Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.916 | 4.956 | 4.901 | 4.916 | 463,266 | +0.03(+0.53%) |
Nov 29, 2007 | 4.764 | 4.968 | 4.764 | 4.890 | 377,324 | -0.02(-0.41%) |
Nov 28, 2007 | 4.686 | 4.956 | 4.686 | 4.910 | 497,394 | +0.18(+3.89%) |
Nov 27, 2007 | 4.715 | 4.766 | 4.677 | 4.726 | 500,161 | +0.03(+0.61%) |
Nov 26, 2007 | 4.775 | 4.792 | 4.697 | 4.697 | 310,468 | -0.07(-1.51%) |
Nov 23, 2007 | 4.732 | 4.893 | 4.732 | 4.769 | 213,012 | +0.06(+1.28%) |
Nov 21, 2007 | 4.827 | 4.827 | 4.709 | 4.709 | 285,408 | -0.12(-2.44%) |
Nov 20, 2007 | 4.815 | 4.881 | 4.769 | 4.827 | 352,235 | -0.03(-0.59%) |
Nov 19, 2007 | 4.856 | 4.884 | 4.798 | 4.856 | 372,771 | +0.02(+0.48%) |
Nov 16, 2007 | 4.841 | 4.904 | 4.815 | 4.833 | 302,811 | -0.01(-0.24%) |
Nov 15, 2007 | 4.901 | 4.953 | 4.844 | 4.844 | 260,696 | -0.07(-1.40%) |
Nov 14, 2007 | 4.982 | 5.048 | 4.913 | 4.913 | 221,017 | -0.05(-1.04%) |
Nov 13, 2007 | 4.924 | 4.999 | 4.924 | 4.965 | 198,393 | +0.07(+1.35%) |
Nov 12, 2007 | 4.979 | 5.002 | 4.899 | 4.899 | 209,183 | -0.08(-1.56%) |
Nov 09, 2007 | 5.028 | 5.039 | 4.968 | 4.976 | 233,895 | -0.05(-1.09%) |
Nov 08, 2007 | 5.108 | 5.146 | 4.968 | 5.031 | 352,235 | -0.06(-1.19%) |
Nov 07, 2007 | 5.177 | 5.223 | 5.091 | 5.091 | 243,293 | -0.12(-2.37%) |
Nov 06, 2007 | 5.301 | 5.321 | 5.195 | 5.215 | 446,211 | -0.07(-1.30%) |
Nov 05, 2007 | 5.315 | 5.330 | 5.266 | 5.284 | 229,371 | -0.06(-1.13%) |
Nov 02, 2007 | 5.433 | 5.494 | 5.344 | 5.344 | 203,266 | -0.08(-1.48%) |
Nov 01, 2007 | 5.502 | 5.571 | 5.419 | 5.424 | 339,705 | -0.05(-0.89%) |
Oct 31, 2007 | 5.473 | 5.531 | 5.430 | 5.473 | 196,305 | +0.10(+1.87%) |
Oct 30, 2007 | 5.416 | 5.473 | 5.373 | 5.373 | 202,570 | -0.05(-0.90%) |
Oct 29, 2007 | 5.488 | 5.502 | 5.421 | 5.421 | 164,632 | -0.01(-0.16%) |
Oct 26, 2007 | 5.358 | 5.456 | 5.358 | 5.430 | 266,613 | +0.06(+1.07%) |
Oct 25, 2007 | 5.373 | 5.424 | 5.347 | 5.373 | 167,416 | -0.02(-0.37%) |
Oct 24, 2007 | 5.350 | 5.393 | 5.301 | 5.393 | 212,664 | +0.03(+0.59%) |
Oct 23, 2007 | 5.373 | 5.447 | 5.315 | 5.361 | 246,773 | -0.06(-1.06%) |
Oct 22, 2007 | 5.450 | 5.482 | 5.344 | 5.419 | 182,383 | -0.16(-2.83%) |
Oct 19, 2007 | 5.660 | 5.671 | 5.577 | 5.577 | 149,317 | -0.06(-1.02%) |
Oct 18, 2007 | 5.669 | 5.669 | 5.614 | 5.634 | 164,980 | -0.02(-0.36%) |
