Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.140 | 5.300 | 5.070 | 5.280 | 840,868 | +0.11(+2.13%) |
Dec 28, 2007 | 5.290 | 5.300 | 5.110 | 5.170 | 765,039 | -0.09(-1.71%) |
Dec 27, 2007 | 5.210 | 5.340 | 5.180 | 5.260 | 1,359,708 | +0.22(+4.37%) |
Dec 26, 2007 | 5.050 | 5.130 | 5.000 | 5.040 | 688,621 | -0.07(-1.37%) |
Dec 24, 2007 | 5.130 | 5.140 | 5.060 | 5.110 | 245,940 | +0.01(+0.20%) |
Dec 21, 2007 | 5.070 | 5.140 | 5.040 | 5.100 | 1,298,096 | +0.10(+2.00%) |
Dec 20, 2007 | 4.950 | 5.000 | 4.850 | 5.000 | 1,224,389 | +0.11(+2.25%) |
Dec 19, 2007 | 4.710 | 4.910 | 4.710 | 4.890 | 1,334,397 | +0.19(+4.04%) |
Dec 18, 2007 | 4.990 | 5.080 | 4.700 | 4.700 | 2,207,922 | +0.14(+3.07%) |
Dec 17, 2007 | 4.780 | 4.780 | 4.470 | 4.560 | 1,669,238 | -0.20(-4.20%) |
Dec 14, 2007 | 4.910 | 5.040 | 4.670 | 4.760 | 1,965,485 | -0.22(-4.42%) |
Dec 13, 2007 | 5.040 | 5.130 | 4.900 | 4.980 | 1,937,060 | -0.13(-2.54%) |
Dec 12, 2007 | 5.280 | 5.320 | 5.030 | 5.110 | 1,089,559 | -0.09(-1.73%) |
Dec 11, 2007 | 5.330 | 5.370 | 5.170 | 5.200 | 703,195 | -0.09(-1.70%) |
Dec 10, 2007 | 5.370 | 5.390 | 5.220 | 5.290 | 684,375 | -0.07(-1.31%) |
Dec 07, 2007 | 5.370 | 5.420 | 5.330 | 5.360 | 402,852 | -0.07(-1.29%) |
Dec 06, 2007 | 5.510 | 5.540 | 5.390 | 5.430 | 710,571 | -0.07(-1.27%) |
Dec 05, 2007 | 5.500 | 5.530 | 5.430 | 5.500 | 437,535 | +0.14(+2.61%) |
Dec 04, 2007 | 5.430 | 5.460 | 5.330 | 5.360 | 525,411 | -0.11(-2.01%) |
Dec 03, 2007 | 5.680 | 5.690 | 5.470 | 5.470 | 540,892 | -0.23(-4.04%) |
Nov 30, 2007 | 5.910 | 5.930 | 5.680 | 5.700 | 950,687 | -0.13(-2.23%) |
Nov 29, 2007 | 5.860 | 5.950 | 5.800 | 5.830 | 479,599 | -0.06(-1.02%) |
Nov 28, 2007 | 5.990 | 6.050 | 5.860 | 5.890 | 1,014,043 | -0.02(-0.34%) |
Nov 27, 2007 | 5.930 | 6.060 | 5.840 | 5.910 | 1,161,827 | +0.01(+0.17%) |
Nov 26, 2007 | 5.810 | 6.030 | 5.800 | 5.900 | 782,274 | +0.09(+1.55%) |
Nov 23, 2007 | 5.810 | 5.820 | 5.740 | 5.810 | 250,631 | +0.01(+0.17%) |
Nov 21, 2007 | 5.760 | 5.850 | 5.680 | 5.800 | 577,351 | +0.00(+0.00%) |
Nov 20, 2007 | 5.650 | 5.830 | 5.615 | 5.800 | 1,603,177 | +0.13(+2.29%) |
Nov 19, 2007 | 5.520 | 5.700 | 5.500 | 5.670 | 837,926 | +0.08(+1.43%) |
Nov 16, 2007 | 5.780 | 5.790 | 5.461 | 5.590 | 1,130,286 | -0.19(-3.29%) |
Nov 15, 2007 | 5.800 | 5.830 | 5.740 | 5.780 | 499,045 | -0.06(-1.03%) |
