Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.270 | 5.750 | 5.210 | 5.630 | 1,648,200 | +0.22(+4.07%) |
Jan 30, 2008 | 5.210 | 5.640 | 5.210 | 5.410 | 1,863,052 | +0.14(+2.66%) |
Jan 29, 2008 | 5.350 | 5.350 | 5.200 | 5.270 | 921,500 | -0.03(-0.57%) |
Jan 28, 2008 | 5.110 | 5.320 | 5.100 | 5.300 | 626,300 | +0.12(+2.32%) |
Jan 25, 2008 | 5.170 | 5.310 | 5.170 | 5.180 | 1,105,000 | +0.01(+0.19%) |
Jan 24, 2008 | 5.080 | 5.300 | 5.080 | 5.170 | 1,531,860 | +0.05(+0.98%) |
Jan 23, 2008 | 4.850 | 5.140 | 4.820 | 5.120 | 1,508,000 | +0.13(+2.61%) |
Jan 22, 2008 | 4.560 | 5.080 | 4.520 | 4.990 | 1,982,622 | +0.04(+0.81%) |
Jan 21, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.990 | 5.080 | 4.940 | 4.950 | 1,353,700 | +0.03(+0.61%) |
Jan 17, 2008 | 5.100 | 5.180 | 4.910 | 4.920 | 1,431,170 | -0.16(-3.15%) |
Jan 16, 2008 | 5.210 | 5.250 | 4.970 | 5.080 | 1,633,707 | -0.17(-3.24%) |
Jan 15, 2008 | 5.300 | 5.320 | 5.170 | 5.250 | 953,700 | -0.13(-2.42%) |
Jan 14, 2008 | 5.330 | 5.400 | 5.270 | 5.380 | 1,034,600 | +0.11(+2.09%) |
Jan 11, 2008 | 5.370 | 5.370 | 5.190 | 5.270 | 1,404,800 | -0.17(-3.13%) |
Jan 10, 2008 | 5.240 | 5.560 | 5.230 | 5.440 | 1,033,800 | +0.12(+2.26%) |
Jan 09, 2008 | 5.370 | 5.370 | 5.260 | 5.320 | 985,250 | -0.09(-1.66%) |
Jan 08, 2008 | 5.540 | 5.540 | 5.380 | 5.410 | 1,266,500 | -0.11(-1.99%) |
Jan 07, 2008 | 5.460 | 5.570 | 5.440 | 5.520 | 1,108,800 | +0.02(+0.36%) |
Jan 04, 2008 | 5.560 | 5.680 | 5.360 | 5.500 | 1,493,100 | -0.18(-3.17%) |
Jan 03, 2008 | 5.830 | 5.830 | 5.670 | 5.680 | 701,000 | -0.11(-1.90%) |
Jan 02, 2008 | 5.840 | 5.950 | 5.780 | 5.790 | 877,600 | -0.01(-0.17%) |
Jan 01, 2008 | 5.770 | 5.850 | 5.750 | 5.800 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.770 | 5.850 | 5.750 | 5.800 | 934,650 | -0.03(-0.51%) |
Dec 28, 2007 | 5.870 | 5.890 | 5.800 | 5.830 | 946,100 | -0.02(-0.34%) |
Dec 27, 2007 | 5.990 | 6.010 | 5.810 | 5.850 | 813,200 | -0.10(-1.68%) |
Dec 26, 2007 | 6.010 | 6.010 | 5.860 | 5.950 | 299,300 | -0.01(-0.17%) |
Dec 24, 2007 | 5.900 | 6.020 | 5.890 | 5.960 | 401,800 | +0.11(+1.88%) |
Dec 21, 2007 | 5.760 | 5.870 | 5.750 | 5.850 | 827,600 | +0.12(+2.09%) |
Dec 20, 2007 | 5.760 | 5.820 | 5.700 | 5.730 | 824,875 | -0.04(-0.69%) |
Dec 19, 2007 | 5.800 | 5.850 | 5.740 | 5.770 | 1,030,460 | -0.02(-0.35%) |
Dec 18, 2007 | 5.680 | 5.830 | 5.630 | 5.790 | 861,200 | +0.09(+1.58%) |
