Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.820 | 5.997 | 5.820 | 5.864 | 1,855,839 | +0.02(+0.30%) |
Sep 27, 2007 | 5.912 | 5.921 | 5.789 | 5.846 | 2,375,923 | -0.03(-0.46%) |
Sep 26, 2007 | 5.949 | 5.969 | 5.806 | 5.873 | 4,326,052 | -0.03(-0.54%) |
Sep 25, 2007 | 5.965 | 5.971 | 5.846 | 5.905 | 3,080,095 | -0.09(-1.43%) |
Sep 24, 2007 | 6.189 | 6.227 | 5.964 | 5.991 | 2,359,460 | -0.19(-3.07%) |
Sep 21, 2007 | 6.255 | 6.273 | 6.150 | 6.180 | 2,000,266 | -0.02(-0.30%) |
Sep 20, 2007 | 6.262 | 6.274 | 6.096 | 6.199 | 1,929,175 | -0.08(-1.30%) |
Sep 19, 2007 | 6.327 | 6.448 | 6.102 | 6.281 | 4,308,841 | -0.27(-4.12%) |
Sep 18, 2007 | 6.275 | 6.556 | 6.257 | 6.551 | 2,186,598 | +0.32(+5.17%) |
Sep 17, 2007 | 6.219 | 6.334 | 6.193 | 6.229 | 2,155,168 | -0.02(-0.34%) |
Sep 14, 2007 | 6.190 | 6.285 | 6.182 | 6.250 | 883,020 | +0.01(+0.11%) |
Sep 13, 2007 | 6.334 | 6.334 | 6.201 | 6.243 | 1,054,386 | -0.03(-0.55%) |
Sep 12, 2007 | 6.317 | 6.370 | 6.271 | 6.278 | 840,366 | -0.07(-1.12%) |
Sep 11, 2007 | 6.319 | 6.390 | 6.277 | 6.349 | 2,440,279 | +0.05(+0.83%) |
Sep 10, 2007 | 6.354 | 6.382 | 6.225 | 6.297 | 1,675,494 | -0.03(-0.46%) |
Sep 07, 2007 | 6.368 | 6.388 | 6.289 | 6.326 | 1,004,997 | -0.16(-2.45%) |
Sep 06, 2007 | 6.567 | 6.567 | 6.353 | 6.485 | 911,456 | -0.03(-0.45%) |
Sep 05, 2007 | 6.500 | 6.561 | 6.433 | 6.515 | 1,348,477 | -0.04(-0.61%) |
Sep 04, 2007 | 6.437 | 6.699 | 6.393 | 6.555 | 1,665,765 | +0.11(+1.76%) |
Aug 31, 2007 | 6.466 | 6.466 | 6.381 | 6.441 | 3,600,927 | +0.08(+1.24%) |
Aug 30, 2007 | 6.424 | 6.548 | 6.298 | 6.362 | 1,774,272 | -0.10(-1.49%) |
Aug 29, 2007 | 6.414 | 6.477 | 6.352 | 6.458 | 2,540,554 | +0.09(+1.43%) |
Aug 28, 2007 | 6.436 | 6.446 | 6.338 | 6.368 | 2,021,219 | -0.12(-1.91%) |
Aug 27, 2007 | 6.607 | 6.640 | 6.456 | 6.492 | 1,656,037 | -0.11(-1.66%) |
Aug 24, 2007 | 6.556 | 6.706 | 6.533 | 6.601 | 2,841,380 | +0.05(+0.75%) |
Aug 23, 2007 | 6.671 | 6.706 | 6.484 | 6.552 | 2,078,091 | -0.10(-1.51%) |
Aug 22, 2007 | 6.449 | 6.666 | 6.414 | 6.652 | 2,331,772 | +0.28(+4.36%) |
Aug 21, 2007 | 6.381 | 6.430 | 6.298 | 6.374 | 1,599,913 | -0.04(-0.67%) |
Aug 20, 2007 | 6.309 | 6.449 | 6.294 | 6.417 | 1,986,796 | +0.12(+1.95%) |
Aug 17, 2007 | 6.290 | 6.478 | 6.164 | 6.294 | 2,167,142 | +0.26(+4.23%) |
Aug 16, 2007 | 6.231 | 6.266 | 5.892 | 6.039 | 2,724,642 | -0.21(-3.42%) |
