Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.882 | 6.913 | 6.753 | 6.820 | 5,678,209 | -0.03(-0.45%) |
Nov 29, 2007 | 6.927 | 6.968 | 6.810 | 6.851 | 5,843,105 | -0.12(-1.73%) |
Nov 28, 2007 | 6.727 | 7.004 | 6.675 | 6.971 | 7,470,221 | +0.30(+4.46%) |
Nov 27, 2007 | 6.546 | 6.705 | 6.495 | 6.674 | 8,777,206 | +0.18(+2.73%) |
Nov 26, 2007 | 6.552 | 6.677 | 6.471 | 6.497 | 6,800,297 | -0.12(-1.85%) |
Nov 23, 2007 | 6.600 | 6.665 | 6.521 | 6.619 | 2,261,649 | +0.04(+0.68%) |
Nov 21, 2007 | 6.491 | 6.624 | 6.452 | 6.574 | 5,880,519 | +0.03(+0.50%) |
Nov 20, 2007 | 6.562 | 6.627 | 6.438 | 6.541 | 8,802,257 | +0.03(+0.45%) |
Nov 19, 2007 | 6.677 | 6.688 | 6.493 | 6.512 | 8,348,174 | -0.22(-3.22%) |
Nov 16, 2007 | 6.940 | 6.961 | 6.658 | 6.729 | 10,105,528 | -0.16(-2.30%) |
Nov 15, 2007 | 6.822 | 6.971 | 6.817 | 6.887 | 5,822,517 | +0.04(+0.58%) |
Nov 14, 2007 | 7.009 | 7.020 | 6.837 | 6.848 | 8,363,844 | -0.09(-1.34%) |
Nov 13, 2007 | 6.841 | 6.999 | 6.763 | 6.940 | 10,432,943 | +0.07(+1.00%) |
Nov 12, 2007 | 6.884 | 7.111 | 6.841 | 6.872 | 10,099,245 | -0.03(-0.42%) |
Nov 09, 2007 | 7.138 | 7.197 | 6.901 | 6.901 | 6,185,184 | -0.32(-4.43%) |
Nov 08, 2007 | 7.164 | 7.260 | 6.939 | 7.221 | 8,732,230 | +0.05(+0.74%) |
Nov 07, 2007 | 7.343 | 7.381 | 7.145 | 7.168 | 7,622,655 | -0.26(-3.56%) |
Nov 06, 2007 | 7.383 | 7.434 | 7.269 | 7.432 | 5,459,264 | +0.06(+0.79%) |
Nov 05, 2007 | 7.457 | 7.457 | 7.295 | 7.374 | 5,800,099 | -0.18(-2.32%) |
Nov 02, 2007 | 7.451 | 7.627 | 7.312 | 7.549 | 5,039,776 | +0.18(+2.48%) |
Nov 01, 2007 | 7.570 | 7.653 | 7.345 | 7.367 | 5,476,585 | -0.29(-3.73%) |
Oct 31, 2007 | 7.592 | 7.706 | 7.517 | 7.653 | 4,735,291 | +0.09(+1.18%) |
Oct 30, 2007 | 7.393 | 7.580 | 7.334 | 7.563 | 4,915,119 | +0.15(+2.07%) |
Oct 29, 2007 | 7.312 | 7.420 | 7.290 | 7.410 | 4,954,747 | -0.02(-0.25%) |
Oct 26, 2007 | 7.529 | 7.553 | 7.343 | 7.429 | 3,937,798 | -0.02(-0.21%) |
Oct 25, 2007 | 7.465 | 7.720 | 7.346 | 7.445 | 7,255,781 | +0.01(+0.14%) |
Oct 24, 2007 | 7.319 | 7.457 | 7.178 | 7.434 | 6,896,823 | +0.08(+1.12%) |
Oct 23, 2007 | 7.379 | 7.417 | 7.267 | 7.352 | 4,946,180 | -0.05(-0.72%) |
Oct 22, 2007 | 7.145 | 7.457 | 7.135 | 7.405 | 7,049,780 | +0.24(+3.29%) |
Oct 19, 2007 | 7.379 | 7.438 | 7.169 | 7.169 | 7,547,368 | -0.19(-2.59%) |
Oct 18, 2007 | 7.345 | 7.395 | 7.252 | 7.360 | 5,354,683 | -0.02(-0.23%) |