Dec 17, 2007 | 5.630 | 5.780 | 5.630 | 5.700 | 1,125,526 | -0.01(-0.18%) |
Dec 14, 2007 | 5.700 | 5.790 | 5.620 | 5.710 | 716,500 | -0.03(-0.52%) |
Dec 13, 2007 | 5.830 | 5.850 | 5.710 | 5.740 | 1,071,400 | -0.06(-1.03%) |
Dec 12, 2007 | 5.690 | 5.840 | 5.660 | 5.800 | 1,831,401 | +0.24(+4.32%) |
Dec 11, 2007 | 5.750 | 5.780 | 5.520 | 5.560 | 1,729,290 | -0.21(-3.64%) |
Dec 10, 2007 | 5.750 | 5.790 | 5.720 | 5.770 | 541,300 | +0.02(+0.35%) |
Dec 07, 2007 | 5.780 | 5.820 | 5.730 | 5.750 | 574,000 | -0.02(-0.35%) |
Dec 06, 2007 | 5.590 | 5.810 | 5.590 | 5.770 | 701,087 | +0.12(+2.12%) |
Dec 05, 2007 | 5.700 | 5.850 | 5.610 | 5.650 | 1,535,100 | -0.02(-0.35%) |
Dec 04, 2007 | 5.650 | 5.770 | 5.650 | 5.670 | 812,657 | -0.08(-1.39%) |
Dec 03, 2007 | 5.700 | 5.850 | 5.700 | 5.750 | 1,026,100 | -0.12(-2.04%) |
Nov 30, 2007 | 6.170 | 6.220 | 5.830 | 5.870 | 1,092,100 | -0.32(-5.17%) |
Nov 29, 2007 | 5.970 | 6.190 | 5.970 | 6.190 | 799,916 | +0.19(+3.17%) |
Nov 28, 2007 | 5.940 | 6.120 | 5.940 | 6.000 | 1,069,975 | +0.06(+1.01%) |
Nov 27, 2007 | 5.960 | 6.060 | 5.920 | 5.940 | 665,800 | -0.06(-1.00%) |
Nov 26, 2007 | 6.120 | 6.180 | 5.990 | 6.000 | 1,131,300 | -0.15(-2.44%) |
Nov 23, 2007 | 6.080 | 6.150 | 5.980 | 6.150 | 397,700 | +0.13(+2.16%) |
Nov 21, 2007 | 5.950 | 6.060 | 5.870 | 6.020 | 1,095,100 | +0.06(+1.01%) |
Nov 20, 2007 | 5.830 | 6.060 | 5.790 | 5.960 | 1,399,500 | +0.08(+1.36%) |
Nov 19, 2007 | 6.160 | 6.160 | 5.870 | 5.880 | 1,540,800 | -0.35(-5.62%) |
Nov 16, 2007 | 6.480 | 6.590 | 6.160 | 6.230 | 1,894,600 | -0.29(-4.45%) |
Nov 15, 2007 | 6.440 | 6.530 | 6.290 | 6.520 | 1,266,400 | +0.02(+0.31%) |
Nov 14, 2007 | 6.620 | 6.620 | 6.430 | 6.500 | 1,235,000 | -0.01(-0.15%) |
Nov 13, 2007 | 6.480 | 6.610 | 6.460 | 6.510 | 1,251,400 | +0.09(+1.40%) |
Nov 12, 2007 | 6.490 | 6.640 | 6.410 | 6.420 | 1,214,100 | -0.11(-1.68%) |
Nov 09, 2007 | 6.820 | 6.840 | 6.510 | 6.530 | 1,479,300 | -0.37(-5.36%) |
Nov 08, 2007 | 7.070 | 7.200 | 6.850 | 6.900 | 1,849,049 | -0.23(-3.23%) |
Nov 07, 2007 | 7.190 | 7.350 | 7.040 | 7.130 | 1,819,700 | -0.09(-1.25%) |
Nov 06, 2007 | 7.200 | 7.300 | 7.150 | 7.220 | 2,499,600 | +0.08(+1.12%) |
Nov 05, 2007 | 7.040 | 7.170 | 7.000 | 7.140 | 1,267,320 | +0.08(+1.13%) |
Nov 02, 2007 | 6.860 | 7.100 | 6.530 | 7.060 | 1,685,600 | +0.30(+4.44%) |
