Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.765 | 4.894 | 4.765 | 4.890 | 103,714 | +0.14(+2.92%) |
Oct 30, 2007 | 4.724 | 4.818 | 4.724 | 4.751 | 134,113 | -0.13(-2.57%) |
Oct 29, 2007 | 4.832 | 4.899 | 4.832 | 4.876 | 199,605 | +0.09(+1.96%) |
Oct 26, 2007 | 4.671 | 4.783 | 4.653 | 4.783 | 287,003 | +0.15(+3.19%) |
Oct 25, 2007 | 4.698 | 4.702 | 4.608 | 4.635 | 53,421 | -0.06(-1.33%) |
Oct 24, 2007 | 4.702 | 4.724 | 4.617 | 4.698 | 249,227 | -0.10(-2.05%) |
Oct 23, 2007 | 4.742 | 4.850 | 4.621 | 4.796 | 155,571 | +0.10(+2.10%) |
Oct 22, 2007 | 4.541 | 4.698 | 4.541 | 4.698 | 164,959 | +0.07(+1.45%) |
Oct 19, 2007 | 4.832 | 4.854 | 4.608 | 4.630 | 224,863 | -0.26(-5.22%) |
Oct 18, 2007 | 4.809 | 4.903 | 4.791 | 4.885 | 110,420 | +0.08(+1.77%) |
Oct 17, 2007 | 4.765 | 4.832 | 4.698 | 4.800 | 119,137 | +0.07(+1.42%) |
Oct 16, 2007 | 4.720 | 4.805 | 4.689 | 4.733 | 190,664 | -0.08(-1.67%) |
Oct 15, 2007 | 4.890 | 4.899 | 4.765 | 4.814 | 167,642 | -0.13(-2.71%) |
Oct 12, 2007 | 4.961 | 5.024 | 4.935 | 4.948 | 110,867 | -0.06(-1.25%) |
Oct 11, 2007 | 5.091 | 5.111 | 4.993 | 5.011 | 290,132 | +0.02(+0.36%) |
Oct 10, 2007 | 4.988 | 5.008 | 4.939 | 4.993 | 254,207 | -0.06(-1.24%) |
Oct 09, 2007 | 4.809 | 5.100 | 4.805 | 5.055 | 744,330 | +0.28(+5.90%) |
Oct 08, 2007 | 4.832 | 4.832 | 4.738 | 4.774 | 160,042 | -0.09(-1.93%) |
Oct 05, 2007 | 4.787 | 4.872 | 4.787 | 4.868 | 292,814 | +0.08(+1.68%) |
Oct 04, 2007 | 4.733 | 4.827 | 4.724 | 4.787 | 166,300 | +0.01(+0.19%) |
Oct 03, 2007 | 4.760 | 4.787 | 4.720 | 4.778 | 199,739 | +0.03(+0.57%) |
Oct 02, 2007 | 4.787 | 4.787 | 4.702 | 4.751 | 304,885 | -0.04(-0.75%) |
Oct 01, 2007 | 4.590 | 4.787 | 4.590 | 4.787 | 315,390 | +0.14(+3.08%) |
Sep 28, 2007 | 4.738 | 4.738 | 4.635 | 4.644 | 218,828 | -0.03(-0.67%) |
Sep 27, 2007 | 4.648 | 4.698 | 4.630 | 4.675 | 547,183 | +0.13(+2.85%) |
Sep 26, 2007 | 4.465 | 4.559 | 4.464 | 4.545 | 468,727 | +0.13(+2.83%) |
Sep 25, 2007 | 4.362 | 4.429 | 4.349 | 4.420 | 254,368 | +0.06(+1.32%) |
Sep 24, 2007 | 4.420 | 4.442 | 4.340 | 4.362 | 290,803 | -0.02(-0.50%) |
Sep 21, 2007 | 4.344 | 4.411 | 4.344 | 4.384 | 235,593 | +0.04(+1.03%) |
Sep 20, 2007 | 4.420 | 4.460 | 4.304 | 4.340 | 390,941 | -0.07(-1.52%) |
Sep 19, 2007 | 4.389 | 4.447 | 4.384 | 4.407 | 510,749 | +0.00(+0.00%) |