Aug 15, 2007 | 6.357 | 6.560 | 6.226 | 6.253 | 956,356 | -0.13(-1.99%) |
Aug 14, 2007 | 6.601 | 6.703 | 6.348 | 6.380 | 1,349,225 | -0.19(-2.91%) |
Aug 13, 2007 | 6.591 | 7.013 | 6.560 | 6.571 | 3,963,864 | +0.05(+0.82%) |
Aug 10, 2007 | 6.103 | 6.740 | 6.017 | 6.517 | 4,382,925 | +0.29(+4.63%) |
Aug 09, 2007 | 6.190 | 6.405 | 6.034 | 6.229 | 5,919,979 | -0.01(-0.17%) |
Aug 08, 2007 | 6.237 | 6.365 | 6.159 | 6.239 | 5,015,257 | -0.01(-0.17%) |
Aug 07, 2007 | 6.299 | 6.348 | 6.130 | 6.250 | 3,274,659 | -0.05(-0.74%) |
Aug 06, 2007 | 6.461 | 6.461 | 6.171 | 6.297 | 3,530,585 | -0.09(-1.40%) |
Aug 03, 2007 | 6.525 | 6.660 | 6.352 | 6.386 | 2,801,719 | -0.27(-4.11%) |
Aug 02, 2007 | 6.659 | 6.748 | 6.591 | 6.660 | 2,684,232 | -0.02(-0.32%) |
Aug 01, 2007 | 6.482 | 6.766 | 6.482 | 6.682 | 4,107,542 | +0.19(+2.99%) |
Jul 31, 2007 | 6.595 | 6.635 | 6.460 | 6.488 | 2,509,873 | -0.04(-0.55%) |
Jul 30, 2007 | 6.332 | 6.561 | 6.314 | 6.524 | 2,251,702 | +0.16(+2.58%) |
Jul 27, 2007 | 6.441 | 6.553 | 6.311 | 6.360 | 2,442,524 | -0.09(-1.45%) |
Jul 26, 2007 | 6.548 | 6.573 | 6.315 | 6.453 | 3,890,528 | -0.21(-3.17%) |
Jul 25, 2007 | 6.736 | 6.817 | 6.556 | 6.664 | 2,882,538 | -0.04(-0.54%) |
Jul 24, 2007 | 6.775 | 6.807 | 6.662 | 6.700 | 2,837,638 | -0.13(-1.97%) |
Jul 23, 2007 | 6.734 | 6.927 | 6.708 | 6.835 | 3,271,666 | +0.11(+1.57%) |
Jul 20, 2007 | 6.770 | 6.786 | 6.528 | 6.730 | 5,414,861 | -0.10(-1.41%) |
Jul 19, 2007 | 6.548 | 7.012 | 6.445 | 6.826 | 8,108,822 | +0.28(+4.22%) |
Jul 18, 2007 | 6.134 | 6.735 | 6.042 | 6.549 | 15,152,782 | +0.68(+11.67%) |
Jul 17, 2007 | 5.825 | 5.892 | 5.817 | 5.865 | 3,306,837 | +0.06(+1.08%) |
Jul 16, 2007 | 5.766 | 5.828 | 5.761 | 5.802 | 2,518,105 | +0.01(+0.23%) |
Jul 13, 2007 | 5.722 | 5.825 | 5.719 | 5.789 | 1,811,688 | +0.04(+0.74%) |
Jul 12, 2007 | 5.639 | 5.746 | 5.629 | 5.746 | 2,687,226 | +0.11(+2.02%) |
Jul 11, 2007 | 5.627 | 5.665 | 5.588 | 5.633 | 2,147,685 | -0.01(-0.17%) |
Jul 10, 2007 | 5.586 | 5.687 | 5.571 | 5.642 | 2,788,998 | +0.01(+0.19%) |
Jul 09, 2007 | 5.510 | 5.633 | 5.499 | 5.631 | 1,608,145 | +0.11(+2.01%) |
Jul 06, 2007 | 5.478 | 5.528 | 5.447 | 5.520 | 1,201,805 | +0.05(+0.93%) |
Jul 05, 2007 | 5.472 | 5.472 | 5.400 | 5.470 | 1,397,866 | -0.01(-0.12%) |
Jul 03, 2007 | 5.439 | 5.490 | 5.429 | 5.476 | 558,248 | +0.03(+0.52%) |