Oct 17, 2007 | 7.579 | 7.579 | 7.228 | 7.377 | 9,507,375 | -0.18(-2.43%) |
Oct 16, 2007 | 7.651 | 7.654 | 7.505 | 7.562 | 6,598,104 | -0.07(-0.95%) |
Oct 15, 2007 | 7.752 | 7.752 | 7.551 | 7.634 | 10,811,314 | -0.13(-1.64%) |
Oct 12, 2007 | 7.675 | 7.773 | 7.443 | 7.761 | 13,569,825 | +0.15(+1.94%) |
Oct 11, 2007 | 7.894 | 8.282 | 7.596 | 7.613 | 23,018,716 | -0.87(-10.23%) |
Oct 10, 2007 | 8.362 | 8.487 | 8.286 | 8.480 | 6,439,967 | +0.08(+1.00%) |
Oct 09, 2007 | 8.322 | 8.482 | 8.315 | 8.396 | 5,362,744 | +0.05(+0.58%) |
Oct 08, 2007 | 8.377 | 8.387 | 8.236 | 8.348 | 3,590,488 | -0.07(-0.78%) |
Oct 05, 2007 | 8.153 | 8.454 | 8.086 | 8.413 | 5,974,893 | +0.28(+3.47%) |
Oct 04, 2007 | 8.072 | 8.181 | 8.062 | 8.131 | 3,948,411 | +0.05(+0.62%) |
Oct 03, 2007 | 8.059 | 8.186 | 8.036 | 8.081 | 3,575,167 | +0.01(+0.09%) |
Oct 02, 2007 | 7.832 | 8.086 | 7.832 | 8.074 | 4,594,540 | +0.19(+2.44%) |
Oct 01, 2007 | 7.859 | 7.899 | 7.759 | 7.882 | 4,855,415 | +0.07(+0.88%) |
Sep 28, 2007 | 7.847 | 8.000 | 7.801 | 7.813 | 3,782,649 | +0.00(+0.00%) |
Sep 27, 2007 | 7.740 | 7.888 | 7.689 | 7.813 | 3,207,449 | +0.13(+1.66%) |
Sep 26, 2007 | 7.756 | 7.768 | 7.634 | 7.685 | 4,654,546 | -0.02(-0.20%) |
Sep 25, 2007 | 7.663 | 7.706 | 7.606 | 7.701 | 4,690,461 | +0.03(+0.36%) |
Sep 24, 2007 | 7.709 | 7.832 | 7.635 | 7.673 | 3,706,246 | -0.05(-0.60%) |
Sep 21, 2007 | 7.635 | 7.811 | 7.635 | 7.720 | 7,476,557 | +0.05(+0.61%) |
Sep 20, 2007 | 7.761 | 7.766 | 7.630 | 7.673 | 2,873,124 | -0.09(-1.20%) |
Sep 19, 2007 | 7.875 | 8.079 | 7.759 | 7.766 | 4,640,643 | -0.10(-1.33%) |
Sep 18, 2007 | 7.386 | 7.873 | 7.355 | 7.871 | 5,208,956 | +0.51(+6.92%) |
Sep 17, 2007 | 7.489 | 7.500 | 7.346 | 7.362 | 3,419,361 | -0.17(-2.31%) |
Sep 14, 2007 | 7.376 | 7.594 | 7.321 | 7.536 | 4,906,371 | +0.14(+1.93%) |
Sep 13, 2007 | 7.460 | 7.520 | 7.353 | 7.393 | 4,032,028 | -0.02(-0.21%) |
Sep 12, 2007 | 7.446 | 7.512 | 7.388 | 7.408 | 2,903,150 | -0.09(-1.22%) |
Sep 11, 2007 | 7.439 | 7.525 | 7.372 | 7.500 | 5,130,960 | +0.09(+1.23%) |
Sep 10, 2007 | 7.570 | 7.577 | 7.290 | 7.408 | 8,961,446 | -0.07(-0.97%) |
Sep 07, 2007 | 7.622 | 7.637 | 7.429 | 7.481 | 5,416,741 | -0.19(-2.51%) |
Sep 06, 2007 | 7.806 | 7.840 | 7.605 | 7.673 | 4,501,263 | -0.15(-1.87%) |
Sep 05, 2007 | 7.828 | 7.859 | 7.773 | 7.820 | 5,562,113 | -0.01(-0.13%) |
