | 7.448 | 7.786 | 7.257 | 7.698 | 329,194 | +0.24(+3.23%) |
Nov 07, 2007 | 7.601 | 7.917 | 7.457 | 7.457 | 254,545 | -0.23(-2.96%) |
Nov 06, 2007 | 7.570 | 7.704 | 7.473 | 7.684 | 327,260 | +0.05(+0.71%) |
Nov 05, 2007 | 7.607 | 7.663 | 7.508 | 7.630 | 241,442 | -0.07(-0.86%) |
Nov 02, 2007 | 7.531 | 7.696 | 7.440 | 7.696 | 308,608 | +0.24(+3.25%) |
Nov 01, 2007 | 7.525 | 7.586 | 7.448 | 7.454 | 273,291 | -0.20(-2.60%) |
Oct 31, 2007 | 7.534 | 7.662 | 7.473 | 7.652 | 275,836 | +0.16(+2.09%) |
Oct 30, 2007 | 7.523 | 7.668 | 7.467 | 7.496 | 174,866 | -0.07(-0.90%) |
Oct 29, 2007 | 7.648 | 7.704 | 7.520 | 7.564 | 159,184 | -0.06(-0.79%) |
Oct 26, 2007 | 7.568 | 7.705 | 7.457 | 7.624 | 149,343 | +0.14(+1.89%) |
Oct 25, 2007 | 7.565 | 7.630 | 7.425 | 7.482 | 197,087 | -0.03(-0.36%) |
Oct 24, 2007 | 7.585 | 7.585 | 7.427 | 7.510 | 124,206 | -0.15(-1.91%) |
Oct 23, 2007 | 7.759 | 7.759 | 7.525 | 7.656 | 130,306 | -0.04(-0.47%) |
Oct 22, 2007 | 7.379 | 7.740 | 7.344 | 7.692 | 285,730 | +0.29(+3.90%) |
Oct 19, 2007 | 7.947 | 7.947 | 7.401 | 7.403 | 343,853 | -0.56(-7.01%) |
Oct 18, 2007 | 7.956 | 8.127 | 7.866 | 7.961 | 226,643 | -0.08(-0.94%) |
Oct 17, 2007 | 8.131 | 8.131 | 7.856 | 8.036 | 350,770 | +0.01(+0.15%) |
Oct 16, 2007 | 7.969 | 8.054 | 7.857 | 8.024 | 109,547 | +0.11(+1.41%) |
Oct 15, 2007 | 7.979 | 8.095 | 7.821 | 7.913 | 169,145 | -0.08(-0.96%) |
Oct 12, 2007 | 7.949 | 8.104 | 7.890 | 7.990 | 125,781 | +0.04(+0.45%) |
Oct 11, 2007 | 8.226 | 8.248 | 7.880 | 7.953 | 122,485 | -0.25(-3.01%) |
Oct 10, 2007 | 8.086 | 8.259 | 8.072 | 8.200 | 171,444 | +0.10(+1.28%) |
Oct 09, 2007 | 8.054 | 8.124 | 7.981 | 8.096 | 201,419 | +0.05(+0.65%) |
Oct 08, 2007 | 8.124 | 8.124 | 7.969 | 8.044 | 145,443 | -0.11(-1.33%) |
Oct 05, 2007 | 8.021 | 8.193 | 7.934 | 8.152 | 285,231 | +0.23(+2.85%) |
Oct 04, 2007 | 7.925 | 7.961 | 7.823 | 7.926 | 120,039 | +0.02(+0.21%) |
Oct 03, 2007 | 7.928 | 7.952 | 7.803 | 7.910 | 176,627 | -0.08(-1.00%) |
Oct 02, 2007 | 7.920 | 8.015 | 7.808 | 7.990 | 113,115 | +0.09(+1.20%) |
Oct 01, 2007 | 7.507 | 7.984 | 7.394 | 7.895 | 272,898 | +0.38(+5.00%) |
Sep 28, 2007 | 7.576 | 7.589 | 7.485 | 7.519 | 202,476 | -0.05(-0.64%) |