Sep 18, 2007 | 4.290 | 4.429 | 4.286 | 4.407 | 449,951 | +0.09(+2.07%) |
Sep 17, 2007 | 4.335 | 4.340 | 4.259 | 4.317 | 354,954 | -0.02(-0.41%) |
Sep 14, 2007 | 4.295 | 4.335 | 4.264 | 4.335 | 317,625 | +0.04(+0.83%) |
Sep 13, 2007 | 4.393 | 4.398 | 4.272 | 4.299 | 424,916 | -0.05(-1.23%) |
Sep 12, 2007 | 4.402 | 4.402 | 4.349 | 4.353 | 292,367 | -0.07(-1.52%) |
Sep 11, 2007 | 4.366 | 4.429 | 4.366 | 4.420 | 502,702 | +0.04(+0.92%) |
Sep 10, 2007 | 4.308 | 4.469 | 4.304 | 4.380 | 411,058 | -0.00(-0.10%) |
Sep 07, 2007 | 4.478 | 4.496 | 4.366 | 4.384 | 435,198 | -0.13(-2.97%) |
Sep 06, 2007 | 4.501 | 4.559 | 4.474 | 4.519 | 344,225 | +0.05(+1.20%) |
Sep 05, 2007 | 4.554 | 4.554 | 4.416 | 4.465 | 742,542 | -0.14(-3.10%) |
Sep 04, 2007 | 4.586 | 4.693 | 4.563 | 4.608 | 730,248 | -0.12(-2.55%) |
Aug 31, 2007 | 4.702 | 4.733 | 4.630 | 4.729 | 172,112 | +0.14(+3.12%) |
Aug 30, 2007 | 4.608 | 4.608 | 4.523 | 4.586 | 328,131 | -0.04(-0.77%) |
Aug 29, 2007 | 4.595 | 4.626 | 4.536 | 4.621 | 173,453 | +0.12(+2.68%) |
Aug 28, 2007 | 4.595 | 4.626 | 4.492 | 4.501 | 272,250 | -0.13(-2.80%) |
Aug 27, 2007 | 4.698 | 4.704 | 4.613 | 4.630 | 101,702 | -0.08(-1.71%) |
Aug 24, 2007 | 4.684 | 4.720 | 4.644 | 4.711 | 113,102 | +0.03(+0.57%) |
Aug 23, 2007 | 4.698 | 4.742 | 4.617 | 4.684 | 208,770 | +0.00(+0.10%) |
Aug 22, 2007 | 4.581 | 4.689 | 4.581 | 4.680 | 416,869 | +0.05(+1.06%) |
Aug 21, 2007 | 4.662 | 4.693 | 4.550 | 4.630 | 354,060 | -0.05(-1.05%) |
Aug 20, 2007 | 4.362 | 4.778 | 4.322 | 4.680 | 392,058 | -0.06(-1.23%) |
Aug 17, 2007 | 4.608 | 4.738 | 4.604 | 4.738 | 390,717 | +0.20(+4.34%) |
Aug 16, 2007 | 4.662 | 4.671 | 4.366 | 4.541 | 568,194 | -0.17(-3.61%) |
Aug 15, 2007 | 4.899 | 4.948 | 4.711 | 4.711 | 374,400 | -0.24(-4.79%) |
Aug 14, 2007 | 5.100 | 5.100 | 4.944 | 4.948 | 188,876 | -0.04(-0.90%) |
Aug 13, 2007 | 5.011 | 5.029 | 4.944 | 4.993 | 120,031 | +0.00(+0.00%) |
Aug 10, 2007 | 4.944 | 5.038 | 4.944 | 4.993 | 103,044 | -0.05(-1.06%) |
Aug 09, 2007 | 5.055 | 5.118 | 5.011 | 5.046 | 108,185 | -0.13(-2.42%) |
Aug 08, 2007 | 5.131 | 5.212 | 5.100 | 5.172 | 215,923 | +0.04(+0.78%) |
Aug 07, 2007 | 4.899 | 5.161 | 4.894 | 5.131 | 180,159 | +0.08(+1.68%) |
Aug 06, 2007 | 4.961 | 5.046 | 4.953 | 5.046 | 230,228 | +0.09(+1.71%) |
