Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 15.89 | 16.25 | 15.89 | 16.14 | 90,516 | +0.21(+1.35%) |
Sep 27, 2007 | 15.93 | 15.93 | 15.62 | 15.93 | 51,950 | +0.07(+0.44%) |
Sep 26, 2007 | 15.98 | 16.10 | 15.66 | 15.86 | 137,659 | -0.04(-0.23%) |
Sep 25, 2007 | 15.30 | 15.91 | 15.19 | 15.90 | 170,691 | +0.63(+4.13%) |
Sep 24, 2007 | 15.01 | 15.34 | 14.94 | 15.27 | 89,920 | +0.33(+2.23%) |
Sep 21, 2007 | 14.70 | 15.10 | 14.65 | 14.93 | 164,964 | +0.23(+1.59%) |
Sep 20, 2007 | 13.97 | 14.91 | 13.66 | 14.70 | 214,852 | +0.74(+5.31%) |
Sep 19, 2007 | 13.98 | 13.99 | 13.56 | 13.96 | 134,650 | +0.08(+0.59%) |
Sep 18, 2007 | 13.81 | 13.88 | 13.04 | 13.88 | 168,111 | +0.19(+1.35%) |
Sep 17, 2007 | 13.71 | 13.79 | 13.53 | 13.69 | 119,909 | -0.10(-0.73%) |
Sep 14, 2007 | 13.52 | 13.82 | 13.27 | 13.79 | 158,173 | +0.44(+3.33%) |
Sep 13, 2007 | 13.41 | 13.46 | 13.15 | 13.35 | 121,542 | +0.19(+1.41%) |
Sep 12, 2007 | 13.06 | 13.34 | 12.88 | 13.16 | 315,230 | +0.29(+2.25%) |
Sep 11, 2007 | 12.02 | 12.96 | 12.02 | 12.87 | 286,611 | +0.90(+7.52%) |
Sep 10, 2007 | 12.54 | 12.54 | 11.93 | 11.97 | 262,468 | -0.38(-3.06%) |
Sep 07, 2007 | 12.44 | 12.48 | 12.15 | 12.35 | 104,666 | -0.09(-0.72%) |
Sep 06, 2007 | 12.56 | 12.85 | 12.39 | 12.44 | 270,346 | +0.06(+0.45%) |
Sep 05, 2007 | 12.41 | 12.66 | 12.05 | 12.38 | 288,001 | +0.12(+0.97%) |
Sep 04, 2007 | 12.57 | 12.89 | 12.13 | 12.26 | 390,131 | +0.62(+5.35%) |
Aug 31, 2007 | 11.45 | 11.64 | 11.32 | 11.64 | 104,461 | +0.38(+3.35%) |
Aug 30, 2007 | 11.07 | 11.58 | 10.94 | 11.26 | 55,666 | +0.10(+0.90%) |
Aug 29, 2007 | 11.30 | 11.33 | 10.79 | 11.16 | 65,568 | -0.09(-0.79%) |
Aug 28, 2007 | 11.38 | 11.38 | 10.96 | 11.25 | 74,930 | -0.05(-0.43%) |
Aug 27, 2007 | 11.55 | 11.55 | 10.86 | 11.30 | 210,868 | -0.04(-0.33%) |
Aug 24, 2007 | 10.84 | 11.49 | 10.84 | 11.34 | 73,605 | +0.39(+3.55%) |
Aug 23, 2007 | 10.87 | 11.31 | 10.84 | 10.95 | 96,516 | +0.11(+1.03%) |
Aug 22, 2007 | 11.05 | 11.57 | 10.77 | 10.84 | 148,854 | -0.19(-1.71%) |
Aug 21, 2007 | 10.93 | 11.11 | 10.75 | 11.03 | 292,363 | -0.00(-0.03%) |
Aug 20, 2007 | 11.19 | 11.29 | 10.93 | 11.03 | 107,546 | -0.06(-0.57%) |
Aug 17, 2007 | 11.66 | 11.86 | 10.75 | 11.09 | 151,210 | -0.26(-2.25%) |
Aug 16, 2007 | 11.49 | 11.85 | 11.15 | 11.35 | 203,079 | -0.39(-3.35%) |
Aug 15, 2007 | 12.04 | 12.22 | 11.72 | 11.74 | 51,221 | -0.31(-2.55%) |
Aug 14, 2007 | 12.03 | 12.35 | 11.75 | 12.05 | 52,964 | +0.14(+1.15%) |