Oct 17, 2007 | 5.651 | 5.703 | 5.625 | 5.654 | 153,146 | +0.03(+0.56%) |
Oct 16, 2007 | 5.631 | 5.660 | 5.603 | 5.623 | 148,621 | -0.01(-0.15%) |
Oct 15, 2007 | 5.677 | 5.689 | 5.591 | 5.631 | 106,506 | -0.04(-0.76%) |
Oct 12, 2007 | 5.674 | 5.738 | 5.660 | 5.674 | 118,688 | +0.00(+0.00%) |
Oct 11, 2007 | 5.726 | 5.801 | 5.674 | 5.674 | 242,597 | -0.04(-0.75%) |
Oct 10, 2007 | 5.674 | 5.760 | 5.671 | 5.717 | 180,642 | +0.01(+0.25%) |
Oct 09, 2007 | 5.703 | 5.712 | 5.648 | 5.703 | 208,487 | +0.04(+0.76%) |
Oct 08, 2007 | 5.680 | 5.723 | 5.637 | 5.660 | 114,511 | -0.02(-0.30%) |
Oct 05, 2007 | 5.663 | 5.740 | 5.663 | 5.677 | 122,864 | +0.04(+0.76%) |
Oct 04, 2007 | 5.660 | 5.674 | 5.634 | 5.634 | 115,903 | -0.01(-0.10%) |
Oct 03, 2007 | 5.674 | 5.729 | 5.637 | 5.640 | 160,455 | -0.00(-0.05%) |
Oct 02, 2007 | 5.709 | 5.715 | 5.628 | 5.643 | 150,709 | -0.05(-0.86%) |
Oct 01, 2007 | 5.646 | 5.700 | 5.631 | 5.692 | 96,760 | +0.04(+0.71%) |
Sep 28, 2007 | 5.597 | 5.654 | 5.597 | 5.651 | 146,532 | +0.07(+1.34%) |
Sep 27, 2007 | 5.571 | 5.603 | 5.565 | 5.577 | 178,902 | +0.02(+0.31%) |
Sep 26, 2007 | 5.522 | 5.574 | 5.493 | 5.559 | 185,118 | +0.08(+1.42%) |
Sep 25, 2007 | 5.459 | 5.531 | 5.444 | 5.482 | 188,648 | +0.02(+0.42%) |
Sep 24, 2007 | 5.522 | 5.522 | 5.459 | 5.459 | 120,428 | -0.04(-0.73%) |
Sep 21, 2007 | 5.447 | 5.519 | 5.447 | 5.499 | 119,384 | +0.05(+0.95%) |
Sep 20, 2007 | 5.462 | 5.513 | 5.447 | 5.447 | 187,603 | -0.03(-0.47%) |
Sep 19, 2007 | 5.528 | 5.568 | 5.470 | 5.473 | 163,587 | -0.02(-0.37%) |
Sep 18, 2007 | 5.456 | 5.519 | 5.433 | 5.493 | 184,819 | +0.08(+1.43%) |
Sep 17, 2007 | 5.499 | 5.499 | 5.413 | 5.416 | 159,411 | -0.08(-1.46%) |
Sep 14, 2007 | 5.490 | 5.511 | 5.459 | 5.496 | 107,898 | +0.00(+0.00%) |
Sep 13, 2007 | 5.528 | 5.531 | 5.488 | 5.496 | 95,716 | +0.03(+0.47%) |
Sep 12, 2007 | 5.505 | 5.516 | 5.450 | 5.470 | 138,875 | -0.01(-0.21%) |
Sep 11, 2007 | 5.502 | 5.516 | 5.419 | 5.482 | 217,537 | +0.01(+0.16%) |
Sep 10, 2007 | 5.516 | 5.531 | 5.436 | 5.473 | 111,378 | -0.03(-0.52%) |
Sep 07, 2007 | 5.511 | 5.528 | 5.459 | 5.502 | 130,174 | -0.01(-0.16%) |
Sep 06, 2007 | 5.513 | 5.525 | 5.462 | 5.511 | 123,561 | +0.05(+0.95%) |
Sep 05, 2007 | 5.459 | 5.528 | 5.433 | 5.459 | 135,743 | -0.03(-0.52%) |