Nov 01, 2007 | 6.700 | 6.900 | 6.660 | 6.760 | 1,184,600 | -0.03(-0.44%) |
Oct 31, 2007 | 6.750 | 6.840 | 6.690 | 6.790 | 1,702,600 | +0.09(+1.34%) |
Oct 30, 2007 | 6.670 | 6.830 | 6.590 | 6.700 | 1,830,900 | -0.04(-0.59%) |
Oct 29, 2007 | 6.730 | 6.840 | 6.700 | 6.740 | 2,031,850 | +0.05(+0.75%) |
Oct 26, 2007 | 6.900 | 6.980 | 6.650 | 6.690 | 2,762,100 | +0.25(+3.88%) |
Oct 25, 2007 | 6.630 | 6.670 | 6.420 | 6.440 | 1,845,700 | -0.14(-2.13%) |
Oct 24, 2007 | 6.840 | 6.840 | 6.500 | 6.580 | 1,104,900 | -0.24(-3.52%) |
Oct 23, 2007 | 6.900 | 6.950 | 6.790 | 6.820 | 1,036,100 | +0.06(+0.89%) |
Oct 22, 2007 | 6.850 | 6.880 | 6.620 | 6.760 | 1,574,100 | -0.19(-2.73%) |
Oct 19, 2007 | 7.170 | 7.200 | 6.890 | 6.950 | 1,163,300 | -0.16(-2.25%) |
Oct 18, 2007 | 7.110 | 7.140 | 7.060 | 7.110 | 1,274,400 | +0.01(+0.14%) |
Oct 17, 2007 | 7.010 | 7.100 | 6.980 | 7.100 | 802,100 | +0.17(+2.45%) |
Oct 16, 2007 | 6.820 | 6.980 | 6.540 | 6.930 | 836,800 | -0.19(-2.67%) |
Oct 15, 2007 | 7.190 | 7.250 | 7.060 | 7.120 | 687,500 | +0.04(+0.56%) |
Oct 12, 2007 | 6.900 | 7.190 | 6.850 | 7.080 | 1,639,100 | +0.28(+4.12%) |
Oct 11, 2007 | 6.590 | 6.810 | 6.520 | 6.800 | 1,631,900 | +0.36(+5.59%) |
Oct 10, 2007 | 6.460 | 6.580 | 6.410 | 6.440 | 313,500 | -0.08(-1.23%) |
Oct 09, 2007 | 6.320 | 6.560 | 6.300 | 6.520 | 564,300 | +0.21(+3.33%) |
Oct 08, 2007 | 6.410 | 6.430 | 6.290 | 6.310 | 240,600 | -0.14(-2.17%) |
Oct 05, 2007 | 6.340 | 6.490 | 6.290 | 6.450 | 877,000 | +0.22(+3.53%) |
Oct 04, 2007 | 6.240 | 6.260 | 6.200 | 6.230 | 546,100 | +0.07(+1.14%) |
Oct 03, 2007 | 6.350 | 6.400 | 6.160 | 6.160 | 599,200 | -0.25(-3.90%) |
Oct 02, 2007 | 6.350 | 6.460 | 6.310 | 6.410 | 705,500 | +0.04(+0.63%) |
Oct 01, 2007 | 6.140 | 6.380 | 6.130 | 6.370 | 1,125,400 | +0.26(+4.26%) |
Sep 28, 2007 | 6.100 | 6.140 | 6.070 | 6.110 | 1,279,600 | +0.02(+0.33%) |
Sep 27, 2007 | 6.020 | 6.110 | 6.010 | 6.090 | 778,300 | +0.09(+1.50%) |
Sep 26, 2007 | 6.050 | 6.070 | 5.970 | 6.000 | 1,876,700 | -0.05(-0.83%) |
Sep 25, 2007 | 6.010 | 6.060 | 6.010 | 6.050 | 2,221,600 | +0.01(+0.17%) |
Sep 24, 2007 | 6.050 | 6.120 | 6.000 | 6.040 | 1,059,500 | -0.03(-0.49%) |
Sep 21, 2007 | 6.130 | 6.180 | 6.040 | 6.070 | 553,800 | +0.00(+0.00%) |
Sep 20, 2007 | 6.110 | 6.110 | 6.000 | 6.070 | 674,100 | +0.04(+0.66%) |
Sep 19, 2007 | 6.080 | 6.120 | 5.970 | 6.030 | 677,700 | -0.02(-0.33%) |