Aug 13, 2007 | 12.15 | 13.13 | 11.83 | 11.91 | 198,985 | +0.09(+0.75%) |
Aug 10, 2007 | 11.20 | 11.93 | 11.19 | 11.82 | 261,790 | +0.33(+2.84%) |
Aug 09, 2007 | 11.52 | 11.72 | 11.12 | 11.50 | 130,211 | -0.33(-2.76%) |
Aug 08, 2007 | 12.88 | 13.15 | 11.24 | 11.82 | 206,564 | -1.01(-7.88%) |
Aug 07, 2007 | 12.21 | 12.99 | 11.73 | 12.84 | 89,526 | +0.58(+4.72%) |
Aug 06, 2007 | 12.54 | 12.55 | 11.42 | 12.26 | 106,922 | -0.06(-0.51%) |
Aug 03, 2007 | 12.43 | 13.11 | 11.86 | 12.32 | 117,718 | -0.66(-5.05%) |
Aug 02, 2007 | 13.05 | 13.87 | 12.64 | 12.98 | 443,344 | +0.17(+1.33%) |
Aug 01, 2007 | 12.44 | 12.85 | 12.12 | 12.81 | 195,542 | +0.35(+2.80%) |
Jul 31, 2007 | 11.82 | 12.53 | 11.82 | 12.46 | 166,791 | +0.79(+6.80%) |
Jul 30, 2007 | 11.63 | 11.82 | 11.25 | 11.66 | 49,526 | +0.06(+0.48%) |
Jul 27, 2007 | 11.83 | 11.83 | 11.23 | 11.61 | 40,601 | -0.18(-1.51%) |
Jul 26, 2007 | 12.17 | 12.25 | 11.40 | 11.79 | 82,104 | -0.30(-2.48%) |
Jul 25, 2007 | 12.50 | 12.74 | 11.72 | 12.09 | 167,641 | -0.51(-4.06%) |
Jul 24, 2007 | 12.68 | 12.69 | 10.66 | 12.60 | 82,922 | -0.09(-0.70%) |
Jul 23, 2007 | 11.97 | 12.69 | 11.87 | 12.69 | 100,688 | +0.46(+3.76%) |
Jul 20, 2007 | 12.36 | 12.36 | 11.72 | 12.23 | 63,657 | -0.08(-0.63%) |
Jul 19, 2007 | 11.06 | 12.39 | 11.06 | 12.31 | 128,896 | +0.89(+7.82%) |
Jul 18, 2007 | 12.01 | 12.01 | 11.05 | 11.41 | 115,659 | -0.46(-3.84%) |
Jul 17, 2007 | 12.03 | 12.31 | 11.75 | 11.87 | 82,727 | -0.16(-1.29%) |
Jul 16, 2007 | 12.19 | 12.32 | 11.86 | 12.02 | 87,995 | -0.15(-1.22%) |
Jul 13, 2007 | 12.57 | 12.58 | 12.13 | 12.17 | 73,262 | -0.23(-1.88%) |
Jul 12, 2007 | 12.23 | 12.48 | 12.12 | 12.41 | 120,055 | +0.23(+1.86%) |
Jul 11, 2007 | 11.52 | 12.22 | 11.52 | 12.18 | 117,299 | +0.38(+3.24%) |
Jul 10, 2007 | 11.85 | 11.85 | 11.59 | 11.80 | 32,664 | -0.05(-0.44%) |
Jul 09, 2007 | 11.84 | 11.99 | 11.45 | 11.85 | 136,947 | +0.04(+0.31%) |
Jul 06, 2007 | 11.96 | 11.96 | 11.38 | 11.81 | 130,122 | -0.09(-0.75%) |
Jul 05, 2007 | 12.23 | 12.23 | 11.36 | 11.90 | 138,758 | -0.16(-1.32%) |
Jul 03, 2007 | 11.85 | 12.24 | 11.43 | 12.06 | 52,673 | +0.21(+1.81%) |
Jul 02, 2007 | 11.80 | 11.97 | 11.13 | 11.85 | 210,415 | +0.09(+0.79%) |
Jun 29, 2007 | 12.23 | 12.71 | 11.49 | 11.75 | 207,365 | -0.34(-2.79%) |
Jun 28, 2007 | 11.67 | 12.22 | 11.67 | 12.09 | 149,497 | +0.60(+5.26%) |
Jun 27, 2007 | 11.26 | 11.49 | 11.12 | 11.49 | 75,173 | +0.33(+2.99%) |