Jul 02, 2007 | 5.352 | 5.452 | 5.349 | 5.448 | 1,005,745 | +0.12(+2.21%) |
Jun 29, 2007 | 5.385 | 5.403 | 5.284 | 5.331 | 1,248,950 | -0.05(-0.87%) |
Jun 28, 2007 | 5.340 | 5.417 | 5.340 | 5.377 | 779,003 | +0.04(+0.68%) |
Jun 27, 2007 | 5.293 | 5.344 | 5.249 | 5.341 | 1,473,447 | +0.02(+0.38%) |
Jun 26, 2007 | 5.373 | 5.393 | 5.276 | 5.321 | 2,048,907 | -0.04(-0.72%) |
Jun 25, 2007 | 5.365 | 5.447 | 5.340 | 5.360 | 1,158,403 | -0.03(-0.47%) |
Jun 22, 2007 | 5.384 | 5.387 | 5.320 | 5.385 | 3,153,431 | -0.03(-0.47%) |
Jun 21, 2007 | 5.385 | 5.439 | 5.324 | 5.411 | 1,033,433 | +0.01(+0.17%) |
Jun 20, 2007 | 5.405 | 5.439 | 5.388 | 5.401 | 1,593,926 | +0.00(+0.00%) |
Jun 19, 2007 | 5.392 | 5.439 | 5.385 | 5.401 | 1,706,175 | -0.04(-0.69%) |
Jun 18, 2007 | 5.451 | 5.482 | 5.399 | 5.439 | 2,502,390 | -0.01(-0.15%) |
Jun 15, 2007 | 5.495 | 5.519 | 5.419 | 5.447 | 1,838,628 | +0.06(+1.07%) |
Jun 14, 2007 | 5.320 | 5.407 | 5.319 | 5.389 | 1,245,956 | +0.07(+1.31%) |
Jun 13, 2007 | 5.280 | 5.337 | 5.265 | 5.320 | 1,864,819 | +0.06(+1.19%) |
Jun 12, 2007 | 5.218 | 5.281 | 5.212 | 5.257 | 1,859,581 | +0.01(+0.23%) |
Jun 11, 2007 | 5.205 | 5.282 | 5.181 | 5.245 | 1,257,930 | +0.02(+0.38%) |
Jun 08, 2007 | 5.265 | 5.265 | 5.185 | 5.225 | 2,366,195 | -0.05(-0.96%) |
Jun 07, 2007 | 5.339 | 5.351 | 5.264 | 5.276 | 1,951,625 | -0.08(-1.42%) |
Jun 06, 2007 | 5.377 | 5.377 | 5.319 | 5.352 | 1,403,853 | -0.07(-1.23%) |
Jun 05, 2007 | 5.444 | 5.444 | 5.385 | 5.419 | 1,447,255 | -0.04(-0.76%) |
Jun 04, 2007 | 5.466 | 5.515 | 5.399 | 5.460 | 2,179,863 | -0.02(-0.39%) |
Jun 01, 2007 | 5.280 | 5.484 | 5.278 | 5.482 | 3,626,370 | +0.23(+4.40%) |
May 31, 2007 | 5.238 | 5.288 | 5.226 | 5.250 | 1,577,463 | -0.00(-0.05%) |
May 30, 2007 | 5.192 | 5.253 | 5.152 | 5.253 | 1,207,792 | +0.03(+0.54%) |
May 29, 2007 | 5.172 | 5.237 | 5.170 | 5.225 | 1,180,104 | +0.07(+1.30%) |
May 25, 2007 | 5.192 | 5.202 | 5.133 | 5.158 | 1,091,802 | -0.01(-0.13%) |
May 24, 2007 | 5.248 | 5.290 | 5.138 | 5.165 | 2,496,778 | -0.09(-1.65%) |
May 23, 2007 | 5.234 | 5.309 | 5.234 | 5.252 | 2,286,873 | +0.02(+0.43%) |
May 22, 2007 | 5.228 | 5.240 | 5.185 | 5.229 | 2,545,793 | -0.01(-0.20%) |
May 21, 2007 | 5.212 | 5.276 | 5.193 | 5.240 | 1,222,010 | +0.02(+0.38%) |
May 18, 2007 | 5.172 | 5.252 | 5.157 | 5.220 | 872,544 | +0.05(+0.98%) |