Sep 27, 2007 | 7.526 | 7.589 | 7.500 | 7.567 | 392,779 | +0.05(+0.66%) |
Sep 26, 2007 | 7.549 | 7.595 | 7.455 | 7.517 | 211,413 | +0.00(+0.04%) |
Sep 25, 2007 | 7.549 | 7.608 | 7.502 | 7.514 | 263,336 | -0.07(-0.95%) |
Sep 24, 2007 | 7.804 | 7.826 | 7.553 | 7.586 | 369,143 | -0.23(-3.00%) |
Sep 21, 2007 | 7.893 | 7.893 | 7.713 | 7.821 | 480,751 | +0.01(+0.17%) |
Sep 20, 2007 | 7.783 | 7.871 | 7.674 | 7.808 | 144,001 | +0.00(+0.02%) |
Sep 19, 2007 | 7.792 | 8.026 | 7.743 | 7.806 | 365,728 | +0.03(+0.39%) |
Sep 18, 2007 | 7.335 | 7.776 | 7.264 | 7.776 | 372,160 | +0.47(+6.40%) |
Sep 17, 2007 | 7.386 | 7.407 | 7.269 | 7.308 | 210,443 | -0.11(-1.54%) |
Sep 14, 2007 | 7.275 | 7.425 | 7.216 | 7.422 | 226,690 | +0.08(+1.02%) |
Sep 13, 2007 | 7.373 | 7.388 | 7.237 | 7.347 | 184,927 | +0.05(+0.68%) |
Sep 12, 2007 | 7.174 | 7.431 | 7.156 | 7.297 | 313,685 | +0.05(+0.62%) |
Sep 11, 2007 | 7.035 | 7.260 | 7.035 | 7.252 | 268,732 | +0.17(+2.38%) |
Sep 10, 2007 | 7.017 | 7.099 | 6.855 | 7.084 | 254,944 | +0.06(+0.90%) |
Sep 07, 2007 | 7.194 | 7.347 | 7.011 | 7.020 | 258,253 | -0.25(-3.42%) |
Sep 06, 2007 | 7.318 | 7.335 | 7.239 | 7.269 | 182,083 | -0.01(-0.14%) |
Sep 05, 2007 | 7.389 | 7.416 | 7.249 | 7.279 | 149,284 | -0.17(-2.30%) |
Sep 04, 2007 | 7.513 | 7.513 | 7.308 | 7.451 | 262,320 | -0.05(-0.70%) |
Aug 31, 2007 | 7.553 | 7.595 | 7.368 | 7.504 | 134,751 | +0.05(+0.61%) |
Aug 30, 2007 | 7.356 | 7.567 | 7.344 | 7.458 | 265,629 | +0.00(+0.00%) |
Aug 29, 2007 | 7.314 | 7.472 | 7.197 | 7.458 | 202,257 | +0.17(+2.35%) |
Aug 28, 2007 | 7.484 | 7.484 | 7.255 | 7.287 | 298,322 | -0.18(-2.46%) |
Aug 27, 2007 | 7.520 | 7.549 | 7.336 | 7.470 | 239,634 | -0.05(-0.64%) |
Aug 24, 2007 | 7.675 | 7.675 | 7.315 | 7.519 | 370,844 | -0.14(-1.79%) |
Aug 23, 2007 | 7.842 | 7.932 | 7.619 | 7.656 | 129,841 | -0.13(-1.72%) |
Aug 22, 2007 | 7.750 | 7.920 | 7.713 | 7.789 | 366,166 | +0.09(+1.19%) |
Aug 21, 2007 | 7.704 | 7.794 | 7.681 | 7.698 | 69,385 | -0.06(-0.76%) |
Aug 20, 2007 | 7.782 | 7.853 | 7.559 | 7.756 | 171,571 | -0.01(-0.10%) |
Aug 17, 2007 | 7.984 | 8.101 | 7.740 | 7.764 | 445,606 | +0.03(+0.37%) |