Sep 04, 2007 | 7.857 | 7.900 | 7.766 | 7.830 | 5,833,433 | -0.02(-0.22%) |
Aug 31, 2007 | 7.892 | 7.892 | 7.725 | 7.847 | 5,274,095 | +0.06(+0.73%) |
Aug 30, 2007 | 7.826 | 7.897 | 7.730 | 7.790 | 5,901,193 | -0.06(-0.81%) |
Aug 29, 2007 | 7.627 | 7.859 | 7.601 | 7.854 | 5,968,680 | +0.25(+3.23%) |
Aug 28, 2007 | 7.775 | 7.833 | 7.601 | 7.608 | 6,757,705 | -0.23(-2.88%) |
Aug 27, 2007 | 7.876 | 7.955 | 7.785 | 7.833 | 4,479,432 | -0.10(-1.32%) |
Aug 24, 2007 | 7.787 | 7.938 | 7.787 | 7.938 | 6,634,832 | +0.10(+1.27%) |
Aug 23, 2007 | 8.155 | 8.157 | 7.763 | 7.838 | 7,388,174 | -0.31(-3.82%) |
Aug 22, 2007 | 8.272 | 8.308 | 8.057 | 8.150 | 4,658,359 | -0.08(-0.96%) |
Aug 21, 2007 | 8.011 | 8.267 | 8.011 | 8.229 | 7,147,334 | +0.12(+1.42%) |
Aug 20, 2007 | 7.990 | 8.169 | 7.883 | 8.114 | 6,786,080 | +0.16(+1.97%) |
Aug 17, 2007 | 7.914 | 8.040 | 7.575 | 7.957 | 10,128,388 | +0.23(+2.96%) |
Aug 16, 2007 | 7.821 | 7.995 | 7.512 | 7.728 | 18,136,570 | -0.09(-1.21%) |
Aug 15, 2007 | 7.914 | 8.069 | 7.821 | 7.823 | 8,773,893 | -0.11(-1.37%) |
Aug 14, 2007 | 8.245 | 8.274 | 7.914 | 7.931 | 8,289,952 | -0.32(-3.88%) |
Aug 13, 2007 | 8.322 | 8.379 | 8.066 | 8.251 | 10,889,949 | +0.01(+0.15%) |
Aug 10, 2007 | 8.602 | 8.604 | 8.141 | 8.239 | 19,586,962 | -0.55(-6.23%) |
Aug 09, 2007 | 8.699 | 9.108 | 8.580 | 8.786 | 25,881,070 | +0.03(+0.35%) |
Aug 08, 2007 | 8.390 | 9.088 | 8.390 | 8.756 | 23,110,736 | +0.42(+5.10%) |
Aug 07, 2007 | 8.102 | 8.396 | 8.000 | 8.331 | 16,663,399 | +0.18(+2.26%) |
Aug 06, 2007 | 7.768 | 8.152 | 7.757 | 8.146 | 11,599,432 | +0.44(+5.64%) |
Aug 03, 2007 | 7.771 | 7.942 | 7.711 | 7.711 | 8,377,933 | -0.21(-2.65%) |
Aug 02, 2007 | 7.653 | 7.930 | 7.653 | 7.921 | 8,066,979 | +0.23(+3.04%) |
Aug 01, 2007 | 7.763 | 7.849 | 7.617 | 7.687 | 12,879,691 | -0.07(-0.87%) |
Jul 31, 2007 | 7.969 | 8.157 | 7.746 | 7.754 | 13,143,571 | -0.23(-2.85%) |
Jul 30, 2007 | 7.919 | 8.062 | 7.799 | 7.981 | 9,461,614 | +0.10(+1.22%) |
Jul 27, 2007 | 7.723 | 7.997 | 7.711 | 7.885 | 12,602,280 | +0.18(+2.39%) |
Jul 26, 2007 | 7.742 | 7.876 | 7.415 | 7.701 | 13,504,366 | -0.24(-3.05%) |
Jul 25, 2007 | 7.983 | 8.067 | 7.876 | 7.943 | 8,158,570 | -0.02(-0.28%) |
Jul 24, 2007 | 8.079 | 8.174 | 7.909 | 7.966 | 6,747,765 | -0.13(-1.55%) |
Jul 23, 2007 | 8.236 | 8.257 | 8.031 | 8.091 | 6,360,309 | -0.08(-0.99%) |
