Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.375 | 5.447 | 5.293 | 5.378 | 1,482,800 | +0.00(+0.05%) |
Sep 27, 2007 | 5.410 | 5.410 | 5.293 | 5.375 | 1,144,400 | -0.03(-0.56%) |
Sep 26, 2007 | 5.287 | 5.465 | 5.265 | 5.405 | 2,874,000 | +0.14(+2.66%) |
Sep 25, 2007 | 5.250 | 5.365 | 5.250 | 5.265 | 978,800 | +0.00(+0.10%) |
Sep 24, 2007 | 5.285 | 5.320 | 5.218 | 5.260 | 1,313,600 | -0.02(-0.28%) |
Sep 21, 2007 | 5.365 | 5.390 | 5.220 | 5.275 | 2,215,600 | -0.04(-0.85%) |
Sep 20, 2007 | 5.225 | 5.388 | 5.202 | 5.320 | 1,904,800 | +0.10(+1.82%) |
Sep 19, 2007 | 5.253 | 5.340 | 5.165 | 5.225 | 1,470,800 | +0.01(+0.29%) |
Sep 18, 2007 | 5.010 | 5.220 | 4.973 | 5.210 | 1,860,800 | +0.20(+3.99%) |
Sep 17, 2007 | 4.970 | 5.025 | 4.905 | 5.010 | 1,847,200 | +0.04(+0.70%) |
Sep 14, 2007 | 5.015 | 5.022 | 4.930 | 4.975 | 1,023,200 | -0.11(-2.12%) |
Sep 13, 2007 | 5.168 | 5.178 | 5.010 | 5.082 | 841,600 | -0.08(-1.55%) |
Sep 12, 2007 | 5.088 | 5.317 | 5.088 | 5.162 | 1,614,800 | +0.06(+1.23%) |
Sep 11, 2007 | 5.025 | 5.185 | 5.035 | 5.100 | 1,428,400 | +0.07(+1.49%) |
Sep 10, 2007 | 5.035 | 5.090 | 4.960 | 5.025 | 1,317,600 | +0.02(+0.40%) |
Sep 07, 2007 | 5.072 | 5.105 | 4.970 | 5.005 | 1,616,000 | -0.15(-2.91%) |
Sep 06, 2007 | 5.045 | 5.162 | 4.978 | 5.155 | 1,509,200 | +0.11(+2.18%) |
Sep 05, 2007 | 5.010 | 5.070 | 4.970 | 5.045 | 1,018,800 | -0.00(-0.10%) |
Sep 04, 2007 | 5.022 | 5.135 | 5.010 | 5.050 | 1,130,800 | -0.00(-0.05%) |
Aug 31, 2007 | 5.005 | 5.085 | 4.960 | 5.053 | 1,404,800 | +0.10(+2.02%) |
Aug 30, 2007 | 4.912 | 5.027 | 4.912 | 4.952 | 1,189,200 | -0.02(-0.35%) |
Aug 29, 2007 | 4.985 | 5.037 | 4.880 | 4.970 | 1,342,000 | +0.01(+0.15%) |
Aug 28, 2007 | 4.923 | 5.008 | 4.900 | 4.963 | 1,440,000 | +0.02(+0.30%) |
Aug 27, 2007 | 5.110 | 5.122 | 4.918 | 4.947 | 1,476,800 | -0.16(-3.04%) |
Aug 24, 2007 | 4.965 | 5.103 | 4.963 | 5.103 | 1,746,800 | +0.15(+3.08%) |
Aug 23, 2007 | 4.952 | 5.000 | 4.918 | 4.950 | 1,480,800 | -0.00(-0.05%) |
Aug 22, 2007 | 4.995 | 5.000 | 4.928 | 4.952 | 1,565,200 | -0.00(-0.05%) |
Aug 21, 2007 | 4.912 | 5.018 | 4.835 | 4.955 | 1,550,508 | +0.04(+0.87%) |
Aug 20, 2007 | 4.885 | 4.955 | 4.838 | 4.912 | 1,482,800 | +0.04(+0.82%) |
Aug 17, 2007 | 5.220 | 5.245 | 4.850 | 4.872 | 2,834,400 | -0.14(-2.70%) |
Aug 16, 2007 | 4.845 | 5.032 | 4.755 | 5.008 | 3,925,600 | +0.16(+3.19%) |