Sep 18, 2007 | 5.930 | 6.050 | 5.900 | 6.050 | 632,300 | +0.15(+2.54%) |
Sep 17, 2007 | 5.920 | 5.960 | 5.880 | 5.900 | 355,000 | -0.01(-0.17%) |
Sep 14, 2007 | 5.850 | 5.950 | 5.830 | 5.910 | 470,100 | +0.04(+0.68%) |
Sep 13, 2007 | 5.820 | 5.910 | 5.800 | 5.870 | 459,400 | +0.06(+1.03%) |
Sep 12, 2007 | 5.950 | 5.990 | 5.780 | 5.810 | 1,171,900 | -0.22(-3.65%) |
Sep 11, 2007 | 6.030 | 6.090 | 5.990 | 6.030 | 549,500 | +0.04(+0.67%) |
Sep 10, 2007 | 6.020 | 6.080 | 5.860 | 5.990 | 796,200 | -0.03(-0.50%) |
Sep 07, 2007 | 5.980 | 6.150 | 5.950 | 6.020 | 942,100 | -0.12(-1.95%) |
Sep 06, 2007 | 5.940 | 6.160 | 5.890 | 6.140 | 1,081,700 | +0.18(+3.02%) |
Sep 05, 2007 | 6.000 | 6.040 | 5.890 | 5.960 | 657,100 | -0.03(-0.50%) |
Sep 04, 2007 | 5.970 | 6.050 | 5.890 | 5.990 | 1,176,100 | +0.02(+0.34%) |
Aug 31, 2007 | 5.770 | 6.000 | 5.750 | 5.970 | 1,113,900 | +0.26(+4.55%) |
Aug 30, 2007 | 5.520 | 5.850 | 5.520 | 5.710 | 1,120,400 | +0.13(+2.33%) |
Aug 29, 2007 | 5.370 | 5.580 | 5.360 | 5.580 | 1,137,000 | +0.21(+3.91%) |
Aug 28, 2007 | 5.470 | 5.530 | 5.350 | 5.370 | 1,113,600 | -0.10(-1.83%) |
Aug 27, 2007 | 5.480 | 5.500 | 5.440 | 5.470 | 785,300 | +0.00(+0.00%) |
Aug 24, 2007 | 5.460 | 5.520 | 5.460 | 5.470 | 582,600 | -0.02(-0.36%) |
Aug 23, 2007 | 5.520 | 5.580 | 5.460 | 5.490 | 974,100 | +0.06(+1.10%) |
Aug 22, 2007 | 5.370 | 5.470 | 5.370 | 5.430 | 797,900 | +0.03(+0.56%) |
Aug 21, 2007 | 5.460 | 5.500 | 5.370 | 5.400 | 751,100 | -0.05(-0.92%) |
Aug 20, 2007 | 5.480 | 5.480 | 5.380 | 5.450 | 1,262,100 | -0.03(-0.55%) |
Aug 17, 2007 | 5.650 | 5.650 | 5.320 | 5.480 | 1,934,506 | +0.16(+3.01%) |
Aug 16, 2007 | 5.370 | 5.500 | 5.200 | 5.320 | 1,369,100 | -0.13(-2.39%) |
Aug 15, 2007 | 5.410 | 5.550 | 5.390 | 5.450 | 1,009,100 | -0.01(-0.18%) |
Aug 14, 2007 | 5.500 | 5.570 | 5.370 | 5.460 | 842,100 | -0.10(-1.80%) |
Aug 13, 2007 | 5.530 | 5.650 | 5.480 | 5.560 | 1,254,300 | +0.09(+1.65%) |
Aug 10, 2007 | 5.490 | 5.570 | 5.400 | 5.470 | 1,543,800 | -0.08(-1.44%) |
Aug 09, 2007 | 5.510 | 5.700 | 5.470 | 5.550 | 3,680,000 | -0.14(-2.46%) |
Aug 08, 2007 | 5.400 | 5.920 | 5.400 | 5.690 | 3,627,300 | +0.18(+3.27%) |
Aug 07, 2007 | 5.590 | 5.680 | 5.400 | 5.510 | 1,633,500 | +0.04(+0.73%) |
Aug 06, 2007 | 5.690 | 5.690 | 5.360 | 5.470 | 1,274,812 | -0.14(-2.50%) |