Aug 03, 2007 | 5.055 | 5.114 | 4.957 | 4.961 | 132,325 | -0.15(-2.97%) |
Aug 02, 2007 | 5.060 | 5.181 | 5.060 | 5.114 | 162,545 | +0.02(+0.35%) |
Aug 01, 2007 | 5.060 | 5.109 | 5.033 | 5.096 | 142,607 | -0.02(-0.35%) |
Jul 31, 2007 | 5.301 | 5.301 | 5.087 | 5.114 | 214,581 | -0.05(-1.04%) |
Jul 30, 2007 | 5.212 | 5.212 | 5.149 | 5.167 | 289,238 | +0.00(+0.00%) |
Jul 27, 2007 | 5.324 | 5.324 | 5.145 | 5.167 | 188,653 | -0.09(-1.70%) |
Jul 26, 2007 | 5.225 | 5.592 | 5.140 | 5.257 | 261,521 | -0.02(-0.42%) |
Jul 25, 2007 | 5.199 | 5.391 | 5.199 | 5.279 | 175,465 | +0.13(+2.43%) |
Jul 24, 2007 | 5.270 | 5.369 | 5.145 | 5.154 | 399,211 | -0.12(-2.29%) |
Jul 23, 2007 | 5.351 | 5.391 | 5.270 | 5.275 | 117,125 | -0.04(-0.84%) |
Jul 20, 2007 | 5.427 | 5.432 | 5.301 | 5.319 | 143,278 | -0.09(-1.74%) |
Jul 19, 2007 | 5.422 | 5.463 | 5.400 | 5.413 | 238,051 | +0.02(+0.41%) |
Jul 18, 2007 | 5.489 | 5.525 | 5.351 | 5.391 | 313,155 | -0.14(-2.51%) |
Jul 17, 2007 | 5.512 | 5.592 | 5.507 | 5.530 | 102,373 | -0.04(-0.72%) |
Jul 16, 2007 | 5.592 | 5.606 | 5.552 | 5.570 | 133,666 | -0.04(-0.80%) |
Jul 13, 2007 | 5.463 | 5.659 | 5.463 | 5.615 | 249,004 | -0.01(-0.24%) |
Jul 12, 2007 | 5.588 | 5.655 | 5.570 | 5.628 | 302,873 | +0.03(+0.48%) |
Jul 11, 2007 | 5.490 | 5.637 | 5.485 | 5.601 | 320,978 | +0.12(+2.20%) |
Jul 10, 2007 | 5.597 | 5.682 | 5.480 | 5.480 | 248,110 | -0.13(-2.39%) |
Jul 09, 2007 | 5.521 | 5.718 | 5.467 | 5.615 | 549,195 | +0.16(+2.87%) |
Jul 06, 2007 | 5.485 | 5.530 | 5.427 | 5.458 | 147,077 | -0.06(-1.05%) |
Jul 05, 2007 | 5.476 | 5.588 | 5.458 | 5.516 | 369,036 | +0.05(+0.90%) |
Jul 03, 2007 | 5.266 | 5.525 | 5.266 | 5.467 | 310,696 | +0.18(+3.38%) |
Jul 02, 2007 | 5.105 | 5.288 | 5.100 | 5.288 | 267,780 | +0.22(+4.42%) |
Jun 29, 2007 | 5.127 | 5.140 | 5.029 | 5.064 | 128,078 | -0.03(-0.53%) |
Jun 28, 2007 | 5.078 | 5.149 | 5.073 | 5.091 | 119,361 | -0.02(-0.44%) |
Jun 27, 2007 | 5.002 | 5.145 | 5.002 | 5.114 | 144,395 | +0.09(+1.87%) |
Jun 26, 2007 | 5.123 | 5.163 | 4.970 | 5.020 | 174,347 | -0.08(-1.49%) |
Jun 25, 2007 | 5.127 | 5.181 | 5.060 | 5.096 | 172,112 | -0.03(-0.52%) |
Jun 22, 2007 | 5.185 | 5.190 | 5.105 | 5.123 | 80,468 | -0.09(-1.80%) |
Jun 21, 2007 | 5.190 | 5.216 | 5.145 | 5.216 | 109,973 | +0.03(+0.52%) |