Aug 16, 2007 | 7.109 | 7.735 | 7.038 | 7.735 | 353,454 | +0.58(+8.05%) |
Aug 15, 2007 | 7.100 | 7.306 | 7.100 | 7.159 | 196,010 | +0.07(+1.04%) |
Aug 14, 2007 | 7.318 | 7.344 | 7.085 | 7.085 | 191,033 | -0.25(-3.41%) |
Aug 13, 2007 | 7.762 | 7.853 | 7.276 | 7.335 | 291,617 | -0.34(-4.38%) |
Aug 10, 2007 | 7.051 | 7.773 | 7.051 | 7.671 | 581,055 | +0.51(+7.19%) |
Aug 09, 2007 | 7.394 | 7.591 | 7.073 | 7.156 | 682,576 | -0.25(-3.37%) |
Aug 08, 2007 | 7.299 | 7.931 | 7.076 | 7.406 | 1,096,533 | +0.17(+2.35%) |
Aug 07, 2007 | 7.054 | 7.303 | 6.888 | 7.236 | 430,555 | +0.09(+1.22%) |
Aug 06, 2007 | 7.028 | 7.200 | 6.896 | 7.148 | 615,496 | +0.14(+1.93%) |
Aug 03, 2007 | 7.025 | 7.273 | 6.998 | 7.013 | 372,964 | -0.16(-2.24%) |
Aug 02, 2007 | 7.093 | 7.183 | 6.998 | 7.174 | 270,858 | +0.08(+1.15%) |
Aug 01, 2007 | 6.933 | 7.138 | 6.873 | 7.093 | 346,119 | +0.10(+1.40%) |
Jul 31, 2007 | 7.025 | 7.118 | 6.954 | 6.995 | 391,849 | +0.05(+0.78%) |
Jul 30, 2007 | 6.902 | 7.192 | 6.829 | 6.941 | 374,878 | +0.05(+0.68%) |
Jul 27, 2007 | 7.192 | 7.245 | 6.846 | 6.894 | 502,758 | -0.34(-4.66%) |
Jul 26, 2007 | 7.382 | 7.534 | 7.014 | 7.231 | 570,457 | -0.20(-2.69%) |
Jul 25, 2007 | 7.646 | 7.717 | 7.410 | 7.431 | 480,584 | -0.13(-1.71%) |
Jul 24, 2007 | 7.833 | 7.859 | 7.472 | 7.561 | 406,414 | -0.27(-3.40%) |
Jul 23, 2007 | 7.800 | 7.901 | 7.761 | 7.827 | 237,468 | -0.01(-0.12%) |
Jul 20, 2007 | 8.005 | 8.020 | 7.827 | 7.836 | 295,637 | -0.19(-2.33%) |
Jul 19, 2007 | 8.009 | 8.101 | 7.931 | 8.023 | 362,000 | +0.05(+0.64%) |
Jul 18, 2007 | 7.953 | 8.095 | 7.827 | 7.972 | 367,841 | -0.04(-0.54%) |
Jul 17, 2007 | 8.056 | 8.161 | 7.966 | 8.015 | 282,819 | -0.10(-1.21%) |
Jul 16, 2007 | 8.139 | 8.257 | 8.062 | 8.113 | 283,557 | -0.01(-0.07%) |
Jul 13, 2007 | 8.175 | 8.175 | 8.024 | 8.119 | 229,361 | -0.02(-0.24%) |
Jul 12, 2007 | 7.963 | 8.149 | 7.949 | 8.139 | 295,996 | +0.19(+2.44%) |
Jul 11, 2007 | 7.857 | 7.944 | 7.826 | 7.944 | 175,385 | +0.10(+1.23%) |
Jul 10, 2007 | 7.853 | 7.890 | 7.795 | 7.848 | 477,468 | -0.06(-0.78%) |
Jul 09, 2007 | 7.908 | 7.964 | 7.812 | 7.910 | 854,718 | +0.00(+0.00%) |