Nov 14, 2007 | 5.740 | 5.840 | 5.660 | 5.840 | 699,437 | +0.20(+3.55%) |
Nov 13, 2007 | 5.720 | 5.780 | 5.580 | 5.640 | 1,294,465 | -0.03(-0.53%) |
Nov 12, 2007 | 5.760 | 5.900 | 5.600 | 5.670 | 860,714 | -0.07(-1.22%) |
Nov 09, 2007 | 5.680 | 5.820 | 5.610 | 5.740 | 825,815 | +0.01(+0.17%) |
Nov 08, 2007 | 5.720 | 5.770 | 5.540 | 5.730 | 948,430 | +0.06(+1.06%) |
Nov 07, 2007 | 5.860 | 5.900 | 5.620 | 5.670 | 1,178,006 | -0.27(-4.55%) |
Nov 06, 2007 | 5.940 | 5.990 | 5.700 | 5.940 | 999,696 | +0.01(+0.17%) |
Nov 05, 2007 | 5.850 | 5.950 | 5.800 | 5.930 | 604,568 | +0.01(+0.17%) |
Nov 02, 2007 | 6.040 | 6.040 | 5.840 | 5.920 | 590,233 | -0.02(-0.34%) |
Nov 01, 2007 | 6.040 | 6.140 | 5.880 | 5.940 | 1,351,171 | -0.21(-3.41%) |
Oct 31, 2007 | 6.000 | 6.200 | 5.980 | 6.150 | 902,624 | +0.16(+2.67%) |
Oct 30, 2007 | 6.160 | 6.160 | 5.920 | 5.990 | 1,638,972 | -0.17(-2.76%) |
Oct 29, 2007 | 6.320 | 6.350 | 6.150 | 6.160 | 873,885 | -0.14(-2.22%) |
Oct 26, 2007 | 6.410 | 6.490 | 6.160 | 6.300 | 2,025,006 | -0.06(-0.94%) |
Oct 25, 2007 | 6.380 | 6.657 | 6.260 | 6.360 | 3,576,696 | -0.62(-8.88%) |
Oct 24, 2007 | 7.300 | 7.310 | 6.940 | 6.980 | 1,250,609 | -0.43(-5.80%) |
Oct 23, 2007 | 7.350 | 7.450 | 7.140 | 7.410 | 1,570,257 | +0.13(+1.79%) |
Oct 22, 2007 | 6.610 | 7.330 | 6.610 | 7.280 | 1,962,500 | +0.84(+13.04%) |
Oct 19, 2007 | 6.740 | 6.740 | 6.410 | 6.440 | 588,297 | -0.31(-4.59%) |
Oct 18, 2007 | 6.740 | 6.790 | 6.680 | 6.750 | 322,815 | -0.01(-0.15%) |
Oct 17, 2007 | 6.660 | 6.840 | 6.600 | 6.760 | 692,903 | +0.22(+3.36%) |
Oct 16, 2007 | 6.560 | 6.710 | 6.520 | 6.540 | 413,740 | -0.05(-0.76%) |
Oct 15, 2007 | 6.850 | 6.850 | 6.590 | 6.590 | 640,559 | -0.26(-3.80%) |
Oct 12, 2007 | 6.690 | 6.890 | 6.690 | 6.850 | 325,270 | +0.17(+2.54%) |
Oct 11, 2007 | 6.800 | 6.920 | 6.640 | 6.680 | 639,735 | -0.07(-1.04%) |
Oct 10, 2007 | 6.620 | 6.750 | 6.620 | 6.750 | 720,724 | +0.13(+1.96%) |
Oct 09, 2007 | 6.610 | 6.620 | 6.490 | 6.620 | 514,164 | +0.04(+0.61%) |
Oct 08, 2007 | 6.540 | 6.650 | 6.520 | 6.580 | 331,563 | +0.03(+0.46%) |
Oct 05, 2007 | 6.580 | 6.640 | 6.490 | 6.550 | 899,985 | +0.06(+0.92%) |
Oct 04, 2007 | 6.530 | 6.560 | 6.480 | 6.490 | 766,148 | -0.02(-0.31%) |
Oct 03, 2007 | 6.570 | 6.590 | 6.490 | 6.510 | 363,934 | -0.11(-1.66%) |