May 17, 2007 | 5.180 | 5.188 | 5.114 | 5.169 | 927,919 | -0.03(-0.67%) |
May 16, 2007 | 5.165 | 5.208 | 5.139 | 5.204 | 850,094 | +0.05(+0.96%) |
May 15, 2007 | 5.131 | 5.230 | 5.118 | 5.154 | 2,054,145 | +0.01(+0.26%) |
May 14, 2007 | 5.201 | 5.201 | 5.118 | 5.141 | 1,205,547 | -0.07(-1.33%) |
May 11, 2007 | 5.198 | 5.232 | 5.145 | 5.210 | 1,181,601 | +0.05(+0.88%) |
May 10, 2007 | 5.293 | 5.293 | 5.133 | 5.165 | 1,588,688 | -0.16(-3.04%) |
May 09, 2007 | 5.278 | 5.345 | 5.182 | 5.327 | 2,956,622 | +0.02(+0.30%) |
May 08, 2007 | 5.216 | 5.317 | 5.173 | 5.311 | 3,115,266 | +0.07(+1.35%) |
May 07, 2007 | 5.210 | 5.240 | 5.177 | 5.240 | 1,800,463 | +0.05(+0.87%) |
May 04, 2007 | 5.188 | 5.194 | 5.139 | 5.194 | 2,041,423 | +0.04(+0.73%) |
May 03, 2007 | 5.158 | 5.174 | 5.078 | 5.157 | 1,363,443 | -0.00(-0.03%) |
May 02, 2007 | 5.114 | 5.193 | 5.079 | 5.158 | 1,391,131 | +0.07(+1.37%) |
May 01, 2007 | 5.113 | 5.131 | 5.021 | 5.089 | 2,228,504 | -0.00(-0.05%) |
Apr 30, 2007 | 5.123 | 5.146 | 5.083 | 5.091 | 2,613,890 | -0.03(-0.63%) |
Apr 27, 2007 | 5.103 | 5.145 | 5.078 | 5.123 | 2,033,192 | -0.01(-0.23%) |
Apr 26, 2007 | 5.138 | 5.154 | 5.073 | 5.135 | 1,409,839 | -0.01(-0.26%) |
Apr 25, 2007 | 5.119 | 5.161 | 5.105 | 5.149 | 2,619,877 | +0.05(+1.02%) |
Apr 24, 2007 | 5.070 | 5.101 | 5.031 | 5.097 | 2,249,457 | +0.05(+0.90%) |
Apr 23, 2007 | 5.105 | 5.110 | 5.029 | 5.051 | 1,650,799 | -0.05(-1.00%) |
Apr 20, 2007 | 5.098 | 5.118 | 5.051 | 5.102 | 2,221,769 | +0.07(+1.43%) |
Apr 19, 2007 | 5.149 | 5.149 | 5.015 | 5.030 | 6,440,811 | -0.18(-3.36%) |
Apr 18, 2007 | 5.432 | 5.526 | 5.194 | 5.205 | 13,415,177 | +0.03(+0.65%) |
Apr 17, 2007 | 5.256 | 5.269 | 5.111 | 5.172 | 2,531,575 | -0.08(-1.58%) |
Apr 16, 2007 | 5.129 | 5.256 | 5.129 | 5.254 | 2,135,712 | +0.13(+2.58%) |
Apr 13, 2007 | 5.152 | 5.161 | 5.071 | 5.122 | 3,323,300 | -0.04(-0.83%) |
Apr 12, 2007 | 5.110 | 5.181 | 5.089 | 5.165 | 2,113,262 | +0.03(+0.62%) |
Apr 11, 2007 | 5.170 | 5.185 | 5.106 | 5.133 | 2,950,635 | -0.04(-0.80%) |
Apr 10, 2007 | 5.139 | 5.182 | 5.127 | 5.174 | 1,028,943 | +0.03(+0.52%) |
Apr 09, 2007 | 5.115 | 5.158 | 5.075 | 5.148 | 1,968,836 | +0.03(+0.68%) |
Apr 05, 2007 | 5.144 | 5.165 | 5.106 | 5.113 | 1,814,682 | -0.03(-0.62%) |
Apr 04, 2007 | 5.178 | 5.178 | 5.127 | 5.145 | 1,055,134 | -0.04(-0.77%) |