Jun 20, 2007 | 5.212 | 5.243 | 5.185 | 5.190 | 152,442 | +0.01(+0.26%) |
Jun 19, 2007 | 5.199 | 5.257 | 5.155 | 5.176 | 153,336 | -0.02(-0.34%) |
Jun 18, 2007 | 5.199 | 5.207 | 5.145 | 5.194 | 176,582 | +0.00(+0.09%) |
Jun 15, 2007 | 5.190 | 5.239 | 5.176 | 5.190 | 219,946 | +0.04(+0.87%) |
Jun 14, 2007 | 5.194 | 5.208 | 5.145 | 5.145 | 149,760 | -0.02(-0.35%) |
Jun 13, 2007 | 5.033 | 5.185 | 4.979 | 5.163 | 153,336 | +0.11(+2.12%) |
Jun 12, 2007 | 5.091 | 5.100 | 5.024 | 5.055 | 414,858 | -0.09(-1.82%) |
Jun 11, 2007 | 5.145 | 5.216 | 5.055 | 5.149 | 335,731 | -0.03(-0.52%) |
Jun 08, 2007 | 5.145 | 5.203 | 5.123 | 5.176 | 121,372 | +0.00(+0.00%) |
Jun 07, 2007 | 5.149 | 5.212 | 5.145 | 5.176 | 352,942 | +0.04(+0.78%) |
Jun 06, 2007 | 5.149 | 5.167 | 5.100 | 5.136 | 155,571 | -0.05(-1.03%) |
Jun 05, 2007 | 5.319 | 5.324 | 5.038 | 5.190 | 256,157 | -0.13(-2.36%) |
Jun 04, 2007 | 5.208 | 5.324 | 5.203 | 5.315 | 199,605 | +0.06(+1.11%) |
Jun 01, 2007 | 5.306 | 5.310 | 5.225 | 5.257 | 198,935 | -0.00(-0.09%) |
May 31, 2007 | 5.225 | 5.261 | 5.194 | 5.261 | 434,081 | +0.11(+2.08%) |
May 30, 2007 | 5.015 | 5.257 | 5.011 | 5.154 | 417,987 | +0.07(+1.32%) |
May 29, 2007 | 5.033 | 5.118 | 5.033 | 5.087 | 222,181 | +0.06(+1.16%) |
May 25, 2007 | 4.908 | 5.069 | 4.908 | 5.029 | 379,318 | +0.13(+2.65%) |
May 24, 2007 | 4.970 | 5.011 | 4.885 | 4.899 | 834,634 | -0.13(-2.58%) |
May 23, 2007 | 5.055 | 5.078 | 4.993 | 5.029 | 284,544 | +0.01(+0.18%) |
May 22, 2007 | 5.011 | 5.087 | 4.921 | 5.020 | 877,326 | +0.10(+2.00%) |
May 21, 2007 | 4.921 | 5.105 | 4.881 | 4.921 | 733,378 | +0.00(+0.00%) |
May 18, 2007 | 4.948 | 5.011 | 4.836 | 4.921 | 486,609 | -0.08(-1.52%) |
May 17, 2007 | 5.158 | 5.190 | 4.970 | 4.997 | 1,142,424 | -0.24(-4.61%) |
May 16, 2007 | 5.248 | 5.310 | 5.208 | 5.239 | 246,545 | -0.01(-0.17%) |
May 15, 2007 | 5.234 | 5.301 | 5.222 | 5.248 | 292,144 | -0.08(-1.59%) |
May 14, 2007 | 5.418 | 5.418 | 5.315 | 5.333 | 163,618 | -0.09(-1.65%) |
May 11, 2007 | 5.319 | 5.422 | 5.275 | 5.422 | 165,183 | +0.10(+1.93%) |
May 10, 2007 | 5.436 | 5.436 | 5.284 | 5.319 | 310,696 | -0.16(-2.94%) |
May 09, 2007 | 5.440 | 5.503 | 5.440 | 5.480 | 185,747 | +0.05(+0.99%) |
May 08, 2007 | 5.507 | 5.507 | 5.395 | 5.427 | 118,690 | -0.06(-1.06%) |
May 07, 2007 | 5.440 | 5.525 | 5.440 | 5.485 | 426,704 | +0.04(+0.82%) |