Jun 26, 2007 | 11.12 | 11.17 | 11.00 | 11.15 | 77,011 | +0.08(+0.70%) |
Jun 25, 2007 | 11.49 | 11.85 | 10.88 | 11.08 | 202,019 | -0.30(-2.64%) |
Jun 22, 2007 | 10.88 | 11.38 | 10.62 | 11.38 | 106,901 | +0.60(+5.56%) |
Jun 21, 2007 | 10.37 | 10.88 | 10.23 | 10.78 | 52,079 | +0.29(+2.77%) |
Jun 20, 2007 | 10.78 | 10.83 | 10.43 | 10.49 | 52,357 | -0.08(-0.74%) |
Jun 19, 2007 | 10.19 | 10.93 | 10.04 | 10.56 | 117,939 | +0.39(+3.88%) |
Jun 18, 2007 | 10.26 | 10.26 | 10.08 | 10.17 | 67,201 | -0.17(-1.63%) |
Jun 15, 2007 | 10.21 | 10.34 | 10.02 | 10.34 | 48,039 | +0.15(+1.49%) |
Jun 14, 2007 | 10.00 | 10.39 | 10.00 | 10.19 | 37,513 | +0.24(+2.46%) |
Jun 13, 2007 | 9.997 | 9.997 | 9.589 | 9.941 | 94,189 | +0.04(+0.45%) |
Jun 12, 2007 | 9.889 | 9.935 | 9.382 | 9.897 | 63,152 | -0.01(-0.07%) |
Jun 11, 2007 | 9.993 | 9.997 | 9.641 | 9.904 | 27,112 | +0.12(+1.27%) |
Jun 08, 2007 | 9.782 | 9.823 | 9.504 | 9.780 | 20,592 | +0.07(+0.67%) |
Jun 07, 2007 | 9.856 | 10.08 | 9.474 | 9.715 | 73,351 | -0.28(-2.79%) |
Jun 06, 2007 | 10.09 | 10.26 | 9.800 | 9.994 | 31,687 | -0.25(-2.45%) |
Jun 05, 2007 | 10.45 | 10.45 | 10.19 | 10.25 | 18,611 | -0.07(-0.72%) |
Jun 04, 2007 | 10.54 | 10.54 | 10.23 | 10.32 | 23,096 | +0.02(+0.18%) |
Jun 01, 2007 | 10.35 | 10.45 | 10.19 | 10.30 | 22,805 | -0.09(-0.89%) |
May 31, 2007 | 10.31 | 10.46 | 9.907 | 10.39 | 46,630 | +0.02(+0.18%) |
May 30, 2007 | 10.37 | 10.68 | 10.30 | 10.37 | 35,465 | -0.01(-0.14%) |
May 29, 2007 | 10.34 | 10.71 | 10.28 | 10.39 | 103,435 | +0.06(+0.54%) |
May 25, 2007 | 10.02 | 10.48 | 10.02 | 10.33 | 67,533 | +0.25(+2.50%) |
May 24, 2007 | 10.06 | 10.48 | 9.738 | 10.08 | 62,364 | -0.09(-0.88%) |
May 23, 2007 | 10.11 | 10.46 | 10.04 | 10.17 | 21,212 | -0.06(-0.54%) |
May 22, 2007 | 10.13 | 10.51 | 9.945 | 10.23 | 57,444 | -0.06(-0.58%) |
May 21, 2007 | 10.41 | 10.64 | 10.15 | 10.29 | 53,493 | -0.11(-1.03%) |
May 18, 2007 | 10.26 | 10.63 | 10.07 | 10.39 | 74,056 | +0.09(+0.83%) |
May 17, 2007 | 10.21 | 10.46 | 9.845 | 10.31 | 49,575 | +0.10(+1.02%) |
May 16, 2007 | 10.36 | 10.38 | 10.19 | 10.20 | 55,687 | -0.17(-1.64%) |
May 15, 2007 | 10.33 | 10.54 | 10.18 | 10.37 | 177,918 | +0.04(+0.43%) |
May 14, 2007 | 10.00 | 10.34 | 9.904 | 10.33 | 107,594 | +0.36(+3.62%) |
May 11, 2007 | 9.115 | 10.02 | 9.056 | 9.969 | 161,887 | +0.45(+4.73%) |
May 10, 2007 | 9.671 | 9.726 | 9.171 | 9.519 | 87,755 | -0.11(-1.12%) |
May 09, 2007 | 9.567 | 9.886 | 9.319 | 9.626 | 396,336 | +0.26(+2.77%) |