Apr 03, 2007 | 5.130 | 5.200 | 5.127 | 5.185 | 1,821,416 | +0.08(+1.60%) |
Apr 02, 2007 | 5.109 | 5.111 | 5.067 | 5.103 | 1,822,165 | -0.00(-0.08%) |
Mar 30, 2007 | 5.144 | 5.154 | 5.070 | 5.107 | 1,935,161 | -0.04(-0.78%) |
Mar 29, 2007 | 5.152 | 5.158 | 5.106 | 5.148 | 1,559,504 | +0.02(+0.39%) |
Mar 28, 2007 | 5.131 | 5.166 | 5.083 | 5.127 | 2,185,850 | -0.02(-0.47%) |
Mar 27, 2007 | 5.165 | 5.178 | 5.111 | 5.152 | 2,186,598 | -0.03(-0.52%) |
Mar 26, 2007 | 5.186 | 5.206 | 5.079 | 5.178 | 1,445,759 | -0.01(-0.15%) |
Mar 23, 2007 | 5.206 | 5.216 | 5.168 | 5.186 | 909,211 | -0.02(-0.38%) |
Mar 22, 2007 | 5.238 | 5.241 | 5.185 | 5.206 | 940,641 | -0.04(-0.79%) |
Mar 21, 2007 | 5.144 | 5.248 | 5.098 | 5.248 | 1,721,141 | +0.14(+2.67%) |
Mar 20, 2007 | 5.099 | 5.111 | 5.078 | 5.111 | 1,551,272 | +0.02(+0.39%) |
Mar 19, 2007 | 5.083 | 5.098 | 5.043 | 5.091 | 2,821,924 | +0.06(+1.25%) |
Mar 16, 2007 | 5.098 | 5.085 | 5.011 | 5.029 | 1,732,366 | -0.07(-1.34%) |
Mar 15, 2007 | 5.094 | 5.118 | 5.067 | 5.097 | 669,000 | +0.01(+0.10%) |
Mar 14, 2007 | 5.078 | 5.105 | 5.026 | 5.091 | 1,507,869 | +0.02(+0.37%) |
Mar 13, 2007 | 5.237 | 5.212 | 5.073 | 5.073 | 1,674,745 | -0.16(-3.14%) |
Mar 12, 2007 | 5.196 | 5.264 | 5.168 | 5.237 | 2,697,702 | +0.04(+0.75%) |
Mar 09, 2007 | 5.204 | 5.225 | 5.149 | 5.198 | 2,862,333 | +0.01(+0.28%) |
Mar 08, 2007 | 5.278 | 5.319 | 5.162 | 5.184 | 2,848,115 | -0.06(-1.17%) |
Mar 07, 2007 | 5.106 | 5.341 | 5.094 | 5.245 | 2,842,128 | +0.14(+2.80%) |
Mar 06, 2007 | 5.058 | 5.123 | 4.959 | 5.102 | 2,994,786 | +0.08(+1.62%) |
Mar 05, 2007 | 5.045 | 5.117 | 4.990 | 5.021 | 2,568,242 | -0.04(-0.87%) |
Mar 02, 2007 | 5.071 | 5.111 | 5.034 | 5.065 | 1,789,239 | -0.07(-1.30%) |
Mar 01, 2007 | 5.078 | 5.174 | 5.050 | 5.131 | 1,849,291 | -0.03(-0.65%) |
Feb 28, 2007 | 5.145 | 5.205 | 5.095 | 5.165 | 2,327,283 | +0.02(+0.39%) |
Feb 27, 2007 | 5.107 | 5.278 | 5.107 | 5.145 | 3,032,202 | -0.22(-4.04%) |
Feb 26, 2007 | 5.396 | 5.413 | 5.359 | 5.361 | 1,861,078 | -0.03(-0.52%) |
Feb 23, 2007 | 5.363 | 5.411 | 5.332 | 5.389 | 1,578,212 | +0.03(+0.50%) |
Feb 22, 2007 | 5.379 | 5.403 | 5.336 | 5.363 | 1,835,635 | +0.00(+0.00%) |
Feb 21, 2007 | 5.325 | 5.404 | 5.308 | 5.363 | 2,620,625 | +0.03(+0.48%) |
Feb 20, 2007 | 5.127 | 5.355 | 5.109 | 5.337 | 2,488,920 | +0.20(+3.90%) |