Sep 04, 2007 | 5.442 | 5.548 | 5.427 | 5.488 | 144,444 | +0.05(+0.84%) |
Aug 31, 2007 | 5.424 | 5.490 | 5.421 | 5.442 | 140,615 | +0.08(+1.55%) |
Aug 30, 2007 | 5.462 | 5.513 | 5.355 | 5.358 | 201,874 | -0.10(-1.84%) |
Aug 29, 2007 | 5.436 | 5.559 | 5.401 | 5.459 | 276,010 | +0.08(+1.44%) |
Aug 28, 2007 | 5.565 | 5.574 | 5.381 | 5.381 | 153,146 | -0.14(-2.45%) |
Aug 27, 2007 | 5.513 | 5.542 | 5.476 | 5.516 | 177,510 | +0.03(+0.58%) |
Aug 24, 2007 | 5.459 | 5.531 | 5.456 | 5.485 | 185,863 | +0.05(+0.90%) |
Aug 23, 2007 | 5.473 | 5.496 | 5.430 | 5.436 | 176,117 | +0.02(+0.37%) |
Aug 22, 2007 | 5.381 | 5.505 | 5.376 | 5.416 | 251,646 | +0.03(+0.53%) |
Aug 21, 2007 | 5.315 | 5.427 | 5.295 | 5.387 | 142,356 | +0.06(+1.08%) |
Aug 20, 2007 | 5.344 | 5.410 | 5.298 | 5.330 | 248,514 | +0.01(+0.27%) |
Aug 17, 2007 | 4.985 | 5.407 | 4.927 | 5.315 | 580,214 | +0.43(+8.76%) |
Aug 16, 2007 | 4.884 | 4.985 | 4.404 | 4.887 | 854,485 | +0.00(+0.06%) |
Aug 15, 2007 | 4.930 | 4.999 | 4.833 | 4.884 | 809,933 | -0.05(-0.93%) |
Aug 14, 2007 | 5.272 | 5.301 | 4.916 | 4.930 | 502,249 | -0.37(-6.99%) |
Aug 13, 2007 | 5.338 | 5.378 | 5.301 | 5.301 | 195,957 | +0.00(+0.00%) |
Aug 10, 2007 | 5.344 | 5.344 | 5.232 | 5.301 | 172,637 | -0.09(-1.60%) |
Aug 09, 2007 | 5.444 | 5.473 | 5.376 | 5.387 | 140,267 | -0.05(-1.00%) |
Aug 08, 2007 | 5.416 | 5.562 | 5.413 | 5.442 | 179,598 | +0.05(+0.96%) |
Aug 07, 2007 | 5.335 | 5.430 | 5.335 | 5.390 | 242,945 | +0.06(+1.08%) |
Aug 06, 2007 | 5.332 | 5.364 | 5.275 | 5.332 | 244,685 | -0.06(-1.06%) |
Aug 03, 2007 | 5.413 | 5.436 | 5.384 | 5.390 | 120,776 | -0.05(-0.85%) |
Aug 02, 2007 | 5.413 | 5.459 | 5.393 | 5.436 | 173,333 | +0.02(+0.37%) |
Aug 01, 2007 | 5.358 | 5.470 | 5.347 | 5.416 | 324,043 | +0.06(+1.07%) |
Jul 31, 2007 | 5.424 | 5.470 | 5.358 | 5.358 | 344,578 | +0.05(+0.92%) |
Jul 30, 2007 | 5.238 | 5.338 | 5.226 | 5.309 | 335,181 | +0.05(+0.98%) |
Jul 27, 2007 | 5.203 | 5.275 | 5.105 | 5.258 | 568,728 | +0.07(+1.33%) |
Jul 26, 2007 | 5.396 | 5.396 | 5.174 | 5.189 | 557,590 | -0.21(-3.83%) |
Jul 25, 2007 | 5.407 | 5.442 | 5.361 | 5.396 | 268,005 | -0.01(-0.21%) |
Jul 24, 2007 | 5.493 | 5.502 | 5.393 | 5.407 | 357,108 | -0.11(-2.03%) |
Jul 23, 2007 | 5.574 | 5.580 | 5.519 | 5.519 | 260,000 | -0.03(-0.62%) |