Jul 06, 2007 | 7.866 | 7.961 | 7.857 | 7.910 | 160,440 | +0.01(+0.13%) |
Jul 05, 2007 | 7.820 | 7.935 | 7.765 | 7.899 | 179,757 | +0.07(+0.90%) |
Jul 03, 2007 | 7.749 | 7.845 | 7.735 | 7.829 | 107,388 | +0.01(+0.10%) |
Jul 02, 2007 | 7.925 | 8.021 | 7.756 | 7.821 | 227,746 | -0.06(-0.78%) |
Jun 29, 2007 | 7.956 | 7.978 | 7.771 | 7.883 | 251,037 | -0.03(-0.38%) |
Jun 28, 2007 | 7.820 | 8.020 | 7.806 | 7.913 | 206,038 | +0.12(+1.60%) |
Jun 27, 2007 | 7.702 | 7.827 | 7.637 | 7.788 | 256,452 | +0.03(+0.43%) |
Jun 26, 2007 | 7.713 | 7.764 | 7.639 | 7.755 | 674,363 | +0.10(+1.28%) |
Jun 25, 2007 | 7.797 | 7.929 | 7.628 | 7.657 | 504,945 | -0.19(-2.47%) |
Jun 22, 2007 | 7.991 | 8.023 | 7.788 | 7.851 | 604,153 | -0.14(-1.79%) |
Jun 21, 2007 | 7.976 | 8.121 | 7.976 | 7.994 | 180,282 | -0.03(-0.36%) |
Jun 20, 2007 | 8.090 | 8.223 | 8.012 | 8.023 | 270,447 | -0.03(-0.37%) |
Jun 19, 2007 | 7.999 | 8.121 | 7.997 | 8.053 | 287,723 | +0.00(+0.04%) |
Jun 18, 2007 | 8.110 | 8.197 | 8.036 | 8.050 | 263,137 | -0.01(-0.13%) |
Jun 15, 2007 | 7.976 | 8.145 | 7.929 | 8.060 | 845,229 | +0.28(+3.58%) |
Jun 14, 2007 | 7.768 | 7.925 | 7.738 | 7.782 | 306,329 | -0.03(-0.33%) |
Jun 13, 2007 | 7.639 | 7.893 | 7.625 | 7.808 | 332,908 | +0.25(+3.28%) |
Jun 12, 2007 | 7.540 | 7.708 | 7.464 | 7.559 | 399,357 | +0.02(+0.24%) |
Jun 11, 2007 | 7.607 | 7.674 | 7.526 | 7.541 | 319,041 | -0.08(-1.11%) |
Jun 08, 2007 | 7.657 | 7.710 | 7.597 | 7.625 | 285,484 | -0.04(-0.53%) |
Jun 07, 2007 | 7.713 | 7.908 | 7.660 | 7.666 | 500,871 | -0.07(-0.89%) |
Jun 06, 2007 | 7.586 | 7.740 | 7.538 | 7.735 | 309,678 | +0.08(+1.00%) |
Jun 05, 2007 | 7.640 | 7.705 | 7.586 | 7.659 | 200,994 | -0.04(-0.47%) |
Jun 04, 2007 | 7.692 | 7.734 | 7.669 | 7.695 | 217,287 | -0.02(-0.23%) |
Jun 01, 2007 | 7.744 | 7.808 | 7.690 | 7.713 | 117,468 | -0.03(-0.35%) |
May 31, 2007 | 7.657 | 7.776 | 7.657 | 7.740 | 325,785 | +0.02(+0.23%) |
May 30, 2007 | 7.701 | 7.794 | 7.538 | 7.722 | 198,243 | +0.08(+1.10%) |
May 29, 2007 | 7.556 | 7.708 | 7.529 | 7.637 | 218,171 | +0.11(+1.50%) |
May 25, 2007 | 7.525 | 7.550 | 7.437 | 7.525 | 224,025 | +0.02(+0.22%) |
May 24, 2007 | 7.484 | 7.606 | 7.446 | 7.508 | 477,441 | +0.03(+0.42%) |