Feb 16, 2007 | 5.117 | 5.152 | 5.057 | 5.137 | 1,250,446 | +0.02(+0.39%) |
Feb 15, 2007 | 5.138 | 5.200 | 5.083 | 5.117 | 2,209,796 | -0.03(-0.57%) |
Feb 14, 2007 | 5.161 | 5.197 | 5.142 | 5.146 | 1,859,514 | -0.01(-0.21%) |
Feb 13, 2007 | 5.129 | 5.157 | 5.088 | 5.157 | 829,141 | +0.02(+0.39%) |
Feb 12, 2007 | 5.172 | 5.197 | 5.081 | 5.137 | 828,512 | -0.03(-0.67%) |
Feb 09, 2007 | 5.192 | 5.220 | 5.138 | 5.172 | 1,168,879 | -0.03(-0.49%) |
Feb 08, 2007 | 5.205 | 5.216 | 5.169 | 5.197 | 1,914,957 | -0.01(-0.23%) |
Feb 07, 2007 | 5.122 | 5.220 | 5.099 | 5.209 | 1,152,416 | +0.09(+1.72%) |
Feb 06, 2007 | 5.118 | 5.138 | 5.039 | 5.121 | 1,234,732 | -0.01(-0.13%) |
Feb 05, 2007 | 5.192 | 5.212 | 5.097 | 5.127 | 1,581,953 | -0.11(-2.14%) |
Feb 02, 2007 | 5.212 | 5.256 | 5.165 | 5.240 | 2,286,873 | +0.04(+0.72%) |
Feb 01, 2007 | 5.122 | 5.228 | 5.114 | 5.202 | 3,686,984 | +0.08(+1.51%) |
Jan 31, 2007 | 5.129 | 5.165 | 5.070 | 5.125 | 1,068,604 | -0.02(-0.34%) |
Jan 30, 2007 | 5.131 | 5.154 | 5.077 | 5.142 | 1,278,134 | +0.03(+0.65%) |
Jan 29, 2007 | 5.125 | 5.152 | 5.081 | 5.109 | 1,234,732 | -0.03(-0.65%) |
Jan 26, 2007 | 5.061 | 5.154 | 5.057 | 5.142 | 1,293,101 | +0.09(+1.72%) |
Jan 25, 2007 | 5.209 | 5.209 | 5.033 | 5.055 | 2,775,528 | -0.14(-2.75%) |
Jan 24, 2007 | 5.137 | 5.225 | 5.117 | 5.198 | 2,628,856 | +0.08(+1.49%) |
Jan 23, 2007 | 5.111 | 5.165 | 5.054 | 5.122 | 3,968,354 | +0.01(+0.21%) |
Jan 22, 2007 | 5.038 | 5.444 | 5.038 | 5.111 | 10,694,277 | +0.30(+6.25%) |
Jan 19, 2007 | 4.823 | 4.823 | 4.744 | 4.811 | 1,632,091 | +0.00(+0.00%) |
Jan 18, 2007 | 4.837 | 4.884 | 4.800 | 4.811 | 1,945,638 | -0.03(-0.66%) |
Jan 17, 2007 | 4.803 | 4.863 | 4.803 | 4.843 | 932,409 | +0.02(+0.44%) |
Jan 16, 2007 | 4.867 | 4.878 | 4.795 | 4.821 | 2,061,628 | -0.05(-0.93%) |
Jan 12, 2007 | 4.851 | 4.867 | 4.800 | 4.867 | 994,520 | -0.00(-0.03%) |
Jan 11, 2007 | 4.837 | 4.868 | 4.808 | 4.868 | 1,946,386 | +0.05(+0.94%) |
Jan 10, 2007 | 4.817 | 4.829 | 4.765 | 4.823 | 1,990,537 | -0.03(-0.72%) |
Jan 09, 2007 | 4.835 | 4.864 | 4.781 | 4.858 | 1,935,161 | +0.01(+0.19%) |
Jan 08, 2007 | 4.836 | 4.868 | 4.793 | 4.848 | 1,563,994 | +0.00(+0.06%) |
Jan 05, 2007 | 4.815 | 4.926 | 4.815 | 4.846 | 1,862,574 | -0.08(-1.65%) |
Jan 04, 2007 | 4.956 | 4.958 | 4.856 | 4.927 | 2,057,886 | -0.03(-0.59%) |
Jan 03, 2007 | 5.045 | 5.045 | 4.915 | 4.956 | 4,022,233 | -0.06(-1.25%) |