Jul 20, 2007 | 5.637 | 5.648 | 5.554 | 5.554 | 312,905 | -0.21(-3.69%) |
Jul 19, 2007 | 5.786 | 5.801 | 5.749 | 5.766 | 211,968 | +0.02(+0.35%) |
Jul 18, 2007 | 5.789 | 5.789 | 5.651 | 5.746 | 311,861 | -0.05(-0.94%) |
Jul 17, 2007 | 5.850 | 5.878 | 5.749 | 5.801 | 258,607 | -0.06(-1.03%) |
Jul 16, 2007 | 5.919 | 5.927 | 5.858 | 5.861 | 146,184 | -0.05(-0.92%) |
Jul 13, 2007 | 5.927 | 5.936 | 5.904 | 5.916 | 147,925 | -0.02(-0.39%) |
Jul 12, 2007 | 5.947 | 5.973 | 5.921 | 5.939 | 155,930 | +0.01(+0.24%) |
Jul 11, 2007 | 5.878 | 5.947 | 5.867 | 5.924 | 227,978 | +0.06(+1.03%) |
Jul 10, 2007 | 5.962 | 6.022 | 5.864 | 5.864 | 241,553 | -0.10(-1.64%) |
Jul 09, 2007 | 5.947 | 6.025 | 5.933 | 5.962 | 119,384 | +0.01(+0.14%) |
Jul 06, 2007 | 5.947 | 5.990 | 5.921 | 5.953 | 141,312 | +0.01(+0.10%) |
Jul 05, 2007 | 5.965 | 6.028 | 5.947 | 5.947 | 99,196 | -0.01(-0.14%) |
Jul 03, 2007 | 5.947 | 5.987 | 5.936 | 5.956 | 68,567 | -0.01(-0.10%) |
Jul 02, 2007 | 5.861 | 6.048 | 5.861 | 5.962 | 113,467 | +0.10(+1.72%) |
Jun 29, 2007 | 5.893 | 5.970 | 5.861 | 5.861 | 252,342 | -0.06(-1.02%) |
Jun 28, 2007 | 5.904 | 5.947 | 5.901 | 5.921 | 151,405 | +0.05(+0.78%) |
Jun 27, 2007 | 5.904 | 5.930 | 5.827 | 5.875 | 258,607 | -0.06(-0.97%) |
Jun 26, 2007 | 5.947 | 6.028 | 5.913 | 5.933 | 160,803 | -0.06(-0.96%) |
Jun 25, 2007 | 5.893 | 6.016 | 5.893 | 5.990 | 107,550 | +0.07(+1.21%) |
Jun 22, 2007 | 5.927 | 5.953 | 5.904 | 5.919 | 143,052 | -0.02(-0.29%) |
Jun 21, 2007 | 5.933 | 5.962 | 5.927 | 5.936 | 109,986 | +0.01(+0.15%) |
Jun 20, 2007 | 5.933 | 6.005 | 5.921 | 5.927 | 228,674 | -0.02(-0.34%) |
Jun 19, 2007 | 5.884 | 5.959 | 5.884 | 5.947 | 116,251 | +0.05(+0.83%) |
Jun 18, 2007 | 5.910 | 5.927 | 5.884 | 5.898 | 116,599 | -0.01(-0.24%) |
Jun 15, 2007 | 5.898 | 5.942 | 5.878 | 5.913 | 161,847 | +0.03(+0.49%) |
Jun 14, 2007 | 5.855 | 5.936 | 5.855 | 5.884 | 158,018 | +0.03(+0.44%) |
Jun 13, 2007 | 5.835 | 5.901 | 5.832 | 5.858 | 223,105 | +0.02(+0.39%) |
Jun 12, 2007 | 5.927 | 5.927 | 5.835 | 5.835 | 194,565 | -0.09(-1.50%) |
Jun 11, 2007 | 5.982 | 5.982 | 5.921 | 5.924 | 158,018 | -0.03(-0.53%) |
Jun 08, 2007 | 5.927 | 5.987 | 5.893 | 5.956 | 131,914 | +0.01(+0.14%) |
Jun 07, 2007 | 5.987 | 6.025 | 5.944 | 5.947 | 102,677 | -0.05(-0.91%) |
Jun 06, 2007 | 6.033 | 6.065 | 5.985 | 6.002 | 158,366 | -0.05(-0.81%) |