May 04, 2007 | 5.449 | 5.463 | 5.427 | 5.440 | 149,760 | -0.01(-0.25%) |
May 03, 2007 | 5.454 | 5.476 | 5.427 | 5.454 | 132,549 | +0.01(+0.16%) |
May 02, 2007 | 5.369 | 5.454 | 5.369 | 5.445 | 203,629 | +0.08(+1.50%) |
May 01, 2007 | 5.373 | 5.418 | 5.355 | 5.364 | 266,662 | -0.04(-0.75%) |
Apr 30, 2007 | 5.378 | 5.445 | 5.378 | 5.405 | 123,161 | +0.03(+0.51%) |
Apr 27, 2007 | 5.400 | 5.431 | 5.369 | 5.378 | 176,582 | -0.05(-1.00%) |
Apr 26, 2007 | 5.507 | 5.507 | 5.395 | 5.432 | 207,429 | -0.04(-0.64%) |
Apr 25, 2007 | 5.445 | 5.512 | 5.395 | 5.467 | 325,225 | +0.02(+0.33%) |
Apr 24, 2007 | 5.413 | 5.480 | 5.413 | 5.449 | 113,996 | +0.04(+0.67%) |
Apr 23, 2007 | 5.471 | 5.476 | 5.391 | 5.413 | 410,834 | -0.10(-1.87%) |
Apr 20, 2007 | 5.512 | 5.565 | 5.413 | 5.516 | 303,767 | +0.02(+0.41%) |
Apr 19, 2007 | 5.480 | 5.494 | 5.400 | 5.494 | 300,638 | -0.05(-0.89%) |
Apr 18, 2007 | 5.579 | 5.583 | 5.503 | 5.543 | 188,653 | -0.04(-0.64%) |
Apr 17, 2007 | 5.583 | 5.628 | 5.548 | 5.579 | 190,217 | -0.03(-0.48%) |
Apr 16, 2007 | 5.507 | 5.606 | 5.503 | 5.606 | 284,320 | +0.14(+2.62%) |
Apr 13, 2007 | 5.440 | 5.489 | 5.418 | 5.463 | 180,829 | -0.02(-0.33%) |
Apr 12, 2007 | 5.458 | 5.516 | 5.422 | 5.480 | 208,770 | -0.02(-0.41%) |
Apr 11, 2007 | 5.548 | 5.574 | 5.404 | 5.503 | 259,733 | -0.08(-1.36%) |
Apr 10, 2007 | 5.641 | 5.664 | 5.579 | 5.579 | 107,737 | -0.09(-1.66%) |
Apr 09, 2007 | 5.659 | 5.722 | 5.615 | 5.673 | 125,843 | -0.00(-0.08%) |
Apr 05, 2007 | 5.633 | 5.677 | 5.601 | 5.677 | 147,748 | +0.01(+0.24%) |
Apr 04, 2007 | 5.615 | 5.664 | 5.615 | 5.664 | 94,773 | +0.07(+1.28%) |
Apr 03, 2007 | 5.539 | 5.619 | 5.521 | 5.592 | 340,425 | +0.06(+1.05%) |
Apr 02, 2007 | 5.534 | 5.574 | 5.525 | 5.534 | 177,477 | -0.04(-0.80%) |
Mar 30, 2007 | 5.601 | 5.637 | 5.548 | 5.579 | 154,007 | -0.02(-0.38%) |
Mar 29, 2007 | 5.624 | 5.637 | 5.561 | 5.600 | 179,488 | -0.01(-0.26%) |
Mar 28, 2007 | 5.664 | 5.668 | 5.592 | 5.615 | 98,797 | -0.07(-1.26%) |
Mar 27, 2007 | 5.704 | 5.718 | 5.637 | 5.686 | 195,135 | -0.05(-0.94%) |
Mar 26, 2007 | 5.771 | 5.776 | 5.646 | 5.740 | 103,267 | +0.01(+0.16%) |
Mar 23, 2007 | 5.682 | 5.780 | 5.682 | 5.731 | 172,559 | +0.00(+0.08%) |
Mar 22, 2007 | 5.811 | 5.811 | 5.718 | 5.726 | 135,901 | -0.05(-0.93%) |