Aug 03, 2007 | 5.620 | 5.870 | 5.590 | 5.610 | 1,480,900 | -0.26(-4.43%) |
Aug 02, 2007 | 5.970 | 6.000 | 5.820 | 5.870 | 2,177,400 | -0.05(-0.84%) |
Aug 01, 2007 | 5.960 | 5.990 | 5.850 | 5.920 | 1,764,257 | +0.01(+0.17%) |
Jul 31, 2007 | 5.950 | 6.010 | 5.850 | 5.910 | 2,556,600 | +0.03(+0.51%) |
Jul 30, 2007 | 5.920 | 5.940 | 5.800 | 5.880 | 2,176,800 | +0.08(+1.38%) |
Jul 27, 2007 | 5.980 | 6.020 | 5.690 | 5.800 | 4,785,500 | +0.10(+1.75%) |
Jul 26, 2007 | 5.860 | 5.860 | 5.540 | 5.700 | 2,076,448 | -0.22(-3.72%) |
Jul 25, 2007 | 5.920 | 6.000 | 5.860 | 5.920 | 1,305,350 | +0.02(+0.34%) |
Jul 24, 2007 | 6.000 | 6.020 | 5.840 | 5.900 | 1,280,900 | -0.11(-1.83%) |
Jul 23, 2007 | 6.100 | 6.130 | 6.000 | 6.010 | 822,850 | -0.10(-1.64%) |
Jul 20, 2007 | 6.220 | 6.230 | 6.080 | 6.110 | 1,403,432 | -0.11(-1.77%) |
Jul 19, 2007 | 6.230 | 6.290 | 6.160 | 6.220 | 1,163,600 | -0.03(-0.48%) |
Jul 18, 2007 | 6.250 | 6.300 | 6.200 | 6.250 | 714,550 | -0.02(-0.32%) |
Jul 17, 2007 | 6.360 | 6.360 | 6.240 | 6.270 | 784,200 | -0.08(-1.26%) |
Jul 16, 2007 | 6.370 | 6.380 | 6.270 | 6.350 | 777,000 | +0.00(+0.00%) |
Jul 13, 2007 | 6.330 | 6.410 | 6.320 | 6.350 | 1,169,298 | +0.00(+0.00%) |
Jul 12, 2007 | 6.350 | 6.400 | 6.320 | 6.350 | 1,274,000 | +0.00(+0.00%) |
Jul 11, 2007 | 6.360 | 6.400 | 6.310 | 6.350 | 1,190,600 | -0.04(-0.63%) |
Jul 10, 2007 | 6.380 | 6.430 | 6.330 | 6.390 | 1,111,900 | -0.02(-0.31%) |
Jul 09, 2007 | 6.410 | 6.480 | 6.380 | 6.410 | 1,132,200 | -0.02(-0.31%) |
Jul 06, 2007 | 6.360 | 6.470 | 6.330 | 6.430 | 828,300 | +0.09(+1.42%) |
Jul 05, 2007 | 6.420 | 6.420 | 6.340 | 6.340 | 950,200 | +0.02(+0.32%) |
Jul 03, 2007 | 6.350 | 6.350 | 6.280 | 6.320 | 403,900 | -0.04(-0.63%) |
Jul 02, 2007 | 6.320 | 6.460 | 5.890 | 6.360 | 451,500 | +0.11(+1.76%) |
Jun 29, 2007 | 6.390 | 6.430 | 6.220 | 6.250 | 1,447,400 | -0.17(-2.65%) |
Jun 28, 2007 | 6.460 | 6.460 | 6.380 | 6.420 | 580,100 | +0.01(+0.16%) |
Jun 27, 2007 | 6.380 | 6.420 | 6.300 | 6.410 | 1,133,300 | +0.02(+0.31%) |
Jun 26, 2007 | 6.490 | 6.540 | 6.350 | 6.390 | 816,700 | -0.11(-1.69%) |
Jun 25, 2007 | 6.520 | 6.540 | 6.480 | 6.500 | 499,100 | -0.01(-0.15%) |
Jun 22, 2007 | 6.520 | 6.550 | 6.480 | 6.510 | 726,900 | +0.01(+0.15%) |
Jun 21, 2007 | 6.480 | 6.530 | 6.450 | 6.500 | 642,000 | +0.01(+0.15%) |
Jun 20, 2007 | 6.470 | 6.520 | 6.420 | 6.490 | 1,050,500 | +0.01(+0.15%) |