Jun 05, 2007 | 6.094 | 6.097 | 6.045 | 6.051 | 229,371 | -0.02(-0.28%) |
Jun 04, 2007 | 6.102 | 6.146 | 6.068 | 6.068 | 151,405 | -0.03(-0.52%) |
Jun 01, 2007 | 6.031 | 6.125 | 6.028 | 6.100 | 108,942 | +0.05(+0.90%) |
May 31, 2007 | 5.979 | 6.062 | 5.979 | 6.045 | 142,356 | +0.07(+1.11%) |
May 30, 2007 | 5.904 | 5.979 | 5.904 | 5.979 | 150,361 | +0.06(+1.02%) |
May 29, 2007 | 5.944 | 5.973 | 5.890 | 5.919 | 190,736 | +0.05(+0.78%) |
May 25, 2007 | 5.841 | 5.890 | 5.841 | 5.873 | 78,313 | +0.03(+0.44%) |
May 24, 2007 | 5.873 | 5.939 | 5.844 | 5.847 | 245,033 | -0.05(-0.88%) |
May 23, 2007 | 5.875 | 5.916 | 5.875 | 5.898 | 151,405 | +0.01(+0.15%) |
May 22, 2007 | 5.947 | 5.956 | 5.890 | 5.890 | 194,913 | -0.06(-0.97%) |
May 21, 2007 | 5.999 | 6.002 | 5.933 | 5.947 | 202,222 | -0.04(-0.67%) |
May 18, 2007 | 5.979 | 6.002 | 5.979 | 5.987 | 90,495 | +0.00(+0.00%) |
May 17, 2007 | 5.962 | 6.016 | 5.962 | 5.987 | 153,146 | +0.01(+0.19%) |
May 16, 2007 | 5.933 | 5.987 | 5.933 | 5.976 | 131,218 | +0.03(+0.48%) |
May 15, 2007 | 5.933 | 5.987 | 5.933 | 5.947 | 195,609 | +0.00(+0.00%) |
May 14, 2007 | 5.962 | 5.987 | 5.924 | 5.947 | 81,097 | -0.02(-0.34%) |
May 11, 2007 | 5.919 | 5.970 | 5.896 | 5.967 | 179,598 | +0.07(+1.12%) |
May 10, 2007 | 5.933 | 5.959 | 5.896 | 5.901 | 187,603 | -0.04(-0.72%) |
May 09, 2007 | 5.919 | 5.959 | 5.916 | 5.944 | 151,405 | +0.01(+0.19%) |
May 08, 2007 | 5.927 | 5.944 | 5.924 | 5.933 | 145,140 | -0.01(-0.24%) |
May 07, 2007 | 5.913 | 5.953 | 5.907 | 5.947 | 115,903 | +0.04(+0.73%) |
May 04, 2007 | 5.887 | 5.919 | 5.887 | 5.904 | 167,416 | +0.01(+0.19%) |
May 03, 2007 | 5.898 | 5.924 | 5.878 | 5.893 | 150,709 | -0.01(-0.10%) |
May 02, 2007 | 5.910 | 5.933 | 5.881 | 5.898 | 153,146 | +0.00(+0.05%) |
May 01, 2007 | 5.999 | 6.016 | 5.812 | 5.896 | 392,958 | -0.09(-1.44%) |
Apr 30, 2007 | 6.039 | 6.039 | 5.982 | 5.982 | 239,812 | -0.04(-0.62%) |
Apr 27, 2007 | 5.987 | 6.022 | 5.987 | 6.019 | 144,792 | +0.01(+0.10%) |
Apr 26, 2007 | 5.973 | 6.031 | 5.973 | 6.013 | 208,487 | +0.05(+0.87%) |
Apr 25, 2007 | 5.990 | 6.019 | 5.962 | 5.962 | 221,365 | -0.03(-0.53%) |
Apr 24, 2007 | 5.956 | 6.013 | 5.953 | 5.993 | 168,460 | +0.04(+0.63%) |
Apr 23, 2007 | 5.965 | 5.985 | 5.950 | 5.956 | 234,939 | -0.02(-0.34%) |