Aug 15, 2007 | 4.975 | 5.125 | 4.817 | 4.853 | 2,232,604 | -0.14(-2.76%) |
Aug 14, 2007 | 5.025 | 5.168 | 4.963 | 4.990 | 2,970,000 | +0.00(+0.05%) |
Aug 13, 2007 | 5.218 | 5.312 | 4.900 | 4.987 | 5,101,600 | -0.07(-1.43%) |
Aug 10, 2007 | 4.516 | 5.200 | 4.447 | 5.060 | 11,257,200 | +0.49(+10.78%) |
Aug 09, 2007 | 4.617 | 4.707 | 4.412 | 4.567 | 12,489,200 | -0.17(-3.54%) |
Aug 08, 2007 | 5.082 | 5.082 | 4.603 | 4.735 | 10,926,208 | -0.32(-6.38%) |
Aug 07, 2007 | 5.170 | 5.173 | 4.822 | 5.058 | 7,372,400 | -0.15(-2.88%) |
Aug 06, 2007 | 5.250 | 5.275 | 5.128 | 5.207 | 4,123,200 | -0.06(-1.09%) |
Aug 03, 2007 | 5.312 | 5.402 | 5.258 | 5.265 | 4,820,400 | -0.14(-2.55%) |
Aug 02, 2007 | 5.503 | 5.543 | 5.310 | 5.402 | 3,071,696 | -0.11(-1.95%) |
Aug 01, 2007 | 5.375 | 5.527 | 5.232 | 5.510 | 5,074,400 | +0.11(+1.99%) |
Jul 31, 2007 | 5.515 | 5.735 | 5.388 | 5.402 | 3,730,800 | +0.02(+0.37%) |
Jul 30, 2007 | 5.345 | 5.430 | 5.215 | 5.383 | 3,616,800 | +0.03(+0.47%) |
Jul 27, 2007 | 5.438 | 5.540 | 5.348 | 5.357 | 3,561,600 | -0.09(-1.70%) |
Jul 26, 2007 | 5.588 | 5.610 | 5.390 | 5.450 | 4,830,400 | -0.25(-4.47%) |
Jul 25, 2007 | 5.713 | 5.732 | 5.503 | 5.705 | 5,178,400 | +0.08(+1.33%) |
Jul 24, 2007 | 5.750 | 5.947 | 5.607 | 5.630 | 9,020,800 | +0.43(+8.22%) |
Jul 23, 2007 | 5.188 | 5.237 | 5.112 | 5.202 | 3,717,200 | +0.06(+1.12%) |
Jul 20, 2007 | 5.285 | 5.300 | 5.077 | 5.145 | 3,083,600 | -0.15(-2.88%) |
Jul 19, 2007 | 5.355 | 5.375 | 5.268 | 5.298 | 3,500,800 | -0.06(-1.07%) |
Jul 18, 2007 | 5.218 | 5.375 | 5.210 | 5.355 | 2,017,600 | +0.13(+2.44%) |
Jul 17, 2007 | 5.310 | 5.438 | 5.218 | 5.228 | 2,292,400 | -0.08(-1.55%) |
Jul 16, 2007 | 5.482 | 5.513 | 5.263 | 5.310 | 3,386,000 | -0.21(-3.76%) |
Jul 13, 2007 | 5.605 | 5.605 | 5.450 | 5.518 | 818,800 | -0.09(-1.56%) |
Jul 12, 2007 | 5.508 | 5.625 | 5.508 | 5.605 | 1,407,600 | +0.15(+2.80%) |
Jul 11, 2007 | 5.440 | 5.558 | 5.433 | 5.452 | 1,301,200 | +0.01(+0.18%) |
Jul 10, 2007 | 5.490 | 5.518 | 5.435 | 5.442 | 1,790,400 | -0.09(-1.58%) |
Jul 09, 2007 | 5.490 | 5.543 | 5.490 | 5.530 | 1,386,000 | +0.04(+0.68%) |
Jul 06, 2007 | 5.500 | 5.580 | 5.412 | 5.492 | 1,753,600 | +0.04(+0.64%) |
Jul 05, 2007 | 5.438 | 5.527 | 5.338 | 5.457 | 2,332,000 | +0.03(+0.60%) |
Jul 03, 2007 | 5.518 | 5.520 | 5.420 | 5.425 | 1,080,000 | -0.12(-2.16%) |