Jul 20, 2007 | 8.348 | 8.367 | 8.052 | 8.172 | 9,598,535 | -0.17(-2.02%) |
Jul 19, 2007 | 8.183 | 8.368 | 8.172 | 8.341 | 6,696,547 | +0.20(+2.41%) |
Jul 18, 2007 | 8.189 | 8.284 | 8.072 | 8.145 | 8,422,607 | -0.08(-1.00%) |
Jul 17, 2007 | 8.405 | 8.418 | 8.184 | 8.227 | 8,535,709 | -0.13(-1.54%) |
Jul 16, 2007 | 8.150 | 8.377 | 8.145 | 8.356 | 10,285,495 | +0.22(+2.64%) |
Jul 13, 2007 | 7.945 | 8.146 | 7.945 | 8.141 | 7,381,781 | +0.15(+1.94%) |
Jul 12, 2007 | 7.691 | 8.000 | 7.660 | 7.986 | 23,290,698 | +0.72(+9.90%) |
Jul 11, 2007 | 7.226 | 7.309 | 7.154 | 7.267 | 6,725,545 | +0.06(+0.88%) |
Jul 10, 2007 | 7.250 | 7.285 | 7.192 | 7.204 | 5,315,955 | -0.09(-1.23%) |
Jul 09, 2007 | 7.302 | 7.345 | 7.262 | 7.293 | 4,600,840 | -0.01(-0.12%) |
Jul 06, 2007 | 7.276 | 7.309 | 7.200 | 7.302 | 4,544,385 | +0.05(+0.69%) |
Jul 05, 2007 | 7.243 | 7.286 | 7.186 | 7.252 | 3,911,718 | -0.02(-0.28%) |
Jul 03, 2007 | 7.255 | 7.305 | 7.197 | 7.272 | 3,639,701 | +0.01(+0.12%) |
Jul 02, 2007 | 7.214 | 7.264 | 7.145 | 7.264 | 5,234,379 | +0.06(+0.86%) |
Jun 29, 2007 | 7.276 | 7.281 | 7.150 | 7.202 | 5,686,689 | -0.04(-0.57%) |
Jun 28, 2007 | 7.252 | 7.331 | 7.236 | 7.243 | 5,758,779 | -0.04(-0.57%) |
Jun 27, 2007 | 7.209 | 7.302 | 7.183 | 7.285 | 6,153,076 | +0.03(+0.45%) |
Jun 26, 2007 | 7.219 | 7.267 | 7.171 | 7.252 | 6,813,538 | +0.08(+1.13%) |
Jun 25, 2007 | 7.180 | 7.269 | 7.152 | 7.171 | 4,293,937 | -0.02(-0.29%) |
Jun 22, 2007 | 7.312 | 7.383 | 7.183 | 7.192 | 6,112,785 | -0.14(-1.95%) |
Jun 21, 2007 | 7.216 | 7.383 | 7.173 | 7.334 | 4,265,317 | +0.12(+1.62%) |
Jun 20, 2007 | 7.149 | 7.278 | 7.125 | 7.217 | 6,640,011 | +0.04(+0.60%) |
Jun 19, 2007 | 7.192 | 7.231 | 7.123 | 7.174 | 6,892,847 | -0.02(-0.33%) |
Jun 18, 2007 | 7.264 | 7.281 | 7.192 | 7.198 | 5,654,820 | -0.07(-0.90%) |
Jun 15, 2007 | 7.300 | 7.398 | 7.219 | 7.264 | 7,824,564 | +0.04(+0.60%) |
Jun 14, 2007 | 7.221 | 7.329 | 7.180 | 7.221 | 5,418,258 | +0.00(+0.02%) |
Jun 13, 2007 | 7.112 | 7.252 | 7.013 | 7.219 | 5,773,973 | +0.12(+1.70%) |
Jun 12, 2007 | 7.072 | 7.202 | 7.030 | 7.099 | 5,622,271 | +0.01(+0.07%) |
Jun 11, 2007 | 7.063 | 7.123 | 6.997 | 7.094 | 2,791,943 | +0.03(+0.41%) |
Jun 08, 2007 | 6.975 | 7.085 | 6.899 | 7.064 | 4,536,986 | +0.08(+1.18%) |
Jun 07, 2007 | 7.099 | 7.140 | 6.977 | 6.982 | 7,105,892 | -0.20(-2.73%) |
Jun 06, 2007 | 7.338 | 7.338 | 7.166 | 7.178 | 8,371,435 | -0.18(-2.48%) |