Oct 02, 2007 | 6.600 | 6.720 | 6.570 | 6.620 | 593,423 | +0.04(+0.61%) |
Oct 01, 2007 | 6.390 | 6.580 | 6.390 | 6.580 | 498,898 | +0.18(+2.81%) |
Sep 28, 2007 | 6.480 | 6.520 | 6.350 | 6.400 | 650,226 | -0.09(-1.39%) |
Sep 27, 2007 | 6.500 | 6.540 | 6.420 | 6.490 | 491,059 | +0.03(+0.46%) |
Sep 26, 2007 | 6.420 | 6.520 | 6.380 | 6.460 | 410,152 | +0.07(+1.10%) |
Sep 25, 2007 | 6.250 | 6.440 | 6.220 | 6.390 | 421,829 | +0.09(+1.43%) |
Sep 24, 2007 | 6.520 | 6.600 | 6.190 | 6.300 | 776,563 | -0.22(-3.37%) |
Sep 21, 2007 | 6.510 | 6.580 | 6.480 | 6.520 | 771,954 | +0.06(+0.93%) |
Sep 20, 2007 | 6.560 | 6.620 | 6.440 | 6.460 | 358,353 | -0.12(-1.82%) |
Sep 19, 2007 | 6.430 | 6.600 | 6.390 | 6.580 | 1,010,853 | +0.23(+3.62%) |
Sep 18, 2007 | 6.260 | 6.430 | 6.210 | 6.350 | 1,627,130 | +0.11(+1.76%) |
Sep 17, 2007 | 6.490 | 6.490 | 6.200 | 6.240 | 1,389,350 | -0.24(-3.70%) |
Sep 14, 2007 | 6.600 | 6.600 | 6.480 | 6.480 | 633,309 | -0.18(-2.70%) |
Sep 13, 2007 | 6.790 | 6.810 | 6.640 | 6.660 | 612,618 | -0.08(-1.19%) |
Sep 12, 2007 | 6.790 | 6.860 | 6.700 | 6.740 | 490,614 | -0.07(-1.03%) |
Sep 11, 2007 | 6.730 | 6.860 | 6.710 | 6.810 | 1,529,531 | +0.13(+1.95%) |
Sep 10, 2007 | 6.760 | 6.850 | 6.530 | 6.680 | 1,316,808 | +0.09(+1.37%) |
Sep 07, 2007 | 6.800 | 6.820 | 6.480 | 6.590 | 861,290 | -0.28(-4.08%) |
Sep 06, 2007 | 7.000 | 7.160 | 6.830 | 6.870 | 1,140,026 | +0.16(+2.38%) |
Sep 05, 2007 | 6.840 | 6.890 | 6.700 | 6.710 | 842,212 | -0.19(-2.75%) |
Sep 04, 2007 | 6.790 | 6.930 | 6.730 | 6.900 | 711,365 | +0.09(+1.32%) |
Aug 31, 2007 | 6.710 | 6.840 | 6.710 | 6.810 | 767,256 | +0.21(+3.18%) |
Aug 30, 2007 | 6.660 | 6.750 | 6.550 | 6.600 | 335,888 | -0.07(-1.05%) |
Aug 29, 2007 | 6.440 | 6.680 | 6.430 | 6.670 | 947,434 | +0.29(+4.55%) |
Aug 28, 2007 | 6.680 | 6.700 | 6.370 | 6.380 | 649,860 | -0.34(-5.06%) |
Aug 27, 2007 | 6.880 | 6.890 | 6.700 | 6.720 | 338,642 | -0.17(-2.47%) |
Aug 24, 2007 | 6.870 | 6.890 | 6.770 | 6.890 | 370,209 | +0.05(+0.73%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.790 | 6.840 | 882,116 | -0.23(-3.25%) |
Aug 22, 2007 | 7.180 | 7.210 | 7.050 | 7.070 | 655,029 | -0.02(-0.28%) |
Aug 21, 2007 | 7.100 | 7.130 | 7.000 | 7.090 | 432,626 | -0.03(-0.42%) |
Aug 20, 2007 | 7.000 | 7.140 | 6.940 | 7.120 | 607,151 | +0.15(+2.15%) |
Aug 17, 2007 | 7.050 | 7.090 | 6.800 | 6.970 | 1,162,590 | +0.22(+3.26%) |