May 08, 2007 | 8.611 | 9.437 | 8.611 | 9.367 | 662,134 | +1.68(+21.83%) |
May 07, 2007 | 7.466 | 7.763 | 7.466 | 7.688 | 64,246 | +0.19(+2.47%) |
May 04, 2007 | 7.418 | 7.596 | 7.147 | 7.503 | 108,563 | +0.15(+2.02%) |
May 03, 2007 | 7.059 | 7.477 | 7.059 | 7.355 | 50,441 | +0.21(+3.00%) |
May 02, 2007 | 7.177 | 7.218 | 7.047 | 7.141 | 14,411 | -0.07(-0.97%) |
May 01, 2007 | 7.325 | 7.340 | 7.177 | 7.210 | 11,445 | -0.13(-1.82%) |
Apr 30, 2007 | 7.225 | 7.344 | 6.913 | 7.344 | 32,421 | +0.13(+1.74%) |
Apr 27, 2007 | 7.199 | 7.218 | 7.166 | 7.218 | 7,826 | +0.16(+2.20%) |
Apr 26, 2007 | 6.877 | 7.210 | 6.818 | 7.062 | 67,622 | +0.21(+3.03%) |
Apr 25, 2007 | 6.870 | 6.955 | 6.747 | 6.855 | 22,400 | +0.02(+0.27%) |
Apr 24, 2007 | 6.625 | 6.862 | 6.625 | 6.836 | 82,886 | +0.17(+2.56%) |
Apr 23, 2007 | 6.525 | 6.762 | 6.429 | 6.666 | 115,046 | +0.01(+0.11%) |
Apr 20, 2007 | 6.733 | 6.762 | 6.477 | 6.658 | 20,171 | +0.00(+0.00%) |
Apr 19, 2007 | 6.540 | 6.697 | 6.540 | 6.658 | 30,901 | -0.01(-0.11%) |
Apr 18, 2007 | 6.670 | 6.812 | 6.554 | 6.666 | 70,488 | -0.00(-0.06%) |
Apr 17, 2007 | 6.599 | 6.670 | 6.577 | 6.670 | 70,793 | +0.04(+0.56%) |
Apr 16, 2007 | 6.392 | 6.670 | 6.392 | 6.632 | 59,066 | +0.26(+4.03%) |
Apr 13, 2007 | 6.040 | 6.375 | 5.951 | 6.375 | 91,928 | +0.33(+5.49%) |
Apr 12, 2007 | 6.110 | 6.129 | 6.043 | 6.043 | 57,061 | -0.03(-0.49%) |
Apr 11, 2007 | 6.177 | 6.180 | 5.969 | 6.073 | 52,684 | -0.15(-2.38%) |
Apr 10, 2007 | 6.221 | 6.314 | 6.210 | 6.221 | 20,208 | -0.06(-0.94%) |
Apr 09, 2007 | 6.351 | 6.410 | 6.277 | 6.280 | 27,754 | -0.11(-1.68%) |
Apr 05, 2007 | 6.392 | 6.421 | 6.373 | 6.388 | 8,906 | -0.08(-1.20%) |
Apr 04, 2007 | 6.388 | 6.466 | 6.388 | 6.466 | 5,667 | +0.06(+0.93%) |
Apr 03, 2007 | 6.614 | 6.614 | 6.406 | 6.406 | 14,120 | -0.07(-1.03%) |
Apr 02, 2007 | 6.377 | 6.477 | 6.343 | 6.473 | 18,414 | -0.05(-0.74%) |
Mar 30, 2007 | 6.447 | 6.651 | 6.310 | 6.521 | 23,644 | +0.08(+1.27%) |
Mar 29, 2007 | 6.440 | 6.511 | 6.325 | 6.440 | 19,312 | +0.07(+1.11%) |
Mar 28, 2007 | 6.373 | 6.458 | 6.299 | 6.369 | 15,923 | -0.06(-0.87%) |
Mar 27, 2007 | 6.381 | 6.529 | 6.340 | 6.425 | 21,180 | +0.10(+1.58%) |
Mar 26, 2007 | 6.432 | 6.577 | 6.273 | 6.325 | 36,499 | -0.06(-0.99%) |
Mar 23, 2007 | 6.429 | 6.577 | 6.299 | 6.388 | 44,034 | -0.09(-1.37%) |
Mar 22, 2007 | 6.510 | 6.558 | 6.477 | 6.477 | 5,842 | -0.08(-1.24%) |