Jun 05, 2007 | 7.484 | 7.496 | 7.281 | 7.360 | 10,899,051 | -0.14(-1.88%) |
Jun 04, 2007 | 7.355 | 7.515 | 7.355 | 7.501 | 6,210,746 | +0.11(+1.49%) |
Jun 01, 2007 | 7.422 | 7.517 | 7.346 | 7.391 | 4,513,574 | -0.07(-0.88%) |
May 31, 2007 | 7.326 | 7.472 | 7.326 | 7.457 | 5,124,962 | +0.10(+1.36%) |
May 30, 2007 | 7.267 | 7.357 | 7.226 | 7.357 | 5,168,606 | +0.08(+1.06%) |
May 29, 2007 | 7.295 | 7.396 | 7.217 | 7.279 | 5,662,481 | -0.03(-0.38%) |
May 25, 2007 | 7.286 | 7.326 | 7.235 | 7.307 | 3,507,470 | +0.01(+0.17%) |
May 24, 2007 | 7.336 | 7.455 | 7.248 | 7.295 | 4,775,902 | -0.04(-0.56%) |
May 23, 2007 | 7.395 | 7.431 | 7.336 | 7.336 | 5,289,590 | -0.06(-0.81%) |
May 22, 2007 | 7.312 | 7.450 | 7.297 | 7.396 | 2,566,959 | +0.07(+0.99%) |
May 21, 2007 | 7.283 | 7.429 | 7.272 | 7.324 | 3,750,042 | +0.04(+0.52%) |
May 18, 2007 | 7.229 | 7.315 | 7.164 | 7.286 | 4,232,292 | +0.09(+1.19%) |
May 17, 2007 | 7.168 | 7.250 | 7.131 | 7.200 | 3,956,264 | -0.00(-0.05%) |
May 16, 2007 | 7.080 | 7.207 | 7.063 | 7.204 | 3,950,492 | +0.12(+1.75%) |
May 15, 2007 | 7.123 | 7.204 | 7.054 | 7.080 | 5,629,676 | -0.04(-0.60%) |
May 14, 2007 | 7.157 | 7.174 | 7.090 | 7.123 | 3,215,418 | -0.03(-0.46%) |
May 11, 2007 | 7.155 | 7.214 | 7.080 | 7.155 | 4,049,441 | -0.04(-0.50%) |
May 10, 2007 | 7.200 | 7.224 | 7.131 | 7.192 | 4,851,939 | -0.02(-0.33%) |
May 09, 2007 | 7.099 | 7.226 | 7.092 | 7.216 | 3,242,870 | +0.10(+1.40%) |
May 08, 2007 | 7.125 | 7.154 | 7.026 | 7.116 | 5,536,585 | -0.02(-0.27%) |
May 07, 2007 | 7.209 | 7.252 | 7.126 | 7.135 | 4,064,094 | -0.06(-0.79%) |
May 04, 2007 | 7.198 | 7.226 | 7.123 | 7.192 | 4,721,208 | +0.03(+0.46%) |
May 03, 2007 | 7.157 | 7.202 | 7.054 | 7.159 | 7,933,336 | -0.07(-1.00%) |
May 02, 2007 | 7.278 | 7.367 | 7.207 | 7.231 | 11,933,432 | +0.14(+1.97%) |
May 01, 2007 | 7.066 | 7.100 | 6.982 | 7.092 | 6,245,091 | +0.02(+0.24%) |
Apr 30, 2007 | 7.183 | 7.204 | 7.075 | 7.075 | 6,816,258 | -0.09(-1.27%) |
Apr 27, 2007 | 7.152 | 7.202 | 7.142 | 7.166 | 5,064,566 | +0.01(+0.19%) |
Apr 26, 2007 | 7.207 | 7.212 | 7.106 | 7.152 | 7,636,500 | -0.07(-0.93%) |
Apr 25, 2007 | 7.159 | 7.242 | 7.047 | 7.219 | 15,113,203 | +0.12(+1.67%) |
Apr 24, 2007 | 7.001 | 7.111 | 6.878 | 7.100 | 12,343,405 | +0.14(+2.08%) |
Apr 23, 2007 | 6.999 | 7.028 | 6.937 | 6.956 | 5,666,944 | -0.02(-0.22%) |