Aug 16, 2007 | 6.710 | 6.940 | 6.670 | 6.750 | 1,045,007 | +0.02(+0.30%) |
Aug 15, 2007 | 6.680 | 6.780 | 6.620 | 6.730 | 658,183 | +0.05(+0.75%) |
Aug 14, 2007 | 6.730 | 6.760 | 6.670 | 6.680 | 517,725 | -0.05(-0.74%) |
Aug 13, 2007 | 7.040 | 7.060 | 6.710 | 6.730 | 1,094,334 | -0.25(-3.58%) |
Aug 10, 2007 | 6.710 | 7.220 | 6.670 | 6.980 | 1,266,974 | +0.16(+2.35%) |
Aug 09, 2007 | 7.010 | 7.080 | 6.690 | 6.820 | 1,602,746 | -0.32(-4.48%) |
Aug 08, 2007 | 6.660 | 7.150 | 6.550 | 7.140 | 2,558,346 | +0.49(+7.37%) |
Aug 07, 2007 | 6.870 | 6.930 | 6.550 | 6.650 | 1,569,580 | -0.26(-3.76%) |
Aug 06, 2007 | 6.960 | 6.990 | 6.750 | 6.910 | 1,094,979 | +0.01(+0.14%) |
Aug 03, 2007 | 6.930 | 7.440 | 6.840 | 6.900 | 1,110,158 | -0.53(-7.13%) |
Aug 02, 2007 | 7.380 | 7.490 | 7.340 | 7.430 | 751,626 | +0.08(+1.09%) |
Aug 01, 2007 | 7.310 | 7.390 | 7.100 | 7.350 | 861,939 | +0.07(+0.96%) |
Jul 31, 2007 | 7.540 | 7.600 | 7.260 | 7.280 | 785,226 | -0.17(-2.28%) |
Jul 30, 2007 | 7.500 | 7.570 | 7.350 | 7.450 | 821,452 | -0.07(-0.93%) |
Jul 27, 2007 | 7.750 | 7.830 | 7.490 | 7.520 | 1,756,484 | -0.29(-3.71%) |
Jul 26, 2007 | 7.820 | 8.100 | 7.780 | 7.810 | 2,202,564 | -0.41(-4.99%) |
Jul 25, 2007 | 8.360 | 8.440 | 8.080 | 8.220 | 1,470,709 | -0.07(-0.84%) |
Jul 24, 2007 | 8.410 | 8.470 | 8.160 | 8.290 | 1,465,416 | -0.18(-2.13%) |
Jul 23, 2007 | 8.430 | 8.590 | 8.350 | 8.470 | 810,106 | +0.04(+0.47%) |
Jul 20, 2007 | 8.740 | 8.740 | 8.350 | 8.430 | 1,175,919 | -0.34(-3.88%) |
Jul 19, 2007 | 8.690 | 8.800 | 8.680 | 8.770 | 683,347 | +0.08(+0.92%) |
Jul 18, 2007 | 8.720 | 8.730 | 8.530 | 8.690 | 925,231 | -0.06(-0.69%) |
Jul 17, 2007 | 8.580 | 8.780 | 8.500 | 8.750 | 1,307,451 | +0.18(+2.10%) |
Jul 16, 2007 | 8.790 | 8.850 | 8.530 | 8.570 | 1,268,715 | -0.24(-2.72%) |
Jul 13, 2007 | 8.790 | 8.820 | 8.690 | 8.810 | 508,977 | +0.00(+0.00%) |
Jul 12, 2007 | 8.760 | 8.850 | 8.690 | 8.810 | 1,364,239 | +0.28(+3.28%) |
Jul 11, 2007 | 8.490 | 8.540 | 8.430 | 8.530 | 805,628 | +0.02(+0.24%) |
Jul 10, 2007 | 8.510 | 8.590 | 8.450 | 8.510 | 803,867 | -0.11(-1.28%) |
Jul 09, 2007 | 8.590 | 8.650 | 8.490 | 8.620 | 528,348 | +0.02(+0.23%) |
Jul 06, 2007 | 8.460 | 8.670 | 8.410 | 8.600 | 785,855 | +0.12(+1.42%) |
Jul 05, 2007 | 8.340 | 8.500 | 8.340 | 8.480 | 762,113 | +0.13(+1.56%) |