Jul 02, 2007 | 5.388 | 5.550 | 5.338 | 5.545 | 2,182,800 | +0.19(+3.55%) |
Jun 29, 2007 | 5.495 | 5.607 | 5.315 | 5.355 | 2,063,200 | -0.11(-2.06%) |
Jun 28, 2007 | 5.360 | 5.515 | 5.360 | 5.468 | 2,882,800 | +0.12(+2.20%) |
Jun 27, 2007 | 5.300 | 5.380 | 5.197 | 5.350 | 3,156,800 | +0.00(+0.05%) |
Jun 26, 2007 | 5.495 | 5.482 | 5.250 | 5.348 | 7,094,800 | +0.27(+5.27%) |
Jun 25, 2007 | 5.190 | 5.367 | 5.070 | 5.080 | 6,214,000 | -0.11(-2.12%) |
Jun 22, 2007 | 5.080 | 5.190 | 5.035 | 5.190 | 7,630,800 | +0.09(+1.76%) |
Jun 21, 2007 | 4.878 | 5.100 | 4.878 | 5.100 | 3,653,200 | +0.22(+4.45%) |
Jun 20, 2007 | 5.165 | 5.247 | 4.838 | 4.883 | 5,414,800 | +0.01(+0.26%) |
Jun 19, 2007 | 4.987 | 5.003 | 4.848 | 4.870 | 4,145,600 | -0.13(-2.70%) |
Jun 18, 2007 | 5.085 | 5.100 | 4.978 | 5.005 | 3,864,400 | -0.08(-1.52%) |
Jun 15, 2007 | 5.178 | 5.232 | 5.070 | 5.082 | 3,379,200 | +0.00(+0.00%) |
Jun 14, 2007 | 5.192 | 5.195 | 5.070 | 5.082 | 3,978,800 | -0.12(-2.26%) |
Jun 13, 2007 | 5.250 | 5.298 | 5.168 | 5.200 | 3,765,200 | -0.04(-0.81%) |
Jun 12, 2007 | 5.383 | 5.438 | 5.173 | 5.242 | 4,414,800 | -0.17(-3.10%) |
Jun 11, 2007 | 5.420 | 5.435 | 5.338 | 5.410 | 2,160,800 | -0.04(-0.64%) |
Jun 08, 2007 | 5.412 | 5.495 | 5.372 | 5.445 | 1,883,256 | +0.03(+0.55%) |
Jun 07, 2007 | 5.482 | 5.588 | 5.390 | 5.415 | 2,408,400 | -0.08(-1.55%) |
Jun 06, 2007 | 5.588 | 5.588 | 5.468 | 5.500 | 1,761,600 | -0.13(-2.31%) |
Jun 05, 2007 | 5.685 | 5.685 | 5.572 | 5.630 | 1,608,000 | -0.08(-1.31%) |
Jun 04, 2007 | 5.838 | 5.865 | 5.655 | 5.705 | 2,881,600 | -0.13(-2.27%) |
Jun 01, 2007 | 5.750 | 5.905 | 5.728 | 5.838 | 3,638,400 | +0.09(+1.57%) |
May 31, 2007 | 5.513 | 5.782 | 5.513 | 5.747 | 3,880,800 | +0.27(+5.03%) |
May 30, 2007 | 5.485 | 5.520 | 5.362 | 5.473 | 1,706,000 | -0.08(-1.44%) |
May 29, 2007 | 5.418 | 5.572 | 5.390 | 5.553 | 2,574,800 | +0.12(+2.16%) |
May 25, 2007 | 5.487 | 5.518 | 5.393 | 5.435 | 1,474,800 | -0.02(-0.37%) |
May 24, 2007 | 5.485 | 5.588 | 5.433 | 5.455 | 2,054,000 | -0.05(-0.86%) |
May 23, 2007 | 5.590 | 5.673 | 5.485 | 5.503 | 1,097,600 | -0.09(-1.61%) |
May 22, 2007 | 5.550 | 5.617 | 5.465 | 5.593 | 1,853,200 | +0.04(+0.63%) |
May 21, 2007 | 5.332 | 5.640 | 5.310 | 5.558 | 3,011,200 | +0.21(+4.02%) |
May 18, 2007 | 5.348 | 5.357 | 5.197 | 5.343 | 1,926,800 | -0.00(-0.09%) |