Jun 19, 2007 | 6.450 | 6.520 | 6.430 | 6.480 | 766,300 | +0.03(+0.47%) |
Jun 18, 2007 | 6.510 | 6.520 | 6.440 | 6.450 | 525,500 | -0.06(-0.92%) |
Jun 15, 2007 | 6.550 | 6.580 | 6.490 | 6.510 | 640,300 | +0.01(+0.15%) |
Jun 14, 2007 | 6.540 | 6.570 | 6.460 | 6.500 | 1,238,200 | -0.05(-0.76%) |
Jun 13, 2007 | 6.570 | 6.620 | 6.520 | 6.550 | 591,500 | -0.02(-0.30%) |
Jun 12, 2007 | 6.640 | 6.670 | 6.550 | 6.570 | 1,036,600 | -0.12(-1.79%) |
Jun 11, 2007 | 6.680 | 6.710 | 6.610 | 6.690 | 1,146,219 | -0.03(-0.45%) |
Jun 08, 2007 | 6.750 | 6.750 | 6.670 | 6.720 | 968,500 | -0.03(-0.44%) |
Jun 07, 2007 | 6.850 | 6.920 | 6.690 | 6.750 | 744,200 | -0.13(-1.89%) |
Jun 06, 2007 | 6.880 | 6.940 | 6.850 | 6.880 | 454,830 | -0.04(-0.58%) |
Jun 05, 2007 | 7.070 | 7.180 | 6.880 | 6.920 | 1,384,140 | -0.14(-1.98%) |
Jun 04, 2007 | 6.660 | 7.240 | 6.700 | 7.060 | 3,874,931 | +0.42(+6.33%) |
Jun 01, 2007 | 6.560 | 6.650 | 6.530 | 6.640 | 417,200 | +0.06(+0.91%) |
May 31, 2007 | 6.610 | 6.630 | 6.570 | 6.580 | 746,300 | +0.01(+0.15%) |
May 30, 2007 | 6.550 | 6.600 | 6.500 | 6.570 | 958,200 | -0.06(-0.90%) |
May 29, 2007 | 6.660 | 6.690 | 6.590 | 6.630 | 522,800 | -0.04(-0.60%) |
May 25, 2007 | 6.620 | 6.700 | 6.600 | 6.670 | 625,600 | +0.07(+1.06%) |
May 24, 2007 | 6.600 | 6.660 | 6.590 | 6.600 | 748,400 | -0.01(-0.15%) |
May 23, 2007 | 6.620 | 6.650 | 6.570 | 6.610 | 1,321,178 | +0.04(+0.61%) |
May 22, 2007 | 6.660 | 6.690 | 6.550 | 6.570 | 1,359,114 | -0.18(-2.67%) |
May 21, 2007 | 6.550 | 6.810 | 6.540 | 6.750 | 743,721 | +0.18(+2.74%) |
May 18, 2007 | 6.480 | 6.600 | 6.480 | 6.570 | 539,800 | +0.05(+0.77%) |
May 17, 2007 | 6.550 | 6.580 | 6.460 | 6.520 | 1,100,000 | -0.06(-0.91%) |
May 16, 2007 | 6.610 | 6.670 | 6.520 | 6.580 | 989,300 | -0.08(-1.20%) |
May 15, 2007 | 6.750 | 6.810 | 6.650 | 6.660 | 1,017,100 | -0.10(-1.48%) |
May 14, 2007 | 6.750 | 6.790 | 6.710 | 6.760 | 893,815 | +0.01(+0.15%) |
May 11, 2007 | 6.740 | 6.830 | 6.700 | 6.750 | 1,342,600 | +0.02(+0.30%) |
May 10, 2007 | 7.010 | 7.010 | 6.710 | 6.730 | 1,575,618 | -0.26(-3.72%) |
May 09, 2007 | 6.900 | 7.000 | 6.830 | 6.990 | 1,077,857 | +0.07(+1.01%) |
May 08, 2007 | 6.860 | 6.960 | 6.810 | 6.920 | 1,152,840 | -0.04(-0.57%) |
May 07, 2007 | 6.960 | 7.080 | 6.950 | 6.960 | 974,375 | -0.03(-0.43%) |
May 04, 2007 | 7.000 | 7.050 | 6.910 | 6.990 | 1,897,900 | -0.04(-0.57%) |