Dec 29, 2006 | 5.091 | 5.115 | 5.019 | 5.019 | 1,432,289 | -0.06(-1.21%) |
Dec 28, 2006 | 5.078 | 5.106 | 5.066 | 5.081 | 1,383,648 | +0.00(+0.05%) |
Dec 27, 2006 | 5.062 | 5.090 | 5.021 | 5.078 | 1,867,064 | +0.03(+0.53%) |
Dec 26, 2006 | 4.978 | 5.055 | 4.968 | 5.051 | 1,359,702 | +0.09(+1.75%) |
Dec 22, 2006 | 4.956 | 5.059 | 4.956 | 4.964 | 2,148,433 | +0.01(+0.16%) |
Dec 21, 2006 | 4.931 | 4.994 | 4.918 | 4.956 | 3,330,783 | +0.09(+1.76%) |
Dec 20, 2006 | 4.797 | 4.911 | 4.773 | 4.871 | 4,694,975 | +0.11(+2.39%) |
Dec 19, 2006 | 4.701 | 4.795 | 4.637 | 4.757 | 3,924,203 | +0.03(+0.74%) |
Dec 18, 2006 | 4.550 | 4.725 | 4.550 | 4.723 | 3,384,662 | +0.17(+3.79%) |
Dec 15, 2006 | 4.602 | 4.646 | 4.550 | 4.550 | 1,879,786 | -0.05(-0.99%) |
Dec 14, 2006 | 4.617 | 4.642 | 4.558 | 4.596 | 3,304,592 | -0.01(-0.23%) |
Dec 13, 2006 | 4.680 | 4.694 | 4.597 | 4.606 | 1,106,020 | -0.04(-0.89%) |
Dec 12, 2006 | 4.725 | 4.740 | 4.610 | 4.648 | 2,228,504 | -0.09(-1.97%) |
Dec 11, 2006 | 4.739 | 4.784 | 4.720 | 4.741 | 2,020,470 | +0.00(+0.08%) |
Dec 08, 2006 | 4.784 | 4.804 | 4.721 | 4.737 | 2,411,843 | -0.06(-1.31%) |
Dec 07, 2006 | 4.876 | 4.886 | 4.768 | 4.800 | 1,564,742 | -0.06(-1.32%) |
Dec 06, 2006 | 4.864 | 4.890 | 4.821 | 4.864 | 1,126,225 | +0.00(+0.00%) |
Dec 05, 2006 | 4.891 | 4.898 | 4.797 | 4.864 | 1,980,809 | +0.00(+0.00%) |
Dec 04, 2006 | 4.831 | 4.912 | 4.824 | 4.864 | 1,089,557 | +0.05(+1.08%) |
Dec 01, 2006 | 4.771 | 4.856 | 4.724 | 4.812 | 2,086,323 | +0.03(+0.61%) |
Nov 30, 2006 | 4.787 | 4.821 | 4.728 | 4.783 | 1,257,930 | -0.00(-0.03%) |
Nov 29, 2006 | 4.723 | 4.787 | 4.723 | 4.784 | 1,727,128 | +0.09(+2.02%) |
Nov 28, 2006 | 4.753 | 4.771 | 4.672 | 4.689 | 2,383,407 | -0.07(-1.52%) |
Nov 27, 2006 | 4.844 | 4.918 | 4.741 | 4.761 | 1,878,289 | -0.13(-2.73%) |
Nov 24, 2006 | 4.864 | 4.939 | 4.848 | 4.895 | 448,245 | -0.00(-0.05%) |
Nov 22, 2006 | 4.954 | 4.994 | 4.894 | 4.898 | 1,719,645 | -0.06(-1.19%) |
Nov 21, 2006 | 4.964 | 4.964 | 4.874 | 4.956 | 2,768,793 | -0.01(-0.19%) |
Nov 20, 2006 | 4.982 | 4.986 | 4.931 | 4.966 | 850,094 | +0.04(+0.73%) |
Nov 17, 2006 | 5.011 | 5.011 | 4.908 | 4.930 | 1,020,711 | -0.08(-1.68%) |
Nov 16, 2006 | 5.045 | 5.051 | 4.992 | 5.014 | 1,926,182 | +0.00(+0.05%) |
Nov 15, 2006 | 4.950 | 5.078 | 4.924 | 5.011 | 5,282,408 | +0.09(+1.93%) |