May 17, 2007 | 5.423 | 5.515 | 5.345 | 5.348 | 3,156,400 | -0.08(-1.38%) |
May 16, 2007 | 5.418 | 5.548 | 5.350 | 5.423 | 4,685,200 | +0.01(+0.14%) |
May 15, 2007 | 5.490 | 5.588 | 5.402 | 5.415 | 1,727,600 | -0.10(-1.77%) |
May 14, 2007 | 5.535 | 5.575 | 5.475 | 5.513 | 2,214,800 | -0.04(-0.63%) |
May 11, 2007 | 5.425 | 5.553 | 5.425 | 5.548 | 998,000 | +0.14(+2.49%) |
May 10, 2007 | 5.495 | 5.515 | 5.380 | 5.412 | 1,283,600 | -0.13(-2.35%) |
May 09, 2007 | 5.527 | 5.630 | 5.490 | 5.543 | 1,168,800 | +0.01(+0.09%) |
May 08, 2007 | 5.457 | 5.545 | 5.402 | 5.537 | 1,978,400 | +0.07(+1.33%) |
May 07, 2007 | 5.338 | 5.485 | 5.338 | 5.465 | 2,694,800 | +0.14(+2.73%) |
May 04, 2007 | 5.400 | 5.420 | 5.300 | 5.320 | 2,458,000 | -0.04(-0.84%) |
May 03, 2007 | 5.430 | 5.603 | 5.360 | 5.365 | 3,108,060 | -0.04(-0.79%) |
May 02, 2007 | 5.300 | 5.500 | 5.300 | 5.407 | 2,830,000 | +0.12(+2.32%) |
May 01, 2007 | 5.202 | 5.418 | 5.192 | 5.285 | 4,638,028 | +0.08(+1.59%) |
Apr 30, 2007 | 5.242 | 5.305 | 5.022 | 5.202 | 5,178,908 | -0.05(-0.90%) |
Apr 27, 2007 | 5.357 | 5.362 | 5.220 | 5.250 | 2,170,800 | -0.11(-2.10%) |
Apr 26, 2007 | 5.530 | 5.588 | 5.298 | 5.362 | 3,710,800 | -0.18(-3.25%) |
Apr 25, 2007 | 5.570 | 5.595 | 5.450 | 5.543 | 2,604,800 | -0.01(-0.18%) |
Apr 24, 2007 | 5.950 | 5.952 | 5.460 | 5.553 | 9,493,600 | -0.44(-7.38%) |
Apr 23, 2007 | 5.920 | 6.070 | 5.883 | 5.995 | 1,608,000 | +0.04(+0.67%) |
Apr 20, 2007 | 5.920 | 6.000 | 5.860 | 5.955 | 1,226,000 | +0.09(+1.62%) |
Apr 19, 2007 | 5.938 | 5.938 | 5.770 | 5.860 | 1,718,000 | -0.08(-1.43%) |
Apr 18, 2007 | 5.805 | 6.055 | 5.775 | 5.945 | 2,990,800 | +0.12(+2.10%) |
Apr 17, 2007 | 5.865 | 5.912 | 5.800 | 5.822 | 1,419,600 | -0.05(-0.89%) |
Apr 16, 2007 | 5.692 | 5.900 | 5.670 | 5.875 | 1,868,196 | +0.23(+4.03%) |
Apr 13, 2007 | 5.595 | 5.673 | 5.565 | 5.647 | 2,074,400 | +0.05(+0.85%) |
Apr 12, 2007 | 5.575 | 5.622 | 5.525 | 5.600 | 1,718,800 | +0.02(+0.36%) |
Apr 11, 2007 | 5.662 | 5.688 | 5.530 | 5.580 | 1,638,000 | -0.06(-1.15%) |
Apr 10, 2007 | 5.700 | 5.728 | 5.620 | 5.645 | 1,323,200 | -0.07(-1.27%) |
Apr 09, 2007 | 5.615 | 5.775 | 5.603 | 5.718 | 1,981,200 | +0.12(+2.14%) |
Apr 05, 2007 | 5.683 | 5.710 | 5.572 | 5.598 | 2,349,200 | -0.06(-1.15%) |
Apr 04, 2007 | 5.550 | 5.665 | 5.548 | 5.662 | 2,571,200 | +0.13(+2.30%) |
