Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.01 | 10.10 | 9.740 | 9.789 | 237,655 | -0.28(-2.82%) |
Sep 27, 2007 | 9.975 | 10.11 | 9.839 | 10.07 | 187,160 | +0.10(+0.99%) |
Sep 26, 2007 | 10.11 | 10.15 | 9.839 | 9.975 | 360,600 | -0.15(-1.51%) |
Sep 25, 2007 | 10.11 | 10.33 | 10.06 | 10.13 | 427,195 | -0.07(-0.70%) |
Sep 24, 2007 | 10.42 | 10.66 | 10.12 | 10.20 | 527,087 | -0.36(-3.37%) |
Sep 21, 2007 | 10.72 | 10.91 | 10.55 | 10.55 | 795,113 | -0.05(-0.52%) |
Sep 20, 2007 | 10.48 | 10.68 | 10.06 | 10.61 | 608,501 | -0.04(-0.36%) |
Sep 19, 2007 | 10.03 | 10.72 | 9.915 | 10.65 | 949,708 | +0.62(+6.16%) |
Sep 18, 2007 | 9.538 | 10.05 | 9.483 | 10.03 | 642,713 | +0.49(+5.16%) |
Sep 17, 2007 | 9.434 | 9.614 | 9.325 | 9.538 | 503,120 | +0.08(+0.81%) |
Sep 14, 2007 | 9.483 | 9.522 | 9.210 | 9.461 | 463,236 | -0.02(-0.23%) |
Sep 13, 2007 | 9.270 | 9.680 | 9.008 | 9.483 | 947,513 | +0.13(+1.40%) |
Sep 12, 2007 | 9.199 | 9.423 | 9.150 | 9.352 | 565,324 | +0.09(+1.00%) |
Sep 11, 2007 | 8.975 | 9.292 | 8.953 | 9.259 | 338,097 | +0.30(+3.29%) |
Sep 10, 2007 | 9.112 | 9.172 | 8.789 | 8.964 | 398,105 | -0.15(-1.62%) |
Sep 07, 2007 | 9.347 | 9.516 | 8.620 | 9.112 | 550,871 | -0.37(-3.92%) |
Sep 06, 2007 | 9.527 | 9.565 | 9.347 | 9.483 | 467,627 | +0.01(+0.12%) |
Sep 05, 2007 | 9.620 | 9.669 | 9.434 | 9.472 | 792,186 | -0.22(-2.31%) |
Sep 04, 2007 | 9.839 | 9.970 | 9.478 | 9.696 | 595,329 | -0.27(-2.74%) |
Aug 31, 2007 | 10.34 | 10.40 | 9.921 | 9.970 | 400,667 | -0.35(-3.39%) |
Aug 30, 2007 | 9.997 | 10.38 | 9.997 | 10.32 | 466,164 | +0.17(+1.67%) |
Aug 29, 2007 | 10.06 | 10.23 | 9.899 | 10.15 | 645,824 | +0.21(+2.09%) |
Aug 28, 2007 | 9.975 | 10.10 | 9.773 | 9.942 | 517,756 | -0.28(-2.73%) |
Aug 27, 2007 | 10.39 | 10.65 | 10.19 | 10.22 | 419,877 | -0.34(-3.26%) |
Aug 24, 2007 | 10.29 | 10.58 | 10.17 | 10.57 | 359,136 | +0.23(+2.22%) |
Aug 23, 2007 | 10.10 | 10.44 | 10.03 | 10.34 | 501,840 | +0.34(+3.39%) |
Aug 22, 2007 | 9.839 | 10.55 | 9.784 | 9.997 | 999,838 | +0.19(+1.95%) |
Aug 21, 2007 | 9.516 | 9.839 | 9.456 | 9.806 | 379,078 | +0.22(+2.34%) |
Aug 20, 2007 | 9.429 | 9.729 | 9.352 | 9.582 | 496,168 | +0.11(+1.15%) |
Aug 17, 2007 | 9.806 | 10.11 | 9.451 | 9.472 | 723,944 | -0.33(-3.40%) |
Aug 16, 2007 | 9.363 | 9.806 | 9.298 | 9.806 | 837,375 | +0.40(+4.24%) |