Apr 20, 2007 | 6.062 | 6.100 | 5.962 | 5.976 | 312,905 | -0.07(-1.14%) |
Apr 19, 2007 | 6.065 | 6.143 | 6.036 | 6.045 | 222,757 | -0.18(-2.82%) |
Apr 18, 2007 | 6.191 | 6.237 | 6.180 | 6.220 | 172,985 | +0.03(+0.51%) |
Apr 17, 2007 | 6.214 | 6.246 | 6.177 | 6.189 | 348,059 | -0.03(-0.51%) |
Apr 16, 2007 | 6.166 | 6.235 | 6.166 | 6.220 | 183,775 | +0.05(+0.89%) |
Apr 13, 2007 | 6.157 | 6.214 | 6.157 | 6.166 | 127,041 | -0.01(-0.19%) |
Apr 12, 2007 | 6.166 | 6.200 | 6.146 | 6.177 | 272,182 | +0.01(+0.23%) |
Apr 11, 2007 | 6.148 | 6.183 | 6.146 | 6.163 | 135,395 | +0.00(+0.00%) |
Apr 10, 2007 | 6.177 | 6.220 | 6.154 | 6.163 | 152,101 | -0.02(-0.37%) |
Apr 09, 2007 | 6.166 | 6.209 | 6.151 | 6.186 | 121,472 | +0.01(+0.19%) |
Apr 05, 2007 | 6.108 | 6.200 | 6.094 | 6.174 | 313,601 | +0.07(+1.08%) |
Apr 04, 2007 | 6.151 | 6.151 | 6.065 | 6.108 | 121,820 | -0.03(-0.56%) |
Apr 03, 2007 | 6.157 | 6.229 | 6.117 | 6.143 | 178,902 | +0.00(+0.00%) |
Apr 02, 2007 | 6.171 | 6.252 | 6.125 | 6.143 | 149,665 | -0.03(-0.47%) |
Mar 30, 2007 | 6.077 | 6.183 | 6.062 | 6.171 | 205,702 | +0.09(+1.56%) |
Mar 29, 2007 | 6.062 | 6.105 | 6.025 | 6.077 | 179,250 | +0.04(+0.71%) |
Mar 28, 2007 | 5.919 | 6.033 | 5.916 | 6.033 | 240,508 | +0.09(+1.55%) |
Mar 27, 2007 | 5.970 | 6.002 | 5.927 | 5.942 | 313,601 | -0.03(-0.43%) |
Mar 26, 2007 | 6.010 | 6.042 | 5.967 | 5.967 | 241,205 | -0.04(-0.72%) |
Mar 23, 2007 | 6.010 | 6.045 | 5.953 | 6.010 | 200,830 | +0.01(+0.19%) |
Mar 22, 2007 | 5.962 | 6.005 | 5.947 | 5.999 | 163,239 | +0.02(+0.38%) |
Mar 21, 2007 | 5.962 | 6.028 | 5.939 | 5.976 | 168,112 | +0.00(+0.00%) |
Mar 20, 2007 | 5.956 | 5.979 | 5.933 | 5.976 | 186,559 | +0.02(+0.39%) |
Mar 19, 2007 | 5.930 | 5.990 | 5.930 | 5.953 | 132,958 | +0.02(+0.39%) |
Mar 16, 2007 | 6.005 | 6.042 | 5.930 | 5.930 | 187,951 | -0.05(-0.86%) |
Mar 15, 2007 | 6.019 | 6.033 | 5.979 | 5.982 | 122,516 | -0.01(-0.14%) |
Mar 14, 2007 | 5.959 | 5.990 | 5.898 | 5.990 | 133,306 | +0.05(+0.77%) |
Mar 13, 2007 | 5.965 | 6.008 | 5.933 | 5.944 | 198,393 | -0.02(-0.34%) |
Mar 12, 2007 | 5.990 | 6.005 | 5.953 | 5.965 | 129,129 | -0.04(-0.67%) |
Mar 09, 2007 | 5.953 | 6.025 | 5.953 | 6.005 | 143,400 | +0.06(+0.97%) |
Mar 08, 2007 | 5.890 | 5.990 | 5.875 | 5.947 | 172,637 | +0.06(+0.98%) |