Jul 03, 2007 | 8.370 | 8.400 | 8.320 | 8.350 | 360,181 | -0.03(-0.36%) |
Jul 02, 2007 | 8.350 | 8.380 | 8.260 | 8.380 | 632,233 | +0.08(+0.96%) |
Jun 29, 2007 | 8.330 | 8.420 | 8.220 | 8.300 | 1,705,226 | -0.02(-0.24%) |
Jun 28, 2007 | 8.360 | 8.400 | 8.230 | 8.320 | 906,976 | -0.02(-0.24%) |
Jun 27, 2007 | 8.110 | 8.420 | 8.094 | 8.340 | 1,246,021 | +0.17(+2.08%) |
Jun 26, 2007 | 8.250 | 8.320 | 8.090 | 8.170 | 869,885 | -0.03(-0.37%) |
Jun 25, 2007 | 8.210 | 8.320 | 8.090 | 8.200 | 1,182,673 | -0.04(-0.49%) |
Jun 22, 2007 | 8.270 | 8.330 | 8.090 | 8.240 | 1,302,451 | -0.03(-0.36%) |
Jun 21, 2007 | 7.930 | 8.280 | 7.930 | 8.270 | 1,166,603 | +0.26(+3.25%) |
Jun 20, 2007 | 8.100 | 8.100 | 7.970 | 8.010 | 945,700 | -0.04(-0.50%) |
Jun 19, 2007 | 8.020 | 8.100 | 7.990 | 8.050 | 534,400 | -0.02(-0.25%) |
Jun 18, 2007 | 8.110 | 8.160 | 8.010 | 8.070 | 583,000 | -0.04(-0.49%) |
Jun 15, 2007 | 8.190 | 8.330 | 8.040 | 8.110 | 2,072,200 | +0.00(+0.00%) |
Jun 14, 2007 | 8.050 | 8.190 | 8.040 | 8.110 | 863,300 | +0.08(+1.00%) |
Jun 13, 2007 | 7.990 | 8.120 | 7.890 | 8.030 | 1,305,700 | +0.08(+1.01%) |
Jun 12, 2007 | 7.840 | 8.000 | 7.800 | 7.950 | 1,518,700 | +0.05(+0.63%) |
Jun 11, 2007 | 7.990 | 8.090 | 7.880 | 7.900 | 984,878 | -0.10(-1.25%) |
Jun 08, 2007 | 7.840 | 8.030 | 7.700 | 8.000 | 1,599,224 | +0.17(+2.17%) |
Jun 07, 2007 | 7.830 | 7.910 | 7.670 | 7.830 | 1,253,384 | -0.04(-0.51%) |
Jun 06, 2007 | 7.820 | 7.910 | 7.780 | 7.870 | 1,282,123 | +0.02(+0.25%) |
Jun 05, 2007 | 7.820 | 7.940 | 7.750 | 7.850 | 1,406,023 | +0.02(+0.26%) |
Jun 04, 2007 | 7.960 | 8.060 | 7.790 | 7.830 | 1,286,394 | -0.17(-2.12%) |
Jun 01, 2007 | 7.800 | 8.090 | 7.790 | 8.000 | 2,600,844 | +0.26(+3.36%) |
May 31, 2007 | 7.440 | 7.740 | 7.440 | 7.740 | 1,928,751 | +0.30(+4.03%) |
May 30, 2007 | 7.440 | 7.510 | 7.400 | 7.440 | 2,173,530 | -0.07(-0.93%) |
May 29, 2007 | 7.500 | 7.650 | 7.410 | 7.510 | 1,846,264 | -0.02(-0.27%) |
May 25, 2007 | 7.590 | 7.610 | 7.440 | 7.530 | 1,857,538 | -0.04(-0.53%) |
May 24, 2007 | 7.770 | 7.830 | 7.530 | 7.570 | 1,962,517 | -0.19(-2.45%) |
May 23, 2007 | 7.920 | 7.920 | 7.740 | 7.760 | 720,320 | -0.13(-1.65%) |
May 22, 2007 | 7.900 | 7.950 | 7.750 | 7.890 | 1,064,555 | +0.05(+0.64%) |
May 21, 2007 | 7.890 | 8.070 | 7.800 | 7.840 | 1,713,328 | +0.24(+3.16%) |