Mar 21, 2007 | 5.664 | 5.794 | 5.592 | 5.780 | 424,916 | +0.10(+1.81%) |
Mar 20, 2007 | 5.664 | 5.735 | 5.646 | 5.677 | 155,348 | +0.02(+0.32%) |
Mar 19, 2007 | 5.659 | 5.722 | 5.597 | 5.659 | 228,887 | +0.09(+1.61%) |
Mar 16, 2007 | 5.615 | 5.713 | 5.565 | 5.570 | 281,638 | -0.15(-2.66%) |
Mar 15, 2007 | 5.574 | 5.753 | 5.530 | 5.722 | 230,228 | +0.19(+3.48%) |
Mar 14, 2007 | 5.512 | 5.606 | 5.458 | 5.530 | 362,553 | +0.07(+1.31%) |
Mar 13, 2007 | 5.677 | 5.709 | 5.458 | 5.458 | 217,264 | -0.22(-3.86%) |
Mar 12, 2007 | 5.692 | 5.758 | 5.650 | 5.677 | 239,616 | -0.01(-0.24%) |
Mar 09, 2007 | 5.695 | 5.767 | 5.659 | 5.691 | 291,026 | -0.05(-0.86%) |
Mar 08, 2007 | 5.771 | 5.785 | 5.725 | 5.740 | 202,735 | +0.10(+1.75%) |
Mar 07, 2007 | 5.624 | 5.664 | 5.556 | 5.641 | 199,605 | +0.00(+0.00%) |
Mar 06, 2007 | 5.592 | 5.650 | 5.494 | 5.641 | 280,744 | +0.18(+3.36%) |
Mar 05, 2007 | 5.413 | 5.659 | 5.400 | 5.458 | 435,869 | -0.05(-0.89%) |
Mar 02, 2007 | 5.548 | 5.722 | 5.485 | 5.507 | 609,993 | -0.22(-3.83%) |
Mar 01, 2007 | 5.413 | 5.726 | 5.413 | 5.726 | 705,661 | -0.08(-1.39%) |
Feb 28, 2007 | 5.731 | 5.919 | 5.682 | 5.807 | 560,371 | +0.05(+0.85%) |
Feb 27, 2007 | 6.040 | 6.084 | 5.749 | 5.758 | 1,337,336 | -0.47(-7.61%) |
Feb 26, 2007 | 6.219 | 6.259 | 6.192 | 6.232 | 258,280 | +0.06(+1.02%) |
Feb 23, 2007 | 6.178 | 6.219 | 6.152 | 6.169 | 168,759 | +0.00(+0.07%) |
Feb 22, 2007 | 6.152 | 6.223 | 6.111 | 6.165 | 425,810 | +0.01(+0.22%) |
Feb 21, 2007 | 6.259 | 6.259 | 5.973 | 6.152 | 447,939 | -0.13(-2.06%) |
Feb 20, 2007 | 6.259 | 6.290 | 6.214 | 6.281 | 188,876 | +0.05(+0.79%) |
Feb 16, 2007 | 6.228 | 6.241 | 6.192 | 6.232 | 208,099 | +0.00(+0.07%) |
Feb 15, 2007 | 6.201 | 6.277 | 6.192 | 6.228 | 278,956 | -0.01(-0.14%) |
Feb 14, 2007 | 6.174 | 6.304 | 6.174 | 6.237 | 544,155 | +0.03(+0.50%) |
Feb 13, 2007 | 6.111 | 6.205 | 6.111 | 6.205 | 416,869 | +0.13(+2.21%) |
Feb 12, 2007 | 6.250 | 6.250 | 6.053 | 6.071 | 198,816 | -0.14(-2.23%) |
Feb 09, 2007 | 6.174 | 6.254 | 6.156 | 6.210 | 451,292 | +0.04(+0.58%) |
Feb 08, 2007 | 6.245 | 6.245 | 6.156 | 6.174 | 253,027 | -0.07(-1.15%) |
Feb 07, 2007 | 6.201 | 6.259 | 6.165 | 6.245 | 292,144 | +0.01(+0.14%) |
Feb 06, 2007 | 6.084 | 6.250 | 6.071 | 6.237 | 490,185 | +0.16(+2.65%) |