Apr 03, 2007 | 5.385 | 5.638 | 5.355 | 5.535 | 3,841,600 | +0.19(+3.55%) |
Apr 02, 2007 | 5.247 | 5.378 | 5.202 | 5.345 | 2,896,800 | +0.10(+1.86%) |
Mar 30, 2007 | 5.215 | 5.280 | 5.215 | 5.247 | 1,687,600 | +0.02(+0.33%) |
Mar 29, 2007 | 5.263 | 5.338 | 5.170 | 5.230 | 2,630,800 | -0.02(-0.33%) |
Mar 28, 2007 | 5.308 | 5.308 | 5.218 | 5.247 | 4,016,000 | -0.08(-1.46%) |
Mar 27, 2007 | 5.450 | 5.450 | 5.312 | 5.325 | 2,881,600 | -0.15(-2.70%) |
Mar 26, 2007 | 5.530 | 5.575 | 5.435 | 5.473 | 1,757,200 | -0.06(-1.17%) |
Mar 23, 2007 | 5.590 | 5.630 | 5.530 | 5.537 | 1,447,600 | -0.07(-1.29%) |
Mar 22, 2007 | 5.598 | 5.650 | 5.565 | 5.610 | 922,800 | +0.02(+0.36%) |
Mar 21, 2007 | 5.470 | 5.620 | 5.463 | 5.590 | 2,402,800 | +0.15(+2.76%) |
Mar 20, 2007 | 5.480 | 5.495 | 5.348 | 5.440 | 4,523,200 | -0.05(-0.96%) |
Mar 19, 2007 | 5.500 | 5.550 | 5.428 | 5.492 | 3,143,600 | +0.01(+0.27%) |
Mar 16, 2007 | 5.497 | 5.570 | 5.463 | 5.478 | 2,670,400 | -0.02(-0.32%) |
Mar 15, 2007 | 5.478 | 5.520 | 5.465 | 5.495 | 2,411,200 | -0.00(-0.05%) |
Mar 14, 2007 | 5.575 | 5.675 | 5.412 | 5.497 | 4,230,800 | -0.21(-3.72%) |
Mar 13, 2007 | 5.850 | 5.862 | 5.702 | 5.710 | 2,585,600 | -0.14(-2.39%) |
Mar 12, 2007 | 5.732 | 5.878 | 5.710 | 5.850 | 3,710,400 | +0.15(+2.72%) |
Mar 09, 2007 | 5.753 | 5.785 | 5.655 | 5.695 | 3,396,000 | -0.00(-0.09%) |
Mar 08, 2007 | 5.912 | 5.938 | 5.683 | 5.700 | 3,564,800 | -0.19(-3.23%) |
Mar 07, 2007 | 5.982 | 6.000 | 5.835 | 5.890 | 1,310,800 | -0.11(-1.75%) |
Mar 06, 2007 | 5.970 | 6.027 | 5.905 | 5.995 | 1,146,400 | +0.07(+1.14%) |
Mar 05, 2007 | 5.905 | 6.088 | 5.875 | 5.928 | 1,176,400 | -0.04(-0.59%) |
Mar 02, 2007 | 6.133 | 6.133 | 5.923 | 5.963 | 1,524,800 | -0.19(-3.05%) |
Mar 01, 2007 | 5.938 | 6.250 | 5.825 | 6.150 | 2,004,000 | +0.13(+2.12%) |
Feb 28, 2007 | 5.952 | 6.183 | 5.952 | 6.022 | 2,584,000 | +0.07(+1.18%) |
Feb 27, 2007 | 6.000 | 6.032 | 5.885 | 5.952 | 2,020,800 | -0.09(-1.49%) |
Feb 26, 2007 | 6.085 | 6.085 | 5.982 | 6.043 | 1,197,200 | -0.04(-0.66%) |
Feb 23, 2007 | 6.195 | 6.195 | 6.050 | 6.082 | 792,400 | -0.11(-1.82%) |
Feb 22, 2007 | 6.160 | 6.215 | 6.115 | 6.195 | 929,200 | +0.04(+0.57%) |
Feb 21, 2007 | 6.175 | 6.245 | 6.075 | 6.160 | 1,444,000 | -0.02(-0.28%) |
Feb 20, 2007 | 5.987 | 6.223 | 5.933 | 6.178 | 1,298,800 | +0.16(+2.57%) |