May 18, 2007 | 7.400 | 7.680 | 7.360 | 7.600 | 2,484,783 | +0.22(+2.98%) |
May 17, 2007 | 7.340 | 7.430 | 7.040 | 7.380 | 4,149,406 | +0.05(+0.68%) |
May 16, 2007 | 7.180 | 7.340 | 7.140 | 7.330 | 1,615,094 | +0.19(+2.66%) |
May 15, 2007 | 7.210 | 7.340 | 7.110 | 7.140 | 1,083,708 | -0.10(-1.38%) |
May 14, 2007 | 7.350 | 7.390 | 7.200 | 7.240 | 1,571,524 | -0.02(-0.28%) |
May 11, 2007 | 7.310 | 7.510 | 7.220 | 7.260 | 1,806,902 | -0.12(-1.63%) |
May 10, 2007 | 7.670 | 7.930 | 7.320 | 7.380 | 5,071,749 | -1.25(-14.48%) |
May 09, 2007 | 8.560 | 8.680 | 8.400 | 8.630 | 1,323,150 | +0.00(+0.00%) |
May 08, 2007 | 8.500 | 8.630 | 8.410 | 8.630 | 940,460 | +0.09(+1.05%) |
May 07, 2007 | 8.780 | 8.870 | 8.540 | 8.540 | 1,058,960 | -0.21(-2.40%) |
May 04, 2007 | 8.600 | 8.780 | 8.550 | 8.750 | 870,923 | +0.21(+2.46%) |
May 03, 2007 | 8.540 | 8.670 | 8.400 | 8.540 | 2,119,234 | -0.02(-0.23%) |
May 02, 2007 | 8.310 | 8.640 | 8.300 | 8.560 | 622,775 | +0.22(+2.64%) |
May 01, 2007 | 8.270 | 8.380 | 8.120 | 8.340 | 538,779 | +0.06(+0.72%) |
Apr 30, 2007 | 8.580 | 8.610 | 8.260 | 8.280 | 1,156,857 | -0.32(-3.72%) |
Apr 27, 2007 | 8.810 | 8.820 | 8.550 | 8.600 | 974,325 | -0.21(-2.38%) |
Apr 26, 2007 | 8.740 | 8.930 | 8.500 | 8.810 | 1,596,418 | +0.05(+0.57%) |
Apr 25, 2007 | 8.680 | 8.840 | 8.470 | 8.760 | 1,016,033 | +0.08(+0.92%) |
Apr 24, 2007 | 8.480 | 8.820 | 8.450 | 8.680 | 1,462,213 | +0.23(+2.72%) |
Apr 23, 2007 | 8.400 | 8.630 | 8.300 | 8.450 | 767,214 | +0.04(+0.48%) |
Apr 20, 2007 | 8.420 | 8.460 | 8.250 | 8.410 | 1,534,273 | +0.13(+1.57%) |
Apr 19, 2007 | 7.960 | 8.340 | 7.850 | 8.280 | 2,500,960 | +0.24(+2.99%) |
Apr 18, 2007 | 7.780 | 8.080 | 7.770 | 8.040 | 998,778 | +0.24(+3.08%) |
Apr 17, 2007 | 7.820 | 7.830 | 7.720 | 7.800 | 703,070 | -0.04(-0.51%) |
Apr 16, 2007 | 7.680 | 7.900 | 7.680 | 7.840 | 778,613 | +0.19(+2.48%) |
Apr 13, 2007 | 7.620 | 7.650 | 7.580 | 7.650 | 791,155 | +0.00(+0.00%) |
Apr 12, 2007 | 7.550 | 7.650 | 7.510 | 7.650 | 600,746 | +0.07(+0.92%) |
Apr 11, 2007 | 7.620 | 7.690 | 7.500 | 7.580 | 971,784 | -0.05(-0.66%) |
Apr 10, 2007 | 7.540 | 7.720 | 7.530 | 7.630 | 695,097 | +0.07(+0.93%) |
Apr 09, 2007 | 7.720 | 7.780 | 7.550 | 7.560 | 410,370 | -0.17(-2.20%) |
Apr 05, 2007 | 7.570 | 7.770 | 7.570 | 7.730 | 304,000 | +0.14(+1.84%) |
Apr 04, 2007 | 7.660 | 7.700 | 7.570 | 7.590 | 424,277 | -0.09(-1.17%) |