Aug 15, 2007 | 9.330 | 9.713 | 9.292 | 9.407 | 637,774 | +0.01(+0.12%) |
Aug 14, 2007 | 9.418 | 9.877 | 9.314 | 9.396 | 976,237 | -0.02(-0.17%) |
Aug 13, 2007 | 9.265 | 10.11 | 9.155 | 9.412 | 1,348,729 | +0.25(+2.68%) |
Aug 10, 2007 | 7.772 | 9.910 | 7.751 | 9.166 | 2,721,608 | +1.21(+15.26%) |
Aug 09, 2007 | 8.417 | 8.680 | 7.576 | 7.953 | 3,784,382 | -1.19(-12.98%) |
Aug 08, 2007 | 12.25 | 12.30 | 8.789 | 9.139 | 2,905,937 | -3.03(-24.89%) |
Aug 07, 2007 | 12.01 | 12.34 | 11.45 | 12.17 | 1,106,133 | +0.20(+1.69%) |
Aug 06, 2007 | 11.17 | 12.00 | 11.14 | 11.96 | 1,099,730 | +0.78(+6.99%) |
Aug 03, 2007 | 11.45 | 11.52 | 11.14 | 11.18 | 646,372 | -0.17(-1.54%) |
Aug 02, 2007 | 11.16 | 11.69 | 11.10 | 11.36 | 902,324 | +0.22(+2.01%) |
Aug 01, 2007 | 10.51 | 11.24 | 10.45 | 11.13 | 1,144,187 | +0.46(+4.30%) |
Jul 31, 2007 | 10.94 | 11.76 | 10.58 | 10.67 | 1,695,425 | -0.16(-1.51%) |
Jul 30, 2007 | 10.48 | 10.93 | 10.33 | 10.84 | 1,126,075 | +0.27(+2.53%) |
Jul 27, 2007 | 10.25 | 10.69 | 10.05 | 10.57 | 884,760 | +0.27(+2.60%) |
Jul 26, 2007 | 10.06 | 10.31 | 9.817 | 10.30 | 1,328,787 | +0.16(+1.62%) |
Jul 25, 2007 | 9.839 | 10.18 | 9.565 | 10.14 | 1,745,188 | +0.92(+10.02%) |
Jul 24, 2007 | 9.183 | 9.429 | 8.991 | 9.215 | 703,271 | -0.04(-0.41%) |
Jul 23, 2007 | 9.194 | 9.374 | 9.057 | 9.254 | 752,119 | +0.15(+1.62%) |
Jul 20, 2007 | 9.002 | 9.210 | 8.959 | 9.106 | 426,829 | +0.08(+0.91%) |
Jul 19, 2007 | 9.052 | 9.112 | 8.920 | 9.024 | 501,474 | -0.03(-0.30%) |
Jul 18, 2007 | 8.904 | 9.073 | 8.882 | 9.052 | 434,696 | +0.08(+0.91%) |
Jul 17, 2007 | 8.773 | 9.084 | 8.773 | 8.970 | 459,029 | +0.19(+2.12%) |
Jul 16, 2007 | 8.773 | 8.920 | 8.724 | 8.784 | 380,359 | +0.01(+0.12%) |
Jul 13, 2007 | 8.756 | 8.816 | 8.691 | 8.773 | 294,737 | -0.08(-0.86%) |
Jul 12, 2007 | 8.658 | 8.855 | 8.560 | 8.849 | 499,827 | +0.21(+2.47%) |
Jul 11, 2007 | 8.691 | 8.740 | 8.609 | 8.636 | 279,735 | -0.04(-0.44%) |
Jul 10, 2007 | 8.713 | 8.756 | 8.652 | 8.674 | 297,298 | -0.08(-0.94%) |
Jul 09, 2007 | 8.756 | 8.800 | 8.707 | 8.756 | 350,720 | +0.04(+0.50%) |
Jul 06, 2007 | 8.554 | 8.767 | 8.472 | 8.713 | 364,808 | +0.16(+1.92%) |
Jul 05, 2007 | 8.702 | 8.724 | 8.286 | 8.549 | 300,408 | -0.13(-1.45%) |
Jul 03, 2007 | 8.702 | 8.713 | 8.576 | 8.674 | 94,769 | +0.02(+0.25%) |