Apr 20, 2007 | 6.925 | 7.097 | 6.925 | 6.971 | 6,582,660 | +0.07(+1.05%) |
Apr 19, 2007 | 6.921 | 6.932 | 6.830 | 6.899 | 6,801,652 | -0.04(-0.59%) |
Apr 18, 2007 | 6.937 | 6.994 | 6.835 | 6.940 | 9,978,459 | +0.01(+0.10%) |
Apr 17, 2007 | 6.894 | 6.965 | 6.868 | 6.934 | 5,702,673 | +0.01(+0.12%) |
Apr 16, 2007 | 6.777 | 7.011 | 6.777 | 6.925 | 8,015,122 | +0.13(+1.95%) |
Apr 13, 2007 | 6.577 | 6.810 | 6.550 | 6.792 | 13,054,730 | +0.21(+3.16%) |
Apr 12, 2007 | 6.273 | 6.701 | 6.211 | 6.584 | 29,012,360 | +0.57(+9.50%) |
Apr 11, 2007 | 6.144 | 6.149 | 5.965 | 6.013 | 8,167,492 | -0.12(-1.94%) |
Apr 10, 2007 | 6.106 | 6.161 | 6.080 | 6.132 | 4,347,149 | +0.01(+0.11%) |
Apr 09, 2007 | 6.168 | 6.177 | 6.094 | 6.125 | 5,399,164 | +0.00(+0.00%) |
Apr 05, 2007 | 6.082 | 6.163 | 6.073 | 6.125 | 5,106,635 | +0.02(+0.31%) |
Apr 04, 2007 | 6.089 | 6.113 | 6.023 | 6.106 | 6,283,406 | +0.03(+0.51%) |
Apr 03, 2007 | 5.987 | 6.090 | 5.975 | 6.075 | 7,345,942 | +0.09(+1.52%) |
Apr 02, 2007 | 6.025 | 6.060 | 5.917 | 5.984 | 7,599,627 | -0.05(-0.77%) |
Mar 30, 2007 | 5.958 | 6.046 | 5.949 | 6.030 | 6,094,052 | +0.05(+0.86%) |
Mar 29, 2007 | 6.042 | 6.061 | 5.934 | 5.979 | 5,606,944 | -0.04(-0.60%) |
Mar 28, 2007 | 5.998 | 6.042 | 5.937 | 6.015 | 6,308,626 | +0.01(+0.09%) |
Mar 27, 2007 | 6.078 | 6.087 | 6.001 | 6.010 | 6,314,165 | -0.10(-1.72%) |
Mar 26, 2007 | 6.257 | 6.275 | 6.094 | 6.115 | 6,283,837 | -0.12(-1.93%) |
Mar 23, 2007 | 6.177 | 6.268 | 6.166 | 6.235 | 5,798,902 | +0.07(+1.20%) |
Mar 22, 2007 | 6.190 | 6.190 | 6.109 | 6.161 | 6,329,487 | -0.02(-0.28%) |
Mar 21, 2007 | 6.159 | 6.187 | 6.018 | 6.178 | 9,752,766 | +0.04(+0.64%) |
Mar 20, 2007 | 6.092 | 6.149 | 6.044 | 6.139 | 5,113,709 | +0.09(+1.42%) |
Mar 19, 2007 | 6.044 | 6.171 | 6.035 | 6.053 | 8,101,592 | +0.04(+0.60%) |
Mar 16, 2007 | 6.020 | 6.053 | 5.975 | 6.017 | 9,626,627 | -0.01(-0.23%) |
Mar 15, 2007 | 6.015 | 6.060 | 5.996 | 6.030 | 5,692,937 | +0.03(+0.52%) |
Mar 14, 2007 | 5.948 | 6.015 | 5.850 | 5.999 | 8,298,752 | +0.05(+0.90%) |
Mar 13, 2007 | 6.041 | 6.084 | 5.922 | 5.946 | 8,562,196 | -0.09(-1.57%) |
Mar 12, 2007 | 6.084 | 6.171 | 5.999 | 6.041 | 7,192,967 | -0.08(-1.24%) |
Mar 09, 2007 | 6.125 | 6.185 | 6.063 | 6.116 | 6,690,345 | +0.04(+0.68%) |
Mar 08, 2007 | 6.085 | 6.121 | 5.991 | 6.075 | 11,045,051 | +0.18(+3.09%) |