Apr 03, 2007 | 7.580 | 7.690 | 7.550 | 7.680 | 474,650 | +0.13(+1.72%) |
Apr 02, 2007 | 7.690 | 7.750 | 7.500 | 7.550 | 365,876 | -0.11(-1.44%) |
Mar 30, 2007 | 7.520 | 7.740 | 7.520 | 7.660 | 740,655 | +0.12(+1.59%) |
Mar 29, 2007 | 7.770 | 7.820 | 7.400 | 7.540 | 1,044,445 | -0.19(-2.46%) |
Mar 28, 2007 | 7.780 | 7.830 | 7.710 | 7.730 | 953,175 | -0.11(-1.40%) |
Mar 27, 2007 | 7.830 | 7.880 | 7.830 | 7.840 | 416,470 | -0.05(-0.63%) |
Mar 26, 2007 | 7.980 | 8.000 | 7.800 | 7.890 | 272,640 | -0.10(-1.25%) |
Mar 23, 2007 | 7.930 | 7.990 | 7.900 | 7.990 | 258,206 | +0.04(+0.50%) |
Mar 22, 2007 | 8.000 | 8.030 | 7.910 | 7.950 | 496,089 | -0.04(-0.50%) |
Mar 21, 2007 | 7.900 | 8.070 | 7.800 | 7.990 | 730,384 | +0.12(+1.52%) |
Mar 20, 2007 | 7.800 | 7.900 | 7.780 | 7.870 | 437,406 | +0.06(+0.77%) |
Mar 19, 2007 | 7.880 | 7.940 | 7.790 | 7.810 | 557,620 | -0.04(-0.51%) |
Mar 16, 2007 | 7.980 | 8.048 | 7.790 | 7.850 | 931,231 | -0.14(-1.75%) |
Mar 15, 2007 | 7.970 | 8.070 | 7.930 | 7.990 | 779,760 | +0.03(+0.38%) |
Mar 14, 2007 | 8.020 | 8.060 | 7.760 | 7.960 | 1,307,274 | -0.07(-0.87%) |
Mar 13, 2007 | 8.170 | 8.230 | 7.990 | 8.030 | 1,204,852 | -0.14(-1.71%) |
Mar 12, 2007 | 8.040 | 8.270 | 8.010 | 8.170 | 1,768,325 | +0.05(+0.62%) |
Mar 09, 2007 | 8.210 | 8.300 | 8.090 | 8.120 | 1,503,080 | -0.04(-0.49%) |
Mar 08, 2007 | 8.450 | 8.610 | 8.150 | 8.160 | 1,834,333 | -0.25(-2.97%) |
Mar 07, 2007 | 8.500 | 8.500 | 8.390 | 8.410 | 707,417 | -0.13(-1.52%) |
Mar 06, 2007 | 8.490 | 8.610 | 8.400 | 8.540 | 644,538 | +0.14(+1.67%) |
Mar 05, 2007 | 8.300 | 8.560 | 8.250 | 8.400 | 1,293,495 | -0.02(-0.24%) |
Mar 02, 2007 | 8.410 | 8.550 | 8.340 | 8.420 | 990,904 | -0.04(-0.47%) |
Mar 01, 2007 | 8.490 | 8.620 | 8.340 | 8.460 | 1,264,847 | -0.21(-2.42%) |
Feb 28, 2007 | 8.660 | 8.760 | 8.500 | 8.670 | 1,258,225 | -0.01(-0.12%) |
Feb 27, 2007 | 8.750 | 8.870 | 8.500 | 8.680 | 1,862,550 | -0.25(-2.80%) |
Feb 26, 2007 | 8.900 | 8.960 | 8.730 | 8.930 | 1,098,620 | +0.02(+0.22%) |
Feb 23, 2007 | 8.650 | 9.440 | 8.650 | 8.910 | 3,368,445 | +0.41(+4.82%) |
Feb 22, 2007 | 8.330 | 8.610 | 8.290 | 8.500 | 1,737,294 | +0.23(+2.78%) |
Feb 21, 2007 | 8.230 | 8.310 | 8.200 | 8.270 | 683,368 | +0.01(+0.12%) |
Feb 20, 2007 | 8.010 | 8.290 | 8.000 | 8.260 | 1,083,336 | +0.20(+2.48%) |