Feb 16, 2007 | 6.008 | 6.085 | 5.975 | 6.022 | 1,444,000 | +0.01(+0.25%) |
Feb 15, 2007 | 5.950 | 6.058 | 5.890 | 6.008 | 1,445,200 | +0.06(+1.05%) |
Feb 14, 2007 | 5.950 | 6.000 | 5.915 | 5.945 | 1,766,792 | -0.00(-0.08%) |
Feb 13, 2007 | 5.928 | 5.990 | 5.872 | 5.950 | 1,407,556 | +0.03(+0.42%) |
Feb 12, 2007 | 5.867 | 5.968 | 5.798 | 5.925 | 2,185,408 | +0.05(+0.94%) |
Feb 09, 2007 | 5.900 | 5.940 | 5.812 | 5.870 | 2,155,600 | -0.00(-0.09%) |
Feb 08, 2007 | 6.125 | 6.125 | 5.803 | 5.875 | 3,988,400 | -0.25(-4.08%) |
Feb 07, 2007 | 6.200 | 6.200 | 5.345 | 6.125 | 5,073,600 | -0.10(-1.61%) |
Feb 06, 2007 | 6.213 | 6.372 | 6.030 | 6.225 | 5,504,800 | -0.17(-2.70%) |
Feb 05, 2007 | 6.410 | 6.447 | 6.240 | 6.397 | 2,400,400 | -0.04(-0.58%) |
Feb 02, 2007 | 6.430 | 6.595 | 6.375 | 6.435 | 1,118,800 | -0.03(-0.39%) |
Feb 01, 2007 | 6.272 | 6.463 | 6.272 | 6.460 | 2,111,200 | +0.23(+3.69%) |
Jan 31, 2007 | 6.247 | 6.308 | 6.178 | 6.230 | 1,468,400 | -0.01(-0.24%) |
Jan 30, 2007 | 6.250 | 6.287 | 6.202 | 6.245 | 1,562,400 | +0.03(+0.44%) |
Jan 29, 2007 | 6.245 | 6.360 | 6.180 | 6.218 | 863,600 | -0.03(-0.48%) |
Jan 26, 2007 | 6.265 | 6.300 | 6.107 | 6.247 | 1,117,600 | +0.00(+0.08%) |
Jan 25, 2007 | 6.410 | 6.425 | 6.168 | 6.242 | 1,248,400 | -0.17(-2.69%) |
Jan 24, 2007 | 6.253 | 6.425 | 6.218 | 6.415 | 1,070,400 | +0.16(+2.60%) |
Jan 23, 2007 | 6.245 | 6.388 | 6.168 | 6.253 | 1,251,200 | +0.00(+0.00%) |
Jan 22, 2007 | 6.395 | 6.395 | 6.208 | 6.253 | 1,366,400 | -0.14(-2.23%) |
Jan 19, 2007 | 6.375 | 6.412 | 6.277 | 6.395 | 924,800 | +0.04(+0.71%) |
Jan 18, 2007 | 6.492 | 6.577 | 6.225 | 6.350 | 2,578,800 | -0.16(-2.42%) |
Jan 17, 2007 | 6.655 | 6.655 | 6.495 | 6.508 | 1,038,000 | -0.14(-2.18%) |
Jan 16, 2007 | 6.478 | 6.665 | 6.463 | 6.652 | 1,288,800 | +0.17(+2.70%) |
Jan 12, 2007 | 6.332 | 6.492 | 6.332 | 6.478 | 1,475,600 | +0.13(+2.09%) |
Jan 11, 2007 | 6.157 | 6.485 | 6.157 | 6.345 | 2,418,400 | +0.21(+3.34%) |
Jan 10, 2007 | 6.228 | 6.228 | 6.088 | 6.140 | 1,158,000 | -0.11(-1.76%) |
Jan 09, 2007 | 6.263 | 6.275 | 6.155 | 6.250 | 1,250,400 | +0.01(+0.12%) |
Jan 08, 2007 | 6.192 | 6.277 | 6.053 | 6.242 | 875,200 | +0.04(+0.69%) |
Jan 05, 2007 | 6.175 | 6.300 | 6.145 | 6.200 | 1,700,800 | -0.00(-0.08%) |
Jan 04, 2007 | 6.140 | 6.242 | 6.060 | 6.205 | 3,549,200 | +0.05(+0.77%) |
Jan 03, 2007 | 6.225 | 6.300 | 6.053 | 6.157 | 2,918,400 | +0.01(+0.24%) |