May 03, 2007 | 7.120 | 7.190 | 7.000 | 7.030 | 1,367,400 | -0.06(-0.85%) |
May 02, 2007 | 6.790 | 7.250 | 6.750 | 7.090 | 3,610,900 | +0.27(+3.96%) |
May 01, 2007 | 6.690 | 6.860 | 6.650 | 6.820 | 1,551,050 | +0.03(+0.44%) |
Apr 30, 2007 | 6.740 | 6.960 | 6.650 | 6.790 | 2,348,170 | +0.06(+0.89%) |
Apr 27, 2007 | 6.500 | 6.771 | 6.440 | 6.730 | 1,941,100 | +0.25(+3.86%) |
Apr 26, 2007 | 6.280 | 6.500 | 6.250 | 6.480 | 2,896,278 | -0.05(-0.77%) |
Apr 25, 2007 | 6.560 | 6.630 | 6.500 | 6.530 | 1,861,700 | -0.05(-0.76%) |
Apr 24, 2007 | 6.560 | 6.630 | 6.520 | 6.580 | 1,295,400 | +0.05(+0.77%) |
Apr 23, 2007 | 6.490 | 6.670 | 6.420 | 6.530 | 823,100 | +0.03(+0.46%) |
Apr 20, 2007 | 6.470 | 6.580 | 6.470 | 6.500 | 1,306,415 | +0.00(+0.00%) |
Apr 19, 2007 | 6.520 | 6.590 | 6.490 | 6.500 | 1,115,000 | -0.11(-1.66%) |
Apr 18, 2007 | 6.470 | 6.650 | 6.390 | 6.610 | 1,191,850 | +0.13(+2.01%) |
Apr 17, 2007 | 6.500 | 6.570 | 6.450 | 6.480 | 545,662 | -0.02(-0.31%) |
Apr 16, 2007 | 6.410 | 6.540 | 6.410 | 6.500 | 899,230 | +0.14(+2.20%) |
Apr 13, 2007 | 6.430 | 6.450 | 6.310 | 6.360 | 705,900 | -0.03(-0.47%) |
Apr 12, 2007 | 6.250 | 6.410 | 6.240 | 6.390 | 992,300 | +0.10(+1.59%) |
Apr 11, 2007 | 6.360 | 6.390 | 6.230 | 6.290 | 1,172,100 | -0.05(-0.79%) |
Apr 10, 2007 | 6.330 | 6.410 | 6.310 | 6.340 | 502,700 | +0.02(+0.32%) |
Apr 09, 2007 | 6.430 | 6.480 | 6.300 | 6.320 | 697,200 | -0.12(-1.86%) |
Apr 05, 2007 | 6.350 | 6.470 | 6.250 | 6.440 | 949,300 | +0.16(+2.55%) |
Apr 04, 2007 | 6.320 | 6.370 | 6.270 | 6.280 | 1,173,300 | -0.05(-0.79%) |
Apr 03, 2007 | 6.300 | 6.400 | 6.250 | 6.330 | 1,287,200 | -0.04(-0.63%) |
Apr 02, 2007 | 6.080 | 6.380 | 6.000 | 6.370 | 1,971,800 | +0.24(+3.92%) |
Mar 30, 2007 | 6.000 | 6.160 | 5.980 | 6.130 | 1,983,700 | +0.13(+2.17%) |
Mar 29, 2007 | 6.090 | 6.125 | 5.950 | 6.000 | 1,174,000 | -0.03(-0.50%) |
Mar 28, 2007 | 6.020 | 6.101 | 5.980 | 6.030 | 1,606,300 | -0.01(-0.17%) |
Mar 27, 2007 | 5.900 | 6.050 | 5.870 | 6.040 | 944,390 | +0.11(+1.85%) |
Mar 26, 2007 | 6.020 | 6.030 | 5.800 | 5.930 | 3,269,300 | -0.11(-1.82%) |
Mar 23, 2007 | 6.110 | 6.150 | 6.020 | 6.040 | 1,882,850 | -0.11(-1.79%) |
Mar 22, 2007 | 6.200 | 6.210 | 6.090 | 6.150 | 1,235,400 | -0.05(-0.81%) |
Mar 21, 2007 | 6.100 | 6.230 | 6.100 | 6.200 | 1,103,800 | +0.12(+1.97%) |