May 23, 2007 | 7.525 | 7.580 | 7.454 | 7.476 | 267,769 | -0.03(-0.38%) |
May 22, 2007 | 7.407 | 7.541 | 7.377 | 7.505 | 239,760 | +0.14(+1.92%) |
May 21, 2007 | 7.195 | 7.412 | 7.195 | 7.364 | 283,796 | +0.17(+2.39%) |
May 18, 2007 | 7.222 | 7.222 | 7.112 | 7.192 | 251,150 | -0.03(-0.35%) |
May 17, 2007 | 7.218 | 7.306 | 7.160 | 7.218 | 531,059 | -0.03(-0.46%) |
May 16, 2007 | 7.099 | 7.252 | 7.099 | 7.251 | 245,774 | +0.15(+2.05%) |
May 15, 2007 | 7.190 | 7.333 | 7.105 | 7.105 | 346,258 | -0.05(-0.72%) |
May 14, 2007 | 7.294 | 7.332 | 7.156 | 7.156 | 412,594 | -0.16(-2.16%) |
May 11, 2007 | 7.190 | 7.318 | 7.177 | 7.314 | 221,553 | +0.13(+1.80%) |
May 10, 2007 | 7.174 | 7.219 | 7.096 | 7.184 | 429,585 | -0.02(-0.31%) |
May 09, 2007 | 7.243 | 7.272 | 7.129 | 7.207 | 201,207 | +0.10(+1.46%) |
May 08, 2007 | 7.168 | 7.180 | 7.019 | 7.103 | 307,964 | -0.10(-1.38%) |
May 07, 2007 | 7.111 | 7.221 | 7.111 | 7.203 | 193,937 | +0.10(+1.42%) |
May 04, 2007 | 7.073 | 7.184 | 7.045 | 7.102 | 350,378 | +0.06(+0.79%) |
May 03, 2007 | 7.165 | 7.260 | 7.031 | 7.046 | 275,065 | -0.18(-2.46%) |
May 02, 2007 | 7.156 | 7.385 | 7.100 | 7.224 | 380,526 | +0.11(+1.50%) |
May 01, 2007 | 7.106 | 7.166 | 6.974 | 7.117 | 378,080 | +0.09(+1.29%) |
Apr 30, 2007 | 7.406 | 7.407 | 6.972 | 7.026 | 692,603 | -0.38(-5.18%) |
Apr 27, 2007 | 7.312 | 7.440 | 7.300 | 7.410 | 651,391 | +0.04(+0.57%) |
Apr 26, 2007 | 7.100 | 7.368 | 7.100 | 7.368 | 715,076 | -0.01(-0.16%) |
Apr 25, 2007 | 7.043 | 7.380 | 7.034 | 7.380 | 479,628 | +0.29(+4.03%) |
Apr 24, 2007 | 6.950 | 7.102 | 6.893 | 7.094 | 236,511 | +0.18(+2.59%) |
Apr 23, 2007 | 7.007 | 7.028 | 6.889 | 6.915 | 116,657 | -0.11(-1.52%) |
Apr 20, 2007 | 6.889 | 7.022 | 6.877 | 7.022 | 366,671 | +0.21(+3.07%) |
Apr 19, 2007 | 6.855 | 6.862 | 6.781 | 6.813 | 193,931 | -0.03(-0.40%) |
Apr 18, 2007 | 6.911 | 6.926 | 6.816 | 6.840 | 135,276 | -0.09(-1.24%) |
Apr 17, 2007 | 6.733 | 6.941 | 6.733 | 6.926 | 419,458 | +0.06(+0.88%) |
Apr 16, 2007 | 6.810 | 6.883 | 6.722 | 6.865 | 544,322 | +0.08(+1.15%) |
Apr 13, 2007 | 6.668 | 6.787 | 6.599 | 6.787 | 126,472 | +0.10(+1.49%) |