Jul 02, 2007 | 8.489 | 8.691 | 8.401 | 8.652 | 569,715 | +0.17(+2.00%) |
Jun 29, 2007 | 8.516 | 8.581 | 8.467 | 8.483 | 335,901 | -0.06(-0.70%) |
Jun 28, 2007 | 8.450 | 8.636 | 8.450 | 8.543 | 419,328 | +0.11(+1.36%) |
Jun 27, 2007 | 8.215 | 8.472 | 8.171 | 8.428 | 445,307 | +0.20(+2.46%) |
Jun 26, 2007 | 8.008 | 8.308 | 7.893 | 8.226 | 503,120 | +0.25(+3.15%) |
Jun 25, 2007 | 7.958 | 8.073 | 7.827 | 7.975 | 469,640 | +0.02(+0.21%) |
Jun 22, 2007 | 8.161 | 8.204 | 7.854 | 7.958 | 2,119,876 | -0.24(-2.93%) |
Jun 21, 2007 | 8.188 | 8.232 | 8.062 | 8.199 | 265,830 | +0.01(+0.13%) |
Jun 20, 2007 | 8.325 | 8.325 | 8.095 | 8.188 | 270,404 | -0.09(-1.12%) |
Jun 19, 2007 | 8.188 | 8.412 | 8.040 | 8.281 | 290,712 | +0.13(+1.54%) |
Jun 18, 2007 | 8.188 | 8.303 | 8.073 | 8.155 | 207,651 | +0.01(+0.07%) |
Jun 15, 2007 | 8.100 | 8.199 | 7.969 | 8.150 | 303,336 | +0.07(+0.88%) |
Jun 14, 2007 | 7.854 | 8.079 | 7.816 | 8.079 | 186,429 | +0.17(+2.21%) |
Jun 13, 2007 | 7.838 | 8.008 | 7.680 | 7.904 | 183,501 | +0.11(+1.40%) |
Jun 12, 2007 | 7.833 | 7.898 | 7.658 | 7.794 | 218,811 | -0.07(-0.90%) |
Jun 11, 2007 | 7.838 | 7.909 | 7.740 | 7.865 | 161,885 | +0.09(+1.20%) |
Jun 08, 2007 | 7.762 | 7.882 | 7.751 | 7.772 | 123,127 | -0.02(-0.28%) |
Jun 07, 2007 | 7.958 | 7.997 | 7.767 | 7.794 | 207,651 | -0.16(-2.06%) |
Jun 06, 2007 | 7.800 | 7.975 | 7.669 | 7.958 | 317,606 | +0.13(+1.61%) |
Jun 05, 2007 | 7.986 | 8.040 | 7.723 | 7.833 | 248,816 | -0.20(-2.52%) |
Jun 04, 2007 | 7.674 | 8.073 | 7.652 | 8.035 | 493,058 | +0.36(+4.70%) |
Jun 01, 2007 | 7.614 | 7.680 | 7.477 | 7.674 | 250,279 | +0.09(+1.23%) |
May 31, 2007 | 7.521 | 7.636 | 7.384 | 7.581 | 294,424 | +0.09(+1.24%) |
May 30, 2007 | 7.570 | 7.614 | 7.445 | 7.488 | 180,708 | -0.08(-1.08%) |
May 29, 2007 | 7.368 | 7.570 | 7.368 | 7.570 | 278,454 | +0.16(+2.14%) |
May 25, 2007 | 7.373 | 7.461 | 7.242 | 7.412 | 433,567 | +0.03(+0.37%) |
May 24, 2007 | 7.166 | 7.428 | 7.166 | 7.384 | 577,033 | +0.16(+2.27%) |
May 23, 2007 | 6.942 | 7.373 | 6.942 | 7.220 | 822,190 | +0.28(+4.02%) |
May 22, 2007 | 7.024 | 7.035 | 6.647 | 6.942 | 693,860 | -0.08(-1.17%) |
May 21, 2007 | 7.215 | 7.215 | 6.974 | 7.024 | 359,056 | -0.21(-2.87%) |
May 18, 2007 | 7.226 | 7.341 | 7.073 | 7.231 | 180,940 | -0.01(-0.08%) |