Mar 20, 2007 | 6.090 | 6.150 | 6.060 | 6.080 | 896,700 | -0.01(-0.16%) |
Mar 19, 2007 | 6.160 | 6.180 | 6.080 | 6.090 | 755,300 | -0.03(-0.49%) |
Mar 16, 2007 | 6.180 | 6.230 | 6.090 | 6.120 | 852,850 | -0.05(-0.81%) |
Mar 15, 2007 | 6.160 | 6.210 | 6.060 | 6.170 | 834,500 | -0.01(-0.16%) |
Mar 14, 2007 | 6.120 | 6.190 | 6.050 | 6.180 | 1,340,200 | +0.09(+1.48%) |
Mar 13, 2007 | 6.250 | 6.280 | 6.080 | 6.090 | 1,268,000 | -0.16(-2.56%) |
Mar 12, 2007 | 6.230 | 6.290 | 6.220 | 6.250 | 583,500 | +0.01(+0.16%) |
Mar 09, 2007 | 6.230 | 6.280 | 6.190 | 6.240 | 816,900 | +0.01(+0.16%) |
Mar 08, 2007 | 6.140 | 6.280 | 6.110 | 6.230 | 2,149,400 | +0.07(+1.14%) |
Mar 07, 2007 | 6.270 | 6.280 | 6.101 | 6.160 | 1,336,600 | -0.10(-1.60%) |
Mar 06, 2007 | 6.220 | 6.310 | 6.160 | 6.260 | 1,213,600 | +0.12(+1.95%) |
Mar 05, 2007 | 6.220 | 6.220 | 6.100 | 6.140 | 1,197,600 | -0.08(-1.29%) |
Mar 02, 2007 | 6.110 | 6.250 | 6.110 | 6.220 | 1,139,500 | +0.04(+0.65%) |
Mar 01, 2007 | 6.190 | 6.330 | 6.140 | 6.180 | 2,611,232 | -0.10(-1.59%) |
Feb 28, 2007 | 6.580 | 6.590 | 6.280 | 6.280 | 2,468,600 | -0.31(-4.70%) |
Feb 27, 2007 | 6.600 | 6.700 | 6.530 | 6.590 | 2,122,500 | -0.06(-0.90%) |
Feb 26, 2007 | 6.700 | 6.730 | 6.600 | 6.650 | 1,085,466 | -0.05(-0.75%) |
Feb 23, 2007 | 6.640 | 6.730 | 6.620 | 6.700 | 2,737,500 | +0.05(+0.75%) |
Feb 22, 2007 | 6.600 | 6.670 | 6.530 | 6.650 | 2,146,100 | +0.07(+1.06%) |
Feb 21, 2007 | 6.540 | 6.650 | 6.490 | 6.580 | 1,263,200 | +0.01(+0.15%) |
Feb 20, 2007 | 6.440 | 6.610 | 6.420 | 6.570 | 1,873,200 | +0.13(+2.02%) |
Feb 16, 2007 | 6.460 | 6.460 | 6.360 | 6.440 | 867,200 | +0.02(+0.31%) |
Feb 15, 2007 | 6.410 | 6.450 | 6.320 | 6.420 | 1,028,000 | +0.03(+0.47%) |
Feb 14, 2007 | 6.300 | 6.420 | 6.280 | 6.390 | 1,878,346 | +0.09(+1.43%) |
Feb 13, 2007 | 6.120 | 6.310 | 6.100 | 6.300 | 1,339,984 | +0.17(+2.77%) |
Feb 12, 2007 | 6.380 | 6.380 | 6.080 | 6.130 | 1,561,675 | -0.21(-3.31%) |
Feb 09, 2007 | 6.370 | 6.380 | 6.200 | 6.340 | 1,599,400 | -0.02(-0.31%) |
Feb 08, 2007 | 6.480 | 6.480 | 6.290 | 6.360 | 1,652,500 | -0.09(-1.40%) |
Feb 07, 2007 | 6.450 | 6.560 | 6.370 | 6.450 | 1,256,100 | -0.03(-0.46%) |
Feb 06, 2007 | 6.540 | 6.600 | 6.380 | 6.480 | 2,249,000 | -0.04(-0.61%) |
Feb 05, 2007 | 6.320 | 6.550 | 6.310 | 6.520 | 3,054,200 | +0.25(+3.99%) |
Feb 02, 2007 | 6.020 | 6.310 | 5.960 | 6.270 | 5,633,900 | +0.22(+3.64%) |