Feb 16, 2007 | 8.170 | 8.170 | 8.000 | 8.060 | 647,309 | -0.11(-1.35%) |
Feb 15, 2007 | 8.200 | 8.300 | 8.140 | 8.170 | 964,168 | -0.07(-0.85%) |
Feb 14, 2007 | 8.050 | 8.300 | 8.040 | 8.240 | 1,360,507 | +0.21(+2.62%) |
Feb 13, 2007 | 7.890 | 8.040 | 7.840 | 8.030 | 1,131,256 | +0.13(+1.65%) |
Feb 12, 2007 | 8.010 | 8.050 | 7.760 | 7.900 | 1,586,888 | -0.11(-1.37%) |
Feb 09, 2007 | 7.940 | 8.180 | 7.890 | 8.010 | 1,752,675 | +0.03(+0.38%) |
Feb 08, 2007 | 7.800 | 8.070 | 7.760 | 7.980 | 1,240,943 | +0.16(+2.05%) |
Feb 07, 2007 | 7.880 | 7.900 | 7.720 | 7.820 | 1,225,493 | -0.02(-0.26%) |
Feb 06, 2007 | 7.830 | 7.920 | 7.750 | 7.840 | 1,086,874 | +0.04(+0.51%) |
Feb 05, 2007 | 7.860 | 7.920 | 7.750 | 7.800 | 1,026,845 | -0.11(-1.39%) |
Feb 02, 2007 | 7.880 | 7.990 | 7.870 | 7.910 | 781,872 | +0.03(+0.38%) |
Feb 01, 2007 | 7.610 | 7.960 | 7.480 | 7.880 | 3,046,005 | +0.46(+6.20%) |
Jan 31, 2007 | 7.410 | 7.480 | 7.340 | 7.420 | 1,440,835 | -0.01(-0.13%) |
Jan 30, 2007 | 7.380 | 7.490 | 7.310 | 7.430 | 1,095,189 | +0.07(+0.95%) |
Jan 29, 2007 | 7.410 | 7.450 | 7.270 | 7.360 | 1,428,075 | -0.11(-1.47%) |
Jan 26, 2007 | 7.320 | 7.480 | 7.140 | 7.470 | 1,483,516 | +0.07(+0.95%) |
Jan 25, 2007 | 7.590 | 7.620 | 7.350 | 7.400 | 1,004,216 | -0.16(-2.12%) |
Jan 24, 2007 | 7.540 | 7.670 | 7.480 | 7.560 | 883,541 | +0.06(+0.80%) |
Jan 23, 2007 | 7.500 | 7.610 | 7.420 | 7.500 | 2,058,633 | -0.04(-0.53%) |
Jan 22, 2007 | 7.800 | 7.800 | 7.520 | 7.540 | 1,627,258 | -0.24(-3.08%) |
Jan 19, 2007 | 7.800 | 7.810 | 7.650 | 7.780 | 1,104,501 | -0.06(-0.77%) |
Jan 18, 2007 | 8.060 | 8.100 | 7.770 | 7.840 | 980,014 | -0.26(-3.21%) |
Jan 17, 2007 | 8.100 | 8.160 | 8.010 | 8.100 | 1,916,965 | +0.04(+0.50%) |
Jan 16, 2007 | 7.880 | 8.100 | 7.750 | 8.060 | 1,977,283 | +0.20(+2.54%) |
Jan 12, 2007 | 7.820 | 8.040 | 7.800 | 7.860 | 1,531,850 | +0.04(+0.51%) |
Jan 11, 2007 | 7.570 | 7.910 | 7.490 | 7.820 | 2,364,645 | +0.30(+3.99%) |
Jan 10, 2007 | 7.230 | 7.610 | 7.200 | 7.520 | 2,307,131 | +0.22(+3.01%) |
Jan 09, 2007 | 7.300 | 7.310 | 7.090 | 7.300 | 1,267,774 | +0.00(+0.00%) |
Jan 08, 2007 | 7.300 | 7.400 | 7.170 | 7.300 | 1,129,728 | +0.00(+0.00%) |
Jan 05, 2007 | 7.150 | 7.320 | 7.010 | 7.300 | 2,042,340 | +0.11(+1.53%) |
Jan 04, 2007 | 6.930 | 7.210 | 6.830 | 7.190 | 1,564,258 | +0.20(+2.86%) |