May 17, 2007 | 7.237 | 7.439 | 7.193 | 7.237 | 445,673 | +0.04(+0.53%) |
May 16, 2007 | 7.095 | 7.253 | 7.095 | 7.199 | 201,431 | +0.05(+0.77%) |
May 15, 2007 | 7.286 | 7.450 | 7.133 | 7.144 | 190,088 | -0.19(-2.61%) |
May 14, 2007 | 7.384 | 7.445 | 7.242 | 7.335 | 465,183 | +0.01(+0.07%) |
May 11, 2007 | 7.248 | 7.363 | 7.188 | 7.330 | 178,928 | +0.04(+0.52%) |
May 10, 2007 | 7.231 | 7.335 | 7.084 | 7.291 | 150,204 | +0.08(+1.14%) |
May 09, 2007 | 7.160 | 7.291 | 7.106 | 7.210 | 211,676 | +0.01(+0.08%) |
May 08, 2007 | 7.259 | 7.319 | 7.138 | 7.204 | 281,564 | -0.10(-1.42%) |
May 07, 2007 | 7.412 | 7.423 | 7.100 | 7.308 | 356,681 | -0.13(-1.76%) |
May 04, 2007 | 7.499 | 7.609 | 7.401 | 7.439 | 170,329 | -0.06(-0.80%) |
May 03, 2007 | 7.537 | 7.707 | 7.472 | 7.499 | 629,358 | +0.10(+1.40%) |
May 02, 2007 | 7.160 | 7.434 | 7.160 | 7.395 | 817,433 | +0.29(+4.08%) |
May 01, 2007 | 7.056 | 7.171 | 7.056 | 7.106 | 306,263 | +0.05(+0.70%) |
Apr 30, 2007 | 7.106 | 7.270 | 7.056 | 7.056 | 328,248 | -0.02(-0.31%) |
Apr 27, 2007 | 6.969 | 7.341 | 6.947 | 7.078 | 460,309 | -0.03(-0.38%) |
Apr 26, 2007 | 7.166 | 7.188 | 7.051 | 7.106 | 372,126 | -0.06(-0.84%) |
Apr 25, 2007 | 7.242 | 7.363 | 7.106 | 7.166 | 530,746 | -0.15(-2.09%) |
Apr 24, 2007 | 7.160 | 7.494 | 6.980 | 7.319 | 1,276,929 | +0.73(+11.12%) |
Apr 23, 2007 | 6.592 | 6.734 | 6.559 | 6.586 | 299,859 | -0.02(-0.33%) |
Apr 20, 2007 | 6.499 | 6.652 | 6.477 | 6.608 | 375,419 | +0.11(+1.68%) |
Apr 19, 2007 | 6.532 | 6.641 | 6.433 | 6.499 | 332,974 | -0.15(-2.30%) |
Apr 18, 2007 | 6.575 | 6.712 | 6.565 | 6.652 | 239,302 | +0.02(+0.25%) |
Apr 17, 2007 | 6.718 | 6.772 | 6.586 | 6.636 | 244,974 | -0.08(-1.22%) |
Apr 16, 2007 | 6.701 | 6.832 | 6.696 | 6.718 | 311,934 | +0.01(+0.08%) |
Apr 13, 2007 | 6.647 | 6.756 | 6.647 | 6.712 | 304,433 | +0.03(+0.41%) |
Apr 12, 2007 | 6.805 | 6.810 | 6.641 | 6.685 | 313,947 | -0.15(-2.24%) |
Apr 11, 2007 | 6.947 | 6.996 | 6.657 | 6.838 | 495,802 | -0.13(-1.88%) |
Apr 10, 2007 | 7.379 | 7.379 | 6.630 | 6.969 | 1,724,148 | -0.52(-6.93%) |
Apr 09, 2007 | 7.461 | 7.537 | 7.406 | 7.488 | 238,570 | +0.04(+0.51%) |
Apr 05, 2007 | 7.417 | 7.532 | 7.384 | 7.450 | 273,697 | +0.07(+0.89%) |
Apr 04, 2007 | 7.423 | 7.548 | 7.379 | 7.384 | 319,070 | -0.06(-0.81%) |