Apr 12, 2007 | 6.632 | 6.697 | 6.570 | 6.688 | 300,255 | +0.02(+0.34%) |
Apr 11, 2007 | 6.792 | 6.792 | 6.602 | 6.665 | 193,877 | -0.09(-1.31%) |
Apr 10, 2007 | 6.765 | 6.804 | 6.754 | 6.754 | 149,895 | -0.01(-0.16%) |
Apr 09, 2007 | 6.798 | 6.801 | 6.736 | 6.765 | 653,398 | -0.01(-0.18%) |
Apr 05, 2007 | 6.831 | 6.838 | 6.748 | 6.777 | 171,125 | -0.07(-1.01%) |
Apr 04, 2007 | 6.870 | 6.871 | 6.795 | 6.846 | 126,040 | +0.00(+0.02%) |
Apr 03, 2007 | 6.900 | 6.921 | 6.841 | 6.844 | 151,503 | -0.04(-0.59%) |
Apr 02, 2007 | 6.834 | 6.923 | 6.801 | 6.885 | 267,038 | +0.05(+0.79%) |
Mar 30, 2007 | 6.784 | 6.831 | 6.698 | 6.831 | 268,985 | +0.06(+0.96%) |
Mar 29, 2007 | 6.814 | 6.814 | 6.712 | 6.766 | 179,219 | -0.01(-0.18%) |
Mar 28, 2007 | 6.742 | 6.817 | 6.736 | 6.778 | 523,098 | -0.01(-0.16%) |
Mar 27, 2007 | 6.805 | 6.811 | 6.731 | 6.789 | 92,310 | -0.03(-0.49%) |
Mar 26, 2007 | 6.756 | 6.828 | 6.750 | 6.822 | 91,360 | +0.06(+0.94%) |
Mar 23, 2007 | 6.722 | 6.771 | 6.722 | 6.759 | 82,715 | +0.08(+1.13%) |
Mar 22, 2007 | 6.838 | 6.838 | 6.683 | 6.683 | 164,175 | -0.14(-2.01%) |
Mar 21, 2007 | 6.581 | 6.840 | 6.581 | 6.820 | 215,759 | +0.22(+3.28%) |
Mar 20, 2007 | 6.598 | 6.613 | 6.566 | 6.604 | 121,010 | +0.01(+0.16%) |
Mar 19, 2007 | 6.579 | 6.646 | 6.563 | 6.593 | 333,101 | +0.01(+0.18%) |
Mar 16, 2007 | 6.607 | 6.644 | 6.537 | 6.581 | 575,666 | -0.04(-0.55%) |
Mar 15, 2007 | 6.533 | 6.617 | 6.522 | 6.617 | 287,298 | +0.09(+1.45%) |
Mar 14, 2007 | 6.476 | 6.554 | 6.474 | 6.522 | 346,511 | +0.06(+0.91%) |
Mar 13, 2007 | 6.502 | 6.524 | 6.384 | 6.464 | 435,280 | -0.04(-0.59%) |
Mar 12, 2007 | 6.426 | 6.509 | 6.424 | 6.502 | 101,354 | +0.07(+1.04%) |
Mar 09, 2007 | 6.426 | 6.435 | 6.330 | 6.435 | 170,308 | +0.05(+0.83%) |
Mar 08, 2007 | 6.403 | 6.418 | 6.328 | 6.382 | 377,928 | +0.02(+0.26%) |
Mar 07, 2007 | 6.443 | 6.443 | 6.175 | 6.366 | 324,941 | -0.09(-1.44%) |
Mar 06, 2007 | 6.313 | 6.465 | 6.279 | 6.459 | 283,431 | +0.29(+4.68%) |
Mar 05, 2007 | 6.360 | 6.485 | 6.170 | 6.170 | 294,401 | -0.19(-2.98%) |
Mar 02, 2007 | 6.561 | 6.570 | 6.355 | 6.360 | 252,379 | -0.23(-3.56%) |