Mar 07, 2007 | 5.857 | 5.932 | 5.817 | 5.893 | 7,450,052 | +0.04(+0.65%) |
Mar 06, 2007 | 5.872 | 5.896 | 5.829 | 5.855 | 13,080,066 | -0.00(-0.03%) |
Mar 05, 2007 | 5.764 | 5.946 | 5.686 | 5.857 | 13,455,926 | -0.12(-2.04%) |
Mar 02, 2007 | 6.054 | 6.137 | 5.970 | 5.979 | 8,681,808 | -0.11(-1.84%) |
Mar 01, 2007 | 6.022 | 6.127 | 5.893 | 6.090 | 11,144,099 | +0.02(+0.37%) |
Feb 28, 2007 | 6.025 | 6.125 | 6.022 | 6.068 | 8,761,879 | -0.08(-1.23%) |
Feb 27, 2007 | 6.259 | 6.316 | 6.139 | 6.144 | 7,590,414 | -0.21(-3.36%) |
Feb 26, 2007 | 6.440 | 6.452 | 6.304 | 6.357 | 3,976,741 | -0.03(-0.54%) |
Feb 23, 2007 | 6.452 | 6.467 | 6.314 | 6.392 | 4,431,277 | -0.05(-0.80%) |
Feb 22, 2007 | 6.507 | 6.510 | 6.369 | 6.443 | 5,036,975 | -0.04(-0.58%) |
Feb 21, 2007 | 6.419 | 6.503 | 6.386 | 6.481 | 7,233,525 | +0.07(+1.02%) |
Feb 20, 2007 | 6.326 | 6.429 | 6.238 | 6.416 | 5,148,170 | +0.10(+1.55%) |
Feb 16, 2007 | 6.280 | 6.328 | 6.207 | 6.318 | 6,029,128 | +0.05(+0.74%) |
Feb 15, 2007 | 6.252 | 6.307 | 6.207 | 6.271 | 5,570,262 | -0.01(-0.14%) |
Feb 14, 2007 | 6.201 | 6.314 | 6.187 | 6.280 | 5,382,896 | +0.11(+1.76%) |
Feb 13, 2007 | 6.185 | 6.226 | 6.121 | 6.171 | 7,042,271 | -0.01(-0.19%) |
Feb 12, 2007 | 6.302 | 6.302 | 6.152 | 6.183 | 7,431,749 | -0.08(-1.29%) |
Feb 09, 2007 | 6.374 | 6.381 | 6.237 | 6.264 | 6,785,383 | -0.09(-1.46%) |
Feb 08, 2007 | 6.469 | 6.471 | 6.330 | 6.357 | 6,378,636 | -0.10(-1.55%) |
Feb 07, 2007 | 6.417 | 6.546 | 6.369 | 6.457 | 6,250,741 | +0.07(+1.05%) |
Feb 06, 2007 | 6.484 | 6.484 | 6.347 | 6.390 | 7,126,805 | -0.06(-0.99%) |
Feb 05, 2007 | 6.495 | 6.498 | 6.407 | 6.454 | 6,553,471 | -0.12(-1.75%) |
Feb 02, 2007 | 6.538 | 6.581 | 6.502 | 6.569 | 8,479,911 | +0.03(+0.50%) |
Feb 01, 2007 | 6.436 | 6.548 | 6.414 | 6.536 | 8,505,003 | +0.12(+1.90%) |
Jan 31, 2007 | 6.256 | 6.448 | 6.194 | 6.414 | 8,919,684 | +0.17(+2.67%) |
Jan 30, 2007 | 6.159 | 6.252 | 6.128 | 6.247 | 7,217,972 | +0.13(+2.08%) |
Jan 29, 2007 | 6.115 | 6.180 | 6.082 | 6.120 | 5,532,552 | +0.01(+0.23%) |
Jan 26, 2007 | 6.113 | 6.146 | 6.082 | 6.106 | 5,447,197 | +0.00(+0.00%) |
Jan 25, 2007 | 6.202 | 6.216 | 6.090 | 6.106 | 8,335,591 | -0.11(-1.80%) |
Jan 24, 2007 | 6.194 | 6.230 | 6.177 | 6.218 | 6,525,246 | +0.07(+1.06%) |
Jan 23, 2007 | 6.168 | 6.223 | 6.152 | 6.152 | 5,983,781 | -0.00(-0.06%) |
Jan 22, 2007 | 6.349 | 6.349 | 6.151 | 6.156 | 7,176,280 | -0.17(-2.61%) |