Apr 03, 2007 | 7.455 | 7.516 | 7.368 | 7.445 | 352,367 | -0.01(-0.15%) |
Apr 02, 2007 | 7.363 | 7.510 | 7.270 | 7.455 | 385,481 | +0.10(+1.41%) |
Mar 30, 2007 | 7.390 | 7.434 | 7.253 | 7.352 | 298,579 | -0.05(-0.74%) |
Mar 29, 2007 | 7.313 | 7.428 | 7.248 | 7.406 | 267,660 | +0.08(+1.12%) |
Mar 28, 2007 | 7.461 | 7.461 | 7.040 | 7.324 | 493,973 | +0.11(+1.52%) |
Mar 27, 2007 | 7.182 | 7.373 | 7.167 | 7.215 | 438,904 | +0.03(+0.46%) |
Mar 26, 2007 | 7.106 | 7.335 | 7.013 | 7.182 | 575,935 | +0.07(+1.00%) |
Mar 23, 2007 | 7.029 | 7.177 | 6.914 | 7.111 | 489,033 | +0.08(+1.09%) |
Mar 22, 2007 | 6.805 | 7.133 | 6.805 | 7.035 | 687,537 | +0.17(+2.55%) |
Mar 21, 2007 | 7.040 | 7.237 | 6.805 | 6.860 | 799,504 | -0.23(-3.24%) |
Mar 20, 2007 | 6.690 | 7.089 | 6.663 | 7.089 | 754,132 | +0.37(+5.45%) |
Mar 19, 2007 | 6.772 | 6.832 | 6.718 | 6.723 | 696,136 | -0.03(-0.49%) |
Mar 16, 2007 | 6.794 | 6.832 | 6.718 | 6.756 | 273,148 | -0.07(-0.96%) |
Mar 15, 2007 | 6.668 | 6.832 | 6.570 | 6.821 | 587,644 | +0.26(+3.91%) |
Mar 14, 2007 | 6.548 | 6.641 | 6.422 | 6.565 | 1,062,042 | +0.03(+0.42%) |
Mar 13, 2007 | 6.275 | 6.559 | 6.204 | 6.537 | 911,837 | +0.26(+4.18%) |
Mar 12, 2007 | 6.226 | 6.368 | 6.204 | 6.275 | 384,201 | +0.01(+0.17%) |
Mar 09, 2007 | 6.127 | 6.340 | 6.094 | 6.264 | 442,380 | +0.16(+2.69%) |
Mar 08, 2007 | 6.089 | 6.122 | 5.941 | 6.100 | 469,274 | +0.13(+2.20%) |
Mar 07, 2007 | 5.876 | 6.067 | 5.838 | 5.969 | 564,592 | +0.26(+4.50%) |
Mar 06, 2007 | 5.570 | 5.876 | 5.570 | 5.712 | 545,931 | +0.20(+3.57%) |
Mar 05, 2007 | 5.504 | 5.613 | 5.411 | 5.515 | 303,884 | -0.05(-0.98%) |
Mar 02, 2007 | 5.706 | 5.712 | 5.553 | 5.570 | 163,925 | -0.17(-2.95%) |
Mar 01, 2007 | 5.690 | 5.843 | 5.471 | 5.739 | 237,279 | -0.01(-0.10%) |
Feb 28, 2007 | 5.783 | 5.859 | 5.641 | 5.745 | 241,863 | -0.05(-0.94%) |
Feb 27, 2007 | 5.920 | 5.991 | 5.745 | 5.799 | 263,818 | -0.21(-3.46%) |
Feb 26, 2007 | 6.040 | 6.094 | 5.980 | 6.007 | 163,194 | -0.04(-0.63%) |
Feb 23, 2007 | 6.002 | 6.122 | 5.991 | 6.045 | 233,630 | +0.04(+0.73%) |
Feb 22, 2007 | 6.012 | 6.056 | 5.980 | 6.002 | 195,210 | -0.01(-0.18%) |
Feb 21, 2007 | 5.843 | 6.105 | 5.777 | 6.012 | 529,648 | +0.12(+2.04%) |
Feb 20, 2007 | 5.701 | 5.914 | 5.646 | 5.892 | 193,381 | +0.22(+3.85%) |