Feb 05, 2007 | 6.201 | 6.201 | 6.066 | 6.075 | 239,616 | -0.13(-2.02%) |
Feb 02, 2007 | 6.183 | 6.232 | 6.174 | 6.201 | 318,743 | +0.02(+0.29%) |
Feb 01, 2007 | 6.152 | 6.196 | 6.143 | 6.183 | 451,739 | +0.06(+1.02%) |
Jan 31, 2007 | 6.129 | 6.129 | 6.049 | 6.120 | 233,804 | -0.03(-0.51%) |
Jan 30, 2007 | 6.125 | 6.160 | 6.116 | 6.152 | 401,446 | +0.07(+1.10%) |
Jan 29, 2007 | 6.026 | 6.102 | 6.025 | 6.084 | 245,204 | +0.06(+1.04%) |
Jan 26, 2007 | 6.084 | 6.098 | 6.017 | 6.022 | 145,066 | -0.02(-0.37%) |
Jan 25, 2007 | 6.084 | 6.125 | 6.017 | 6.044 | 309,579 | -0.17(-2.67%) |
Jan 24, 2007 | 5.959 | 6.219 | 5.959 | 6.210 | 515,443 | +0.24(+4.05%) |
Jan 23, 2007 | 5.816 | 6.069 | 5.816 | 5.968 | 217,040 | +0.08(+1.44%) |
Jan 22, 2007 | 5.905 | 5.959 | 5.861 | 5.883 | 274,262 | -0.02(-0.38%) |
Jan 19, 2007 | 5.798 | 5.905 | 5.798 | 5.905 | 215,475 | +0.10(+1.77%) |
Jan 18, 2007 | 5.820 | 5.834 | 5.771 | 5.803 | 233,134 | -0.01(-0.23%) |
Jan 17, 2007 | 5.811 | 5.843 | 5.770 | 5.816 | 226,428 | +0.03(+0.54%) |
Jan 16, 2007 | 5.883 | 5.883 | 5.753 | 5.785 | 381,329 | -0.10(-1.75%) |
Jan 12, 2007 | 5.901 | 5.905 | 5.865 | 5.888 | 298,179 | +0.05(+0.84%) |
Jan 11, 2007 | 5.816 | 5.892 | 5.771 | 5.838 | 200,052 | +0.03(+0.46%) |
Jan 10, 2007 | 5.820 | 5.820 | 5.677 | 5.811 | 539,584 | -0.09(-1.59%) |
Jan 09, 2007 | 5.950 | 5.995 | 5.843 | 5.905 | 325,896 | -0.02(-0.38%) |
Jan 08, 2007 | 5.932 | 5.955 | 5.825 | 5.928 | 176,806 | -0.08(-1.27%) |
Jan 05, 2007 | 6.134 | 6.152 | 5.986 | 6.004 | 447,716 | -0.28(-4.48%) |
Jan 04, 2007 | 6.156 | 6.286 | 5.950 | 6.286 | 666,097 | +0.27(+4.46%) |
Jan 03, 2007 | 5.883 | 6.017 | 5.816 | 6.017 | 521,255 | +0.26(+4.51%) |
Dec 29, 2006 | 5.762 | 5.816 | 5.615 | 5.758 | 268,897 | +0.02(+0.31%) |
Dec 28, 2006 | 5.668 | 5.771 | 5.601 | 5.740 | 398,541 | +0.01(+0.23%) |
Dec 27, 2006 | 5.673 | 5.735 | 5.615 | 5.726 | 193,570 | +0.13(+2.24%) |
Dec 26, 2006 | 5.610 | 5.655 | 5.548 | 5.601 | 136,795 | -0.02(-0.40%) |
Dec 22, 2006 | 5.624 | 5.704 | 5.597 | 5.624 | 135,007 | +0.02(+0.40%) |
Dec 21, 2006 | 5.610 | 5.691 | 5.507 | 5.601 | 282,085 | -0.03(-0.48%) |
Dec 20, 2006 | 5.525 | 5.682 | 5.480 | 5.628 | 339,754 | -0.14(-2.48%) |
Dec 19, 2006 | 5.691 | 5.789 | 5.686 | 5.771 | 332,601 | -0.04(-0.77%) |
Dec 18, 2006 | 5.838 | 5.950 | 5.794 | 5.816 | 429,834 | -0.05(-0.84%) |