Mar 07, 2007 | 5.861 | 5.890 | 5.861 | 5.890 | 178,554 | +0.04(+0.74%) |
Mar 06, 2007 | 5.835 | 5.884 | 5.821 | 5.847 | 132,958 | +0.03(+0.59%) |
Mar 05, 2007 | 5.919 | 5.919 | 5.812 | 5.812 | 147,925 | -0.11(-1.94%) |
Mar 02, 2007 | 5.933 | 5.979 | 5.914 | 5.927 | 93,279 | -0.02(-0.34%) |
Mar 01, 2007 | 6.019 | 6.019 | 5.947 | 5.947 | 186,559 | -0.07(-1.15%) |
Feb 28, 2007 | 6.016 | 6.102 | 5.976 | 6.016 | 230,067 | +0.03(+0.43%) |
Feb 27, 2007 | 6.022 | 6.042 | 5.916 | 5.990 | 254,083 | -0.03(-0.52%) |
Feb 26, 2007 | 5.956 | 6.025 | 5.956 | 6.022 | 201,526 | +0.09(+1.50%) |
Feb 23, 2007 | 5.847 | 5.933 | 5.824 | 5.933 | 197,349 | +0.07(+1.28%) |
Feb 22, 2007 | 5.832 | 5.867 | 5.818 | 5.858 | 288,541 | +0.03(+0.44%) |
Feb 21, 2007 | 5.875 | 5.898 | 5.818 | 5.832 | 355,716 | -0.07(-1.17%) |
Feb 20, 2007 | 5.970 | 6.025 | 5.898 | 5.901 | 260,000 | -0.09(-1.58%) |
Feb 16, 2007 | 5.996 | 6.025 | 5.956 | 5.996 | 152,449 | -0.01(-0.24%) |
Feb 15, 2007 | 5.976 | 6.039 | 5.965 | 6.010 | 293,761 | +0.05(+0.87%) |
Feb 14, 2007 | 6.039 | 6.077 | 5.956 | 5.959 | 399,119 | -0.10(-1.71%) |
Feb 13, 2007 | 5.884 | 6.160 | 5.873 | 6.062 | 607,015 | +0.19(+3.23%) |
Feb 12, 2007 | 5.887 | 5.936 | 5.855 | 5.873 | 252,690 | -0.00(-0.05%) |
Feb 09, 2007 | 5.927 | 5.942 | 5.858 | 5.875 | 284,712 | -0.04(-0.63%) |
Feb 08, 2007 | 5.901 | 5.933 | 5.873 | 5.913 | 253,735 | +0.01(+0.24%) |
Feb 07, 2007 | 5.939 | 5.942 | 5.893 | 5.898 | 165,676 | -0.03(-0.48%) |
Feb 06, 2007 | 5.990 | 6.016 | 5.878 | 5.927 | 461,526 | -0.08(-1.29%) |
Feb 05, 2007 | 5.973 | 6.022 | 5.973 | 6.005 | 332,744 | +0.05(+0.77%) |
Feb 02, 2007 | 5.982 | 5.985 | 5.930 | 5.959 | 179,598 | -0.01(-0.24%) |
Feb 01, 2007 | 6.033 | 6.088 | 5.947 | 5.973 | 301,767 | -0.03(-0.53%) |
Jan 31, 2007 | 6.085 | 6.097 | 5.990 | 6.005 | 387,389 | -0.03(-0.57%) |
Jan 30, 2007 | 6.019 | 6.056 | 5.990 | 6.039 | 300,375 | +0.05(+0.86%) |
Jan 29, 2007 | 5.942 | 6.005 | 5.927 | 5.987 | 160,455 | +0.06(+1.02%) |
Jan 26, 2007 | 5.893 | 5.951 | 5.878 | 5.927 | 238,072 | +0.05(+0.93%) |
Jan 25, 2007 | 5.910 | 5.936 | 5.852 | 5.873 | 415,930 | -0.04(-0.63%) |
Jan 24, 2007 | 5.910 | 5.927 | 5.875 | 5.910 | 319,170 | +0.01(+0.19%) |
Jan 23, 2007 | 5.965 | 5.970 | 5.875 | 5.898 | 305,595 | -0.06(-1.01%) |
Jan 22, 2007 | 5.919 | 5.962 | 5.904 | 5.959 | 443,775 | -0.09(-1.47%) |