Mar 01, 2007 | 6.513 | 6.649 | 6.509 | 6.595 | 101,228 | -0.01(-0.09%) |
Feb 28, 2007 | 6.644 | 6.701 | 6.498 | 6.601 | 271,922 | -0.07(-1.08%) |
Feb 27, 2007 | 6.772 | 6.772 | 6.673 | 6.673 | 278,055 | -0.16(-2.29%) |
Feb 26, 2007 | 6.754 | 6.829 | 6.710 | 6.829 | 242,697 | +0.06(+0.87%) |
Feb 23, 2007 | 6.765 | 6.787 | 6.695 | 6.771 | 263,835 | -0.02(-0.24%) |
Feb 22, 2007 | 6.665 | 6.807 | 6.664 | 6.787 | 451,393 | +0.10(+1.46%) |
Feb 21, 2007 | 6.549 | 6.697 | 6.533 | 6.689 | 343,647 | +0.10(+1.48%) |
Feb 20, 2007 | 6.540 | 6.592 | 6.443 | 6.592 | 249,688 | +0.03(+0.46%) |
Feb 16, 2007 | 6.536 | 6.576 | 6.426 | 6.561 | 296,368 | +0.02(+0.37%) |
Feb 15, 2007 | 6.519 | 6.575 | 6.480 | 6.537 | 341,088 | -0.01(-0.16%) |
Feb 14, 2007 | 6.560 | 6.576 | 6.488 | 6.548 | 335,500 | -0.02(-0.30%) |
Feb 13, 2007 | 6.536 | 6.622 | 6.495 | 6.567 | 195,472 | +0.03(+0.39%) |
Feb 12, 2007 | 6.438 | 6.551 | 6.373 | 6.542 | 764,939 | +0.11(+1.66%) |
Feb 09, 2007 | 6.527 | 6.527 | 6.348 | 6.435 | 403,803 | -0.11(-1.75%) |
Feb 08, 2007 | 6.446 | 6.584 | 6.402 | 6.549 | 443,041 | +0.11(+1.66%) |
Feb 07, 2007 | 6.364 | 6.453 | 6.324 | 6.443 | 230,145 | +0.05(+0.85%) |
Feb 06, 2007 | 6.396 | 6.441 | 6.352 | 6.388 | 559,419 | -0.00(-0.05%) |
Feb 05, 2007 | 6.321 | 6.417 | 6.309 | 6.391 | 419,664 | +0.08(+1.19%) |
Feb 02, 2007 | 6.321 | 6.321 | 6.227 | 6.316 | 113,654 | -0.01(-0.19%) |
Feb 01, 2007 | 6.301 | 6.364 | 6.211 | 6.328 | 239,628 | +0.04(+0.62%) |
Jan 31, 2007 | 6.298 | 6.319 | 6.154 | 6.289 | 313,293 | -0.03(-0.50%) |
Jan 30, 2007 | 6.176 | 6.321 | 6.142 | 6.321 | 144,220 | +0.13(+2.14%) |
Jan 29, 2007 | 6.151 | 6.250 | 6.108 | 6.188 | 357,215 | -0.02(-0.32%) |
Jan 26, 2007 | 6.149 | 6.208 | 6.074 | 6.208 | 95,188 | +0.05(+0.73%) |
Jan 25, 2007 | 6.456 | 6.456 | 6.119 | 6.163 | 189,160 | -0.26(-4.10%) |
Jan 24, 2007 | 6.235 | 6.455 | 6.197 | 6.426 | 945,554 | +0.21(+3.44%) |
Jan 23, 2007 | 6.202 | 6.279 | 6.170 | 6.212 | 162,819 | -0.02(-0.29%) |
Jan 22, 2007 | 6.142 | 6.373 | 6.142 | 6.230 | 708,272 | +0.08(+1.25%) |
Jan 19, 2007 | 6.060 | 6.154 | 6.060 | 6.154 | 229,348 | +0.06(+1.04%) |
Jan 18, 2007 | 6.074 | 6.105 | 5.978 | 6.090 | 265,323 | -0.00(-0.02%) |