Dec 29, 2006 | 6.253 | 6.312 | 6.120 | 6.143 | 1,321,200 | -0.11(-1.72%) |
Dec 28, 2006 | 6.202 | 6.285 | 6.155 | 6.250 | 1,864,000 | +0.05(+0.81%) |
Dec 27, 2006 | 6.195 | 6.287 | 6.152 | 6.200 | 960,000 | -0.02(-0.36%) |
Dec 26, 2006 | 6.120 | 6.245 | 6.120 | 6.223 | 825,600 | +0.08(+1.38%) |
Dec 22, 2006 | 6.183 | 6.263 | 6.105 | 6.138 | 919,600 | -0.05(-0.89%) |
Dec 21, 2006 | 6.225 | 6.268 | 6.098 | 6.192 | 1,553,200 | -0.06(-0.92%) |
Dec 20, 2006 | 6.225 | 6.353 | 6.210 | 6.250 | 1,605,600 | +0.01(+0.12%) |
Dec 19, 2006 | 6.098 | 6.270 | 6.067 | 6.242 | 1,314,000 | +0.09(+1.46%) |
Dec 18, 2006 | 6.075 | 6.247 | 6.027 | 6.152 | 1,586,400 | +0.09(+1.48%) |
Dec 15, 2006 | 6.272 | 6.315 | 6.062 | 6.062 | 3,572,000 | -0.21(-3.31%) |
Dec 14, 2006 | 6.202 | 6.335 | 6.202 | 6.270 | 1,318,400 | +0.01(+0.12%) |
Dec 13, 2006 | 6.240 | 6.310 | 6.197 | 6.263 | 1,312,400 | +0.04(+0.72%) |
Dec 12, 2006 | 6.320 | 6.335 | 6.135 | 6.218 | 1,211,600 | -0.08(-1.35%) |
Dec 11, 2006 | 6.295 | 6.348 | 6.190 | 6.303 | 1,175,600 | +0.02(+0.24%) |
Dec 08, 2006 | 6.125 | 6.305 | 6.112 | 6.287 | 1,352,800 | +0.17(+2.86%) |
Dec 07, 2006 | 6.105 | 6.185 | 6.058 | 6.112 | 1,523,600 | +0.01(+0.20%) |
Dec 06, 2006 | 6.050 | 6.213 | 6.000 | 6.100 | 3,442,000 | +0.02(+0.41%) |
Dec 05, 2006 | 6.562 | 6.732 | 6.000 | 6.075 | 10,111,200 | -0.66(-9.80%) |
Dec 04, 2006 | 6.482 | 6.737 | 6.447 | 6.735 | 2,179,600 | +0.24(+3.62%) |
Dec 01, 2006 | 6.478 | 6.558 | 6.430 | 6.500 | 1,824,800 | -0.01(-0.23%) |
Nov 30, 2006 | 6.445 | 6.575 | 6.367 | 6.515 | 2,439,600 | +0.06(+1.01%) |
Nov 29, 2006 | 6.482 | 6.562 | 6.357 | 6.450 | 1,830,000 | +0.03(+0.51%) |
Nov 28, 2006 | 6.407 | 6.520 | 6.325 | 6.418 | 1,936,400 | +0.02(+0.31%) |
Nov 27, 2006 | 6.353 | 6.468 | 6.338 | 6.397 | 1,420,400 | -0.03(-0.39%) |
Nov 24, 2006 | 6.412 | 6.455 | 6.362 | 6.423 | 556,000 | -0.02(-0.31%) |
Nov 22, 2006 | 6.415 | 6.508 | 6.405 | 6.442 | 905,600 | +0.02(+0.27%) |
Nov 21, 2006 | 6.450 | 6.480 | 6.360 | 6.425 | 1,357,200 | -0.04(-0.70%) |
Nov 20, 2006 | 6.473 | 6.598 | 6.412 | 6.470 | 1,472,000 | +0.06(+0.90%) |
Nov 17, 2006 | 6.410 | 6.495 | 6.355 | 6.412 | 1,006,800 | +0.00(+0.04%) |
Nov 16, 2006 | 6.367 | 6.492 | 6.268 | 6.410 | 1,525,200 | +0.04(+0.67%) |
Nov 15, 2006 | 5.963 | 6.560 | 5.795 | 6.367 | 4,654,800 | +0.34(+5.73%) |