Jan 19, 2007 | 6.054 | 6.088 | 6.008 | 6.048 | 473,708 | +0.01(+0.14%) |
Jan 18, 2007 | 6.071 | 6.074 | 6.016 | 6.039 | 234,939 | -0.01(-0.14%) |
Jan 17, 2007 | 6.094 | 6.131 | 6.048 | 6.048 | 335,529 | -0.05(-0.89%) |
Jan 16, 2007 | 6.062 | 6.131 | 6.056 | 6.102 | 353,628 | +0.04(+0.66%) |
Jan 12, 2007 | 5.962 | 6.062 | 5.962 | 6.062 | 221,365 | +0.07(+1.10%) |
Jan 11, 2007 | 5.962 | 6.033 | 5.962 | 5.996 | 251,994 | +0.03(+0.58%) |
Jan 10, 2007 | 5.965 | 5.982 | 5.939 | 5.962 | 151,753 | +0.01(+0.19%) |
Jan 09, 2007 | 5.910 | 5.962 | 5.910 | 5.950 | 200,134 | +0.03(+0.44%) |
Jan 08, 2007 | 5.973 | 5.973 | 5.904 | 5.924 | 193,172 | -0.05(-0.82%) |
Jan 05, 2007 | 6.031 | 6.033 | 5.942 | 5.973 | 245,381 | -0.04(-0.72%) |
Jan 04, 2007 | 5.959 | 6.025 | 5.953 | 6.016 | 202,570 | +0.06(+0.96%) |
Jan 03, 2007 | 6.042 | 6.102 | 5.896 | 5.959 | 400,268 | -0.10(-1.71%) |
Dec 29, 2006 | 6.105 | 6.148 | 6.036 | 6.062 | 224,846 | -0.01(-0.24%) |
Dec 28, 2006 | 6.079 | 6.102 | 6.045 | 6.077 | 134,350 | +0.02(+0.38%) |
Dec 27, 2006 | 6.088 | 6.125 | 6.019 | 6.054 | 150,361 | -0.01(-0.09%) |
Dec 26, 2006 | 6.039 | 6.074 | 6.019 | 6.059 | 185,167 | +0.04(+0.67%) |
Dec 22, 2006 | 6.077 | 6.077 | 6.002 | 6.019 | 207,443 | -0.02(-0.29%) |
Dec 21, 2006 | 6.062 | 6.105 | 5.976 | 6.036 | 245,381 | -0.00(-0.05%) |
Dec 20, 2006 | 6.074 | 6.076 | 6.022 | 6.039 | 155,234 | +0.01(+0.10%) |
Dec 19, 2006 | 6.074 | 6.074 | 5.990 | 6.033 | 205,006 | +0.00(+0.00%) |
Dec 18, 2006 | 6.033 | 6.045 | 6.005 | 6.033 | 127,389 | +0.03(+0.53%) |
Dec 15, 2006 | 5.999 | 6.010 | 5.967 | 6.002 | 135,743 | +0.04(+0.67%) |
Dec 14, 2006 | 6.033 | 6.048 | 5.950 | 5.962 | 228,674 | -0.03(-0.58%) |
Dec 13, 2006 | 6.019 | 6.056 | 5.953 | 5.996 | 200,134 | +0.01(+0.10%) |
Dec 12, 2006 | 6.016 | 6.054 | 5.985 | 5.990 | 247,470 | -0.02(-0.38%) |
Dec 11, 2006 | 5.979 | 6.033 | 5.962 | 6.013 | 157,322 | +0.06(+1.01%) |
Dec 08, 2006 | 5.950 | 5.999 | 5.919 | 5.953 | 240,160 | +0.04(+0.68%) |
Dec 07, 2006 | 5.985 | 5.985 | 5.881 | 5.913 | 223,454 | -0.03(-0.48%) |
Dec 06, 2006 | 5.982 | 5.996 | 5.924 | 5.942 | 182,731 | -0.01(-0.10%) |
Dec 05, 2006 | 5.967 | 5.993 | 5.927 | 5.947 | 292,369 | -0.02(-0.34%) |
Dec 04, 2006 | 5.965 | 6.045 | 5.921 | 5.967 | 307,336 | +0.03(+0.53%) |