Jan 19, 2007 | 6.214 | 6.447 | 6.144 | 6.321 | 13,295,727 | -0.03(-0.46%) |
Jan 18, 2007 | 6.555 | 6.558 | 6.314 | 6.350 | 9,139,576 | -0.17(-2.64%) |
Jan 17, 2007 | 6.512 | 6.552 | 6.464 | 6.522 | 6,060,852 | +0.01(+0.19%) |
Jan 16, 2007 | 6.543 | 6.543 | 6.464 | 6.510 | 6,068,152 | +0.01(+0.08%) |
Jan 12, 2007 | 6.495 | 6.555 | 6.441 | 6.505 | 5,452,208 | +0.01(+0.16%) |
Jan 11, 2007 | 6.426 | 6.588 | 6.405 | 6.495 | 9,744,582 | +0.11(+1.70%) |
Jan 10, 2007 | 6.259 | 6.393 | 6.207 | 6.386 | 7,373,556 | +0.10(+1.62%) |
Jan 09, 2007 | 6.154 | 6.314 | 6.151 | 6.285 | 12,674,173 | +0.17(+2.73%) |
Jan 08, 2007 | 6.209 | 6.218 | 6.039 | 6.118 | 11,064,517 | -0.15(-2.39%) |
Jan 05, 2007 | 6.450 | 6.466 | 6.240 | 6.268 | 9,373,319 | -0.18(-2.83%) |
Jan 04, 2007 | 6.202 | 6.490 | 6.202 | 6.450 | 13,889,631 | +0.25(+4.05%) |
Jan 03, 2007 | 6.221 | 6.369 | 6.108 | 6.199 | 11,447,061 | +0.03(+0.42%) |
Dec 29, 2006 | 6.104 | 6.250 | 6.094 | 6.173 | 5,277,896 | +0.05(+0.81%) |
Dec 28, 2006 | 6.180 | 6.206 | 6.109 | 6.123 | 2,810,850 | -0.05(-0.75%) |
Dec 27, 2006 | 6.137 | 6.202 | 6.115 | 6.170 | 3,699,213 | +0.08(+1.27%) |
Dec 26, 2006 | 6.022 | 6.103 | 6.004 | 6.092 | 3,194,191 | +0.07(+1.20%) |
Dec 22, 2006 | 6.049 | 6.096 | 5.986 | 6.020 | 4,636,638 | -0.05(-0.88%) |
Dec 21, 2006 | 6.130 | 6.189 | 6.056 | 6.073 | 3,706,612 | -0.06(-0.90%) |
Dec 20, 2006 | 6.156 | 6.192 | 6.113 | 6.128 | 3,920,832 | -0.02(-0.36%) |
Dec 19, 2006 | 6.065 | 6.164 | 6.037 | 6.151 | 6,807,911 | +0.03(+0.48%) |
Dec 18, 2006 | 6.111 | 6.195 | 6.047 | 6.121 | 6,433,260 | +0.01(+0.23%) |
Dec 15, 2006 | 6.204 | 6.259 | 6.108 | 6.108 | 7,570,984 | -0.07(-1.11%) |
Dec 14, 2006 | 6.092 | 6.252 | 6.068 | 6.177 | 5,011,726 | +0.11(+1.87%) |
Dec 13, 2006 | 6.130 | 6.137 | 6.042 | 6.063 | 3,069,331 | -0.02(-0.37%) |
Dec 12, 2006 | 6.090 | 6.118 | 6.020 | 6.085 | 6,384,070 | +0.01(+0.11%) |
Dec 11, 2006 | 6.116 | 6.180 | 6.039 | 6.078 | 5,022,670 | -0.08(-1.23%) |
Dec 08, 2006 | 6.108 | 6.230 | 6.049 | 6.154 | 4,980,891 | +0.03(+0.48%) |
Dec 07, 2006 | 6.164 | 6.223 | 6.116 | 6.125 | 4,835,356 | -0.01(-0.22%) |
Dec 06, 2006 | 6.194 | 6.226 | 6.116 | 6.139 | 7,166,811 | -0.06(-0.89%) |
Dec 05, 2006 | 6.259 | 6.287 | 6.159 | 6.194 | 12,096,206 | -0.13(-2.04%) |
Dec 04, 2006 | 6.244 | 6.343 | 6.151 | 6.323 | 6,620,998 | +0.05(+0.80%) |