Feb 16, 2007 | 5.488 | 5.690 | 5.444 | 5.674 | 196,491 | +0.20(+3.59%) |
Feb 15, 2007 | 5.400 | 5.493 | 5.373 | 5.477 | 119,468 | +0.06(+1.11%) |
Feb 14, 2007 | 5.471 | 5.504 | 5.417 | 5.417 | 184,691 | -0.09(-1.59%) |
Feb 13, 2007 | 5.624 | 5.646 | 5.466 | 5.504 | 146,270 | -0.12(-2.14%) |
Feb 12, 2007 | 5.701 | 5.728 | 5.570 | 5.624 | 86,088 | -0.04(-0.68%) |
Feb 09, 2007 | 5.788 | 5.821 | 5.652 | 5.663 | 115,626 | -0.15(-2.54%) |
Feb 08, 2007 | 5.805 | 5.870 | 5.739 | 5.810 | 192,832 | -0.01(-0.09%) |
Feb 07, 2007 | 5.816 | 5.870 | 5.756 | 5.816 | 160,266 | +0.00(+0.00%) |
Feb 06, 2007 | 5.646 | 5.848 | 5.608 | 5.816 | 166,304 | +0.16(+2.80%) |
Feb 05, 2007 | 5.695 | 5.734 | 5.592 | 5.657 | 97,148 | -0.07(-1.24%) |
Feb 02, 2007 | 5.777 | 5.791 | 5.685 | 5.728 | 122,944 | -0.09(-1.50%) |
Feb 01, 2007 | 5.685 | 5.816 | 5.685 | 5.816 | 130,079 | +0.13(+2.21%) |
Jan 31, 2007 | 5.685 | 5.761 | 5.668 | 5.690 | 121,663 | +0.03(+0.58%) |
Jan 30, 2007 | 5.739 | 5.794 | 5.657 | 5.657 | 230,703 | -0.16(-2.82%) |
Jan 29, 2007 | 5.603 | 6.007 | 5.586 | 5.821 | 836,278 | +0.36(+6.50%) |
Jan 26, 2007 | 5.411 | 5.482 | 5.400 | 5.466 | 165,572 | +0.05(+0.91%) |
Jan 25, 2007 | 5.389 | 5.439 | 5.357 | 5.417 | 90,195 | +0.06(+1.12%) |
Jan 24, 2007 | 5.428 | 5.428 | 5.307 | 5.357 | 160,998 | -0.04(-0.71%) |
Jan 23, 2007 | 5.247 | 5.422 | 5.231 | 5.395 | 180,208 | +0.14(+2.60%) |
Jan 22, 2007 | 5.264 | 5.296 | 5.220 | 5.258 | 162,828 | -0.03(-0.62%) |
Jan 19, 2007 | 5.149 | 5.307 | 5.127 | 5.291 | 148,923 | +0.13(+2.43%) |
Jan 18, 2007 | 5.045 | 5.171 | 4.870 | 5.165 | 142,337 | +0.11(+2.27%) |
Jan 17, 2007 | 5.143 | 5.171 | 5.029 | 5.050 | 226,495 | -0.11(-2.12%) |
Jan 16, 2007 | 5.193 | 5.198 | 5.138 | 5.160 | 236,192 | -0.03(-0.63%) |
Jan 12, 2007 | 5.242 | 5.324 | 5.160 | 5.193 | 285,589 | -0.10(-1.86%) |
Jan 11, 2007 | 5.439 | 5.439 | 5.209 | 5.291 | 262,720 | -0.17(-3.20%) |
Jan 10, 2007 | 5.373 | 5.466 | 5.335 | 5.466 | 225,946 | +0.10(+1.83%) |
Jan 09, 2007 | 5.378 | 5.378 | 5.280 | 5.367 | 171,975 | +0.02(+0.41%) |
Jan 08, 2007 | 5.182 | 5.357 | 5.160 | 5.346 | 150,387 | +0.22(+4.26%) |
Jan 05, 2007 | 5.061 | 5.214 | 5.061 | 5.127 | 221,007 | +0.04(+0.86%) |
Jan 04, 2007 | 5.247 | 5.247 | 5.067 | 5.083 | 474,031 | -0.16(-3.13%) |
Jan 03, 2007 | 5.247 | 5.411 | 5.198 | 5.247 | 295,286 | +0.00(+0.00%) |