Dec 15, 2006 | 5.718 | 5.896 | 5.718 | 5.865 | 323,437 | +0.12(+2.02%) |
Dec 14, 2006 | 5.726 | 5.771 | 5.686 | 5.749 | 247,886 | +0.08(+1.34%) |
Dec 13, 2006 | 5.789 | 5.807 | 5.637 | 5.673 | 156,018 | -0.07(-1.25%) |
Dec 12, 2006 | 5.811 | 5.811 | 5.659 | 5.744 | 369,483 | -0.09(-1.53%) |
Dec 11, 2006 | 5.861 | 5.905 | 5.820 | 5.834 | 297,508 | -0.03(-0.53%) |
Dec 08, 2006 | 5.834 | 5.879 | 5.780 | 5.865 | 122,714 | +0.04(+0.77%) |
Dec 07, 2006 | 5.861 | 5.870 | 5.798 | 5.820 | 214,134 | +0.03(+0.54%) |
Dec 06, 2006 | 5.834 | 5.838 | 5.776 | 5.789 | 262,862 | +0.02(+0.31%) |
Dec 05, 2006 | 5.695 | 5.780 | 5.695 | 5.771 | 485,938 | +0.04(+0.78%) |
Dec 04, 2006 | 5.610 | 5.726 | 5.606 | 5.726 | 396,976 | +0.07(+1.27%) |
Dec 01, 2006 | 5.624 | 5.713 | 5.548 | 5.655 | 278,285 | -0.01(-0.24%) |
Nov 30, 2006 | 5.798 | 5.798 | 5.655 | 5.668 | 274,933 | -0.05(-0.86%) |
Nov 29, 2006 | 5.454 | 5.749 | 5.454 | 5.718 | 780,765 | +0.32(+5.97%) |
Nov 28, 2006 | 5.364 | 5.404 | 5.351 | 5.395 | 391,388 | +0.05(+0.92%) |
Nov 27, 2006 | 5.386 | 5.409 | 5.301 | 5.346 | 269,568 | -0.05(-0.98%) |
Nov 24, 2006 | 5.324 | 5.409 | 5.306 | 5.399 | 176,359 | +0.10(+1.84%) |
Nov 22, 2006 | 5.422 | 5.427 | 5.288 | 5.301 | 406,140 | -0.11(-1.99%) |
Nov 21, 2006 | 5.342 | 5.409 | 5.216 | 5.409 | 368,589 | +0.05(+1.00%) |
Nov 20, 2006 | 5.234 | 5.355 | 5.212 | 5.355 | 594,794 | -0.08(-1.40%) |
Nov 17, 2006 | 5.422 | 5.449 | 5.346 | 5.431 | 257,721 | +0.00(+0.00%) |
Nov 16, 2006 | 5.480 | 5.503 | 5.413 | 5.431 | 221,734 | -0.08(-1.38%) |
Nov 15, 2006 | 5.534 | 5.561 | 5.480 | 5.507 | 289,462 | -0.10(-1.76%) |
Nov 14, 2006 | 5.373 | 5.641 | 5.373 | 5.606 | 537,572 | +0.30(+5.65%) |
Nov 13, 2006 | 5.346 | 5.400 | 5.261 | 5.306 | 427,375 | -0.12(-2.14%) |
Nov 10, 2006 | 5.378 | 5.507 | 5.373 | 5.422 | 278,956 | +0.03(+0.58%) |
Nov 09, 2006 | 5.445 | 5.489 | 5.369 | 5.391 | 344,895 | -0.11(-1.95%) |
Nov 08, 2006 | 5.503 | 5.601 | 5.485 | 5.498 | 250,792 | -0.12(-2.15%) |
Nov 07, 2006 | 5.695 | 5.713 | 5.619 | 5.619 | 152,889 | -0.04(-0.63%) |
Nov 06, 2006 | 5.735 | 5.740 | 5.619 | 5.655 | 275,156 | -0.02(-0.32%) |
Nov 03, 2006 | 5.749 | 5.762 | 5.606 | 5.673 | 177,477 | -0.04(-0.78%) |
Nov 02, 2006 | 5.570 | 5.740 | 5.548 | 5.718 | 195,135 | +0.08(+1.35%) |