Nov 14, 2006 | 4.752 | 4.930 | 4.717 | 4.916 | 3,345,749 | +0.17(+3.52%) |
Nov 13, 2006 | 4.701 | 4.773 | 4.697 | 4.749 | 1,495,896 | +0.02(+0.51%) |
Nov 10, 2006 | 4.684 | 4.740 | 4.677 | 4.725 | 1,225,003 | +0.04(+0.88%) |
Nov 09, 2006 | 4.658 | 4.717 | 4.617 | 4.684 | 3,333,776 | +0.03(+0.69%) |
Nov 08, 2006 | 4.612 | 4.688 | 4.573 | 4.652 | 1,158,403 | +0.01(+0.29%) |
Nov 07, 2006 | 4.645 | 4.699 | 4.612 | 4.638 | 1,572,225 | -0.01(-0.14%) |
Nov 06, 2006 | 4.618 | 4.664 | 4.549 | 4.645 | 1,299,836 | +0.07(+1.52%) |
Nov 03, 2006 | 4.621 | 4.650 | 4.534 | 4.576 | 1,698,692 | -0.04(-0.90%) |
Nov 02, 2006 | 4.601 | 4.662 | 4.549 | 4.617 | 2,664,776 | -0.00(-0.09%) |
Nov 01, 2006 | 4.720 | 4.741 | 4.616 | 4.621 | 3,130,981 | -0.08(-1.65%) |
Oct 31, 2006 | 4.720 | 4.744 | 4.670 | 4.699 | 3,967,605 | -0.03(-0.68%) |
Oct 30, 2006 | 4.724 | 4.791 | 4.685 | 4.731 | 2,007,000 | +0.00(+0.03%) |
Oct 27, 2006 | 4.749 | 4.816 | 4.674 | 4.729 | 1,901,487 | -0.03(-0.70%) |
Oct 26, 2006 | 4.871 | 4.871 | 4.724 | 4.763 | 2,361,705 | -0.08(-1.57%) |
Oct 25, 2006 | 4.751 | 4.872 | 4.749 | 4.839 | 2,681,239 | +0.10(+2.17%) |
Oct 24, 2006 | 4.797 | 4.824 | 4.692 | 4.736 | 4,097,065 | -0.07(-1.56%) |
Oct 23, 2006 | 4.864 | 4.879 | 4.791 | 4.811 | 2,588,447 | -0.09(-1.77%) |
Oct 20, 2006 | 5.010 | 5.010 | 4.867 | 4.898 | 1,405,349 | -0.10(-1.98%) |
Oct 19, 2006 | 4.992 | 5.067 | 4.951 | 4.997 | 2,170,883 | +0.00(+0.03%) |
Oct 18, 2006 | 5.212 | 5.229 | 4.939 | 4.995 | 3,965,360 | -0.20(-3.93%) |
Oct 17, 2006 | 5.475 | 5.475 | 5.145 | 5.200 | 9,751,390 | -0.66(-11.33%) |
Oct 16, 2006 | 5.697 | 5.866 | 5.697 | 5.864 | 2,046,662 | +0.15(+2.64%) |
Oct 13, 2006 | 5.523 | 5.713 | 5.523 | 5.713 | 2,756,820 | +0.19(+3.41%) |
Oct 12, 2006 | 5.347 | 5.524 | 5.345 | 5.524 | 1,275,141 | +0.19(+3.58%) |
Oct 11, 2006 | 5.388 | 5.435 | 5.292 | 5.333 | 857,577 | -0.08(-1.43%) |
Oct 10, 2006 | 5.512 | 5.512 | 5.389 | 5.411 | 1,429,295 | -0.11(-2.08%) |
Oct 09, 2006 | 5.359 | 5.544 | 5.312 | 5.526 | 1,654,541 | +0.14(+2.66%) |
Oct 06, 2006 | 5.412 | 5.415 | 5.359 | 5.383 | 2,313,064 | -0.05(-0.98%) |
Oct 05, 2006 | 5.439 | 5.460 | 5.379 | 5.436 | 2,134,964 | +0.01(+0.12%) |
Oct 04, 2006 | 5.367 | 5.444 | 5.351 | 5.429 | 3,181,118 | +0.05(+0.87%) |
Oct 03, 2006 | 5.280 | 5.412 | 5.200 | 5.383 | 1,882,779 | +0.11(+2.00%) |