Dec 29, 2006 | 5.406 | 5.433 | 5.242 | 5.247 | 214,969 | -0.17(-3.13%) |
Dec 28, 2006 | 5.275 | 5.444 | 5.275 | 5.417 | 157,705 | +0.11(+2.16%) |
Dec 27, 2006 | 5.357 | 5.417 | 5.236 | 5.302 | 148,008 | -0.10(-1.92%) |
Dec 26, 2006 | 5.395 | 5.439 | 5.373 | 5.406 | 119,834 | +0.00(+0.00%) |
Dec 22, 2006 | 5.378 | 5.433 | 5.357 | 5.406 | 143,435 | +0.03(+0.61%) |
Dec 21, 2006 | 5.411 | 5.455 | 5.329 | 5.373 | 208,200 | -0.07(-1.31%) |
Dec 20, 2006 | 5.411 | 5.460 | 5.340 | 5.444 | 165,938 | +0.01(+0.20%) |
Dec 19, 2006 | 5.329 | 5.433 | 5.291 | 5.433 | 219,543 | +0.05(+0.91%) |
Dec 18, 2006 | 5.400 | 5.504 | 5.329 | 5.384 | 576,850 | -0.04(-0.71%) |
Dec 15, 2006 | 5.685 | 5.685 | 5.340 | 5.422 | 909,276 | -0.30(-5.16%) |
Dec 14, 2006 | 5.630 | 5.821 | 5.630 | 5.717 | 222,836 | +0.09(+1.65%) |
Dec 13, 2006 | 5.739 | 5.756 | 5.603 | 5.624 | 258,878 | -0.13(-2.19%) |
Dec 12, 2006 | 5.695 | 5.821 | 5.674 | 5.750 | 239,668 | +0.03(+0.57%) |
Dec 11, 2006 | 5.848 | 5.859 | 5.701 | 5.717 | 254,670 | -0.09(-1.51%) |
Dec 08, 2006 | 5.794 | 5.848 | 5.701 | 5.805 | 259,427 | +0.01(+0.19%) |
Dec 07, 2006 | 5.788 | 5.821 | 5.739 | 5.794 | 208,749 | +0.05(+0.95%) |
Dec 06, 2006 | 5.739 | 5.816 | 5.734 | 5.739 | 270,770 | +0.02(+0.29%) |
Dec 05, 2006 | 5.739 | 5.783 | 5.706 | 5.723 | 283,760 | +0.00(+0.00%) |
Dec 04, 2006 | 5.788 | 5.799 | 5.701 | 5.723 | 377,614 | -0.01(-0.19%) |
Dec 01, 2006 | 5.701 | 5.777 | 5.668 | 5.734 | 271,319 | +0.03(+0.48%) |
Nov 30, 2006 | 5.641 | 5.777 | 5.641 | 5.706 | 450,979 | +0.11(+2.05%) |
Nov 29, 2006 | 5.892 | 5.898 | 5.592 | 5.592 | 708,942 | -0.30(-5.10%) |
Nov 28, 2006 | 5.739 | 5.892 | 5.685 | 5.892 | 524,526 | +0.17(+3.06%) |
Nov 27, 2006 | 5.936 | 5.936 | 5.685 | 5.717 | 459,029 | -0.17(-2.97%) |
Nov 24, 2006 | 5.810 | 5.925 | 5.767 | 5.892 | 159,352 | +0.13(+2.18%) |
Nov 22, 2006 | 5.756 | 5.838 | 5.690 | 5.767 | 358,770 | +0.04(+0.67%) |
Nov 21, 2006 | 5.745 | 5.816 | 5.690 | 5.728 | 300,957 | -0.04(-0.66%) |
Nov 20, 2006 | 5.493 | 5.821 | 5.493 | 5.767 | 514,829 | +0.01(+0.19%) |
Nov 17, 2006 | 5.553 | 5.783 | 5.466 | 5.756 | 467,993 | +0.15(+2.73%) |
Nov 16, 2006 | 5.553 | 5.788 | 5.548 | 5.603 | 682,597 | +0.03(+0.49%) |
Nov 15, 2006 | 5.575 | 5.630 | 5.504 | 5.575 | 206,188 | +0.01(+0.20%) |