Nov 14, 2006 | 5.925 | 6.070 | 5.925 | 6.022 | 3,504,800 | +0.03(+0.46%) |
Nov 13, 2006 | 5.963 | 6.107 | 5.963 | 5.995 | 3,221,200 | -0.03(-0.54%) |
Nov 10, 2006 | 5.933 | 6.150 | 5.925 | 6.027 | 1,828,800 | +0.09(+1.60%) |
Nov 09, 2006 | 6.015 | 6.048 | 5.883 | 5.933 | 2,268,400 | -0.08(-1.25%) |
Nov 08, 2006 | 6.020 | 6.022 | 5.883 | 6.008 | 3,034,800 | -0.01(-0.21%) |
Nov 07, 2006 | 6.000 | 6.110 | 5.950 | 6.020 | 2,412,000 | +0.02(+0.33%) |
Nov 06, 2006 | 5.875 | 6.050 | 5.850 | 6.000 | 2,310,800 | +0.16(+2.74%) |
Nov 03, 2006 | 5.875 | 5.933 | 5.825 | 5.840 | 1,922,000 | -0.04(-0.60%) |
Nov 02, 2006 | 5.705 | 5.938 | 5.692 | 5.875 | 5,050,800 | +0.15(+2.62%) |
Nov 01, 2006 | 5.938 | 5.997 | 5.718 | 5.725 | 5,380,800 | -0.17(-2.92%) |
Oct 31, 2006 | 6.170 | 6.173 | 5.895 | 5.897 | 4,814,800 | -0.27(-4.42%) |
Oct 30, 2006 | 6.213 | 6.245 | 6.128 | 6.170 | 2,636,800 | -0.07(-1.08%) |
Oct 27, 2006 | 6.175 | 6.250 | 6.147 | 6.237 | 2,978,400 | +0.04(+0.60%) |
Oct 26, 2006 | 5.973 | 6.275 | 5.957 | 6.200 | 6,381,600 | +0.29(+4.91%) |
Oct 25, 2006 | 5.888 | 5.968 | 5.817 | 5.910 | 5,534,400 | +0.13(+2.34%) |
Oct 24, 2006 | 5.825 | 5.838 | 5.473 | 5.775 | 12,630,400 | +1.21(+26.58%) |
Oct 23, 2006 | 4.482 | 4.615 | 4.468 | 4.562 | 3,317,200 | +0.08(+1.78%) |
Oct 20, 2006 | 4.447 | 4.500 | 4.410 | 4.482 | 1,611,200 | +0.06(+1.41%) |
Oct 19, 2006 | 4.465 | 4.465 | 4.355 | 4.420 | 2,598,400 | -0.04(-0.95%) |
Oct 18, 2006 | 4.383 | 4.485 | 4.367 | 4.463 | 2,238,800 | +0.14(+3.24%) |
Oct 17, 2006 | 4.300 | 4.353 | 4.275 | 4.322 | 2,575,200 | +0.00(+0.06%) |
Oct 16, 2006 | 4.332 | 4.335 | 4.258 | 4.320 | 3,463,200 | -0.03(-0.69%) |
Oct 13, 2006 | 4.420 | 4.460 | 4.345 | 4.350 | 2,751,200 | -0.05(-1.08%) |
Oct 12, 2006 | 4.357 | 4.440 | 4.353 | 4.397 | 1,815,600 | +0.04(+0.92%) |
Oct 11, 2006 | 4.340 | 4.410 | 4.325 | 4.357 | 2,002,400 | +0.02(+0.40%) |
Oct 10, 2006 | 4.275 | 4.353 | 4.200 | 4.340 | 2,220,800 | +0.08(+1.88%) |
Oct 09, 2006 | 4.190 | 4.295 | 4.170 | 4.260 | 1,814,800 | +0.13(+3.21%) |
Oct 06, 2006 | 4.185 | 4.230 | 4.115 | 4.128 | 1,920,000 | -0.06(-1.37%) |
Oct 05, 2006 | 4.138 | 4.197 | 4.095 | 4.185 | 2,057,600 | +0.05(+1.33%) |
Oct 04, 2006 | 4.065 | 4.138 | 4.048 | 4.130 | 1,303,600 | +0.06(+1.60%) |
Oct 03, 2006 | 4.065 | 4.100 | 4.027 | 4.065 | 1,498,000 | -0.01(-0.25%) |