Jan 17, 2007 | 6.032 | 6.239 | 6.024 | 6.092 | 185,319 | +0.05(+0.80%) |
Jan 16, 2007 | 6.066 | 6.223 | 6.009 | 6.044 | 332,789 | -0.01(-0.10%) |
Jan 12, 2007 | 6.033 | 6.086 | 6.009 | 6.050 | 142,486 | -0.02(-0.37%) |
Jan 11, 2007 | 6.128 | 6.206 | 5.994 | 6.072 | 226,072 | -0.04(-0.66%) |
Jan 10, 2007 | 5.959 | 6.120 | 5.916 | 6.113 | 110,896 | +0.15(+2.50%) |
Jan 09, 2007 | 5.987 | 6.005 | 5.883 | 5.964 | 118,790 | -0.03(-0.58%) |
Jan 08, 2007 | 6.041 | 6.041 | 5.919 | 5.999 | 56,680 | -0.05(-0.89%) |
Jan 05, 2007 | 6.288 | 6.288 | 6.015 | 6.053 | 159,596 | -0.28(-4.37%) |
Jan 04, 2007 | 6.288 | 6.391 | 6.212 | 6.330 | 158,965 | +0.02(+0.29%) |
Jan 03, 2007 | 6.426 | 6.426 | 6.283 | 6.312 | 170,434 | -0.12(-1.87%) |
Dec 29, 2006 | 6.310 | 6.432 | 6.310 | 6.432 | 287,683 | +0.11(+1.69%) |
Dec 28, 2006 | 6.417 | 6.434 | 6.242 | 6.325 | 248,877 | -0.11(-1.71%) |
Dec 27, 2006 | 6.125 | 6.455 | 6.119 | 6.435 | 430,960 | +0.32(+5.19%) |
Dec 26, 2006 | 6.045 | 6.155 | 6.045 | 6.117 | 105,467 | +0.13(+2.19%) |
Dec 22, 2006 | 6.023 | 6.047 | 5.972 | 5.987 | 51,630 | +0.02(+0.35%) |
Dec 21, 2006 | 5.993 | 6.048 | 5.965 | 5.965 | 63,618 | -0.04(-0.60%) |
Dec 20, 2006 | 5.994 | 6.056 | 5.993 | 6.002 | 503,503 | +0.04(+0.66%) |
Dec 19, 2006 | 5.922 | 6.056 | 5.899 | 5.962 | 142,639 | +0.02(+0.25%) |
Dec 18, 2006 | 5.964 | 5.975 | 5.934 | 5.947 | 116,843 | -0.06(-0.95%) |
Dec 15, 2006 | 5.996 | 6.027 | 5.979 | 6.005 | 325,725 | -0.01(-0.10%) |
Dec 14, 2006 | 5.953 | 6.018 | 5.946 | 6.011 | 147,350 | +0.08(+1.34%) |
Dec 13, 2006 | 5.899 | 5.994 | 5.899 | 5.931 | 348,079 | +0.04(+0.61%) |
Dec 12, 2006 | 5.857 | 5.898 | 5.826 | 5.895 | 179,704 | +0.05(+0.88%) |
Dec 11, 2006 | 5.845 | 5.877 | 5.803 | 5.844 | 111,534 | +0.00(+0.00%) |
Dec 08, 2006 | 5.944 | 5.947 | 5.801 | 5.844 | 123,156 | -0.10(-1.70%) |
Dec 07, 2006 | 6.017 | 6.024 | 5.944 | 5.944 | 117,036 | -0.06(-0.93%) |
Dec 06, 2006 | 5.892 | 6.024 | 5.892 | 6.000 | 154,812 | +0.10(+1.66%) |
Dec 05, 2006 | 5.997 | 5.997 | 5.893 | 5.902 | 215,128 | -0.06(-1.03%) |
Dec 04, 2006 | 5.940 | 6.062 | 5.887 | 5.964 | 197,751 | +0.05(+0.79%) |