Nov 14, 2006 | 5.548 | 5.575 | 5.367 | 5.564 | 410,912 | -0.01(-0.10%) |
Nov 13, 2006 | 5.542 | 5.630 | 5.471 | 5.570 | 399,020 | +0.07(+1.29%) |
Nov 10, 2006 | 5.548 | 5.559 | 5.466 | 5.499 | 279,918 | -0.01(-0.20%) |
Nov 09, 2006 | 5.515 | 5.575 | 5.466 | 5.510 | 421,523 | +0.06(+1.10%) |
Nov 08, 2006 | 5.411 | 5.504 | 5.247 | 5.449 | 729,982 | +0.03(+0.50%) |
Nov 07, 2006 | 5.439 | 5.449 | 5.340 | 5.422 | 750,107 | +0.12(+2.27%) |
Nov 06, 2006 | 5.652 | 5.679 | 5.193 | 5.302 | 1,590,959 | -0.17(-3.19%) |
Nov 03, 2006 | 4.930 | 5.652 | 4.832 | 5.477 | 1,615,108 | +0.56(+11.33%) |
Nov 02, 2006 | 4.706 | 4.968 | 4.651 | 4.919 | 1,151,871 | +0.24(+5.02%) |
Nov 01, 2006 | 4.646 | 4.728 | 4.559 | 4.684 | 1,231,639 | +0.13(+2.88%) |
Oct 31, 2006 | 4.449 | 4.635 | 4.444 | 4.553 | 1,026,915 | +0.12(+2.71%) |
Oct 30, 2006 | 4.427 | 4.482 | 4.362 | 4.433 | 568,800 | +0.00(+0.00%) |
Oct 27, 2006 | 4.356 | 4.449 | 4.356 | 4.433 | 706,747 | +0.05(+1.25%) |
Oct 26, 2006 | 4.356 | 4.395 | 4.318 | 4.378 | 392,800 | +0.02(+0.50%) |
Oct 25, 2006 | 4.345 | 4.373 | 4.313 | 4.356 | 115,077 | -0.01(-0.25%) |
Oct 24, 2006 | 4.269 | 4.373 | 4.269 | 4.367 | 153,131 | +0.09(+2.04%) |
Oct 23, 2006 | 4.198 | 4.302 | 4.187 | 4.280 | 111,784 | +0.05(+1.16%) |
Oct 20, 2006 | 4.291 | 4.313 | 4.198 | 4.231 | 165,572 | -0.10(-2.40%) |
Oct 19, 2006 | 4.373 | 4.384 | 4.307 | 4.334 | 142,886 | -0.03(-0.63%) |
Oct 18, 2006 | 4.373 | 4.384 | 4.334 | 4.362 | 178,013 | -0.01(-0.25%) |
Oct 17, 2006 | 4.411 | 4.416 | 4.334 | 4.373 | 195,759 | -0.04(-0.99%) |
Oct 16, 2006 | 4.373 | 4.449 | 4.345 | 4.416 | 316,142 | +0.04(+1.00%) |
Oct 13, 2006 | 4.373 | 4.400 | 4.351 | 4.373 | 315,227 | -0.02(-0.37%) |
Oct 12, 2006 | 4.411 | 4.444 | 4.362 | 4.389 | 179,293 | -0.04(-0.99%) |
Oct 11, 2006 | 4.444 | 4.455 | 4.389 | 4.433 | 102,453 | -0.01(-0.25%) |
Oct 10, 2006 | 4.405 | 4.449 | 4.395 | 4.444 | 177,098 | +0.04(+0.99%) |
Oct 09, 2006 | 4.427 | 4.449 | 4.373 | 4.400 | 197,589 | -0.01(-0.25%) |
Oct 06, 2006 | 4.438 | 4.460 | 4.384 | 4.411 | 441,282 | -0.04(-0.86%) |
Oct 05, 2006 | 4.373 | 4.455 | 4.340 | 4.449 | 234,545 | +0.04(+0.87%) |
Oct 04, 2006 | 4.427 | 4.460 | 4.373 | 4.411 | 211,859 | -0.02(-0.37%) |
Oct 03, 2006 | 4.231 | 4.433 | 4.231 | 4.427 | 511,719 | +0.16(+3.85%) |