Mar 21, 2007 | 6.503 | 6.573 | 6.499 | 6.558 | 4,901 | +0.04(+0.57%) |
Mar 20, 2007 | 6.492 | 6.582 | 6.452 | 6.521 | 19,272 | -0.06(-0.85%) |
Mar 19, 2007 | 6.447 | 6.577 | 6.429 | 6.577 | 10,795 | +0.08(+1.26%) |
Mar 16, 2007 | 6.466 | 6.577 | 6.451 | 6.495 | 7,591 | -0.08(-1.24%) |
Mar 15, 2007 | 6.318 | 6.647 | 6.318 | 6.577 | 41,640 | +0.27(+4.29%) |
Mar 14, 2007 | 6.173 | 6.392 | 6.173 | 6.306 | 33,581 | -0.10(-1.50%) |
Mar 13, 2007 | 6.970 | 6.747 | 5.395 | 6.403 | 1,108,399 | -0.57(-8.13%) |
Mar 12, 2007 | 6.803 | 7.002 | 6.725 | 6.970 | 19,782 | +0.29(+4.27%) |
Mar 09, 2007 | 6.651 | 6.758 | 6.421 | 6.684 | 194,181 | +0.09(+1.41%) |
Mar 08, 2007 | 6.595 | 6.833 | 6.577 | 6.592 | 26,767 | +0.05(+0.79%) |
Mar 07, 2007 | 6.799 | 6.858 | 6.540 | 6.540 | 52,389 | -0.29(-4.23%) |
Mar 06, 2007 | 6.873 | 6.910 | 6.484 | 6.829 | 51,445 | +0.14(+2.04%) |
Mar 05, 2007 | 6.651 | 6.807 | 6.310 | 6.692 | 73,578 | +0.03(+0.40%) |
Mar 02, 2007 | 6.918 | 6.918 | 6.651 | 6.666 | 22,486 | -0.04(-0.61%) |
Mar 01, 2007 | 6.632 | 6.906 | 6.303 | 6.707 | 72,612 | +0.07(+1.12%) |
Feb 28, 2007 | 6.755 | 7.003 | 6.614 | 6.632 | 40,663 | -0.22(-3.14%) |
Feb 27, 2007 | 7.040 | 7.040 | 6.544 | 6.847 | 60,672 | -0.19(-2.74%) |
Feb 26, 2007 | 7.307 | 7.407 | 6.888 | 7.040 | 65,425 | -0.27(-3.65%) |
Feb 23, 2007 | 7.244 | 7.411 | 7.225 | 7.307 | 34,807 | +0.10(+1.34%) |
Feb 22, 2007 | 7.785 | 7.785 | 7.055 | 7.210 | 96,111 | -0.60(-7.73%) |
Feb 21, 2007 | 7.781 | 8.121 | 7.596 | 7.814 | 109,381 | +0.06(+0.75%) |
Feb 20, 2007 | 7.577 | 7.818 | 7.577 | 7.756 | 25,037 | +0.12(+1.61%) |
Feb 16, 2007 | 7.366 | 7.637 | 7.366 | 7.633 | 13,731 | +0.27(+3.67%) |
Feb 15, 2007 | 7.688 | 7.781 | 7.296 | 7.362 | 44,606 | -0.27(-3.54%) |
Feb 14, 2007 | 7.688 | 7.781 | 7.633 | 7.633 | 90,708 | -0.03(-0.44%) |
Feb 13, 2007 | 7.770 | 7.800 | 7.611 | 7.666 | 70,758 | +0.03(+0.34%) |
Feb 12, 2007 | 7.359 | 7.740 | 7.259 | 7.640 | 66,934 | +0.37(+5.04%) |
Feb 09, 2007 | 6.955 | 7.307 | 6.955 | 7.273 | 75,478 | +0.27(+3.92%) |
Feb 08, 2007 | 6.870 | 7.007 | 6.855 | 6.999 | 31,849 | +0.07(+1.07%) |
Feb 07, 2007 | 6.798 | 6.925 | 6.647 | 6.925 | 28,632 | +0.24(+3.66%) |
Feb 06, 2007 | 6.681 | 6.847 | 6.681 | 6.681 | 22,543 | +0.03(+0.45%) |
Feb 05, 2007 | 7.040 | 7.194 | 6.651 | 6.651 | 99,074 | -0.32(-4.57%) |
Feb 02, 2007 | 6.744 | 6.988 | 6.699 | 6.970 | 90,311 | +0.21(+3.07%) |
Feb 01, 2007 | 6.888 | 6.939 | 6.562 | 6.762 | 80,595 | -0.09(-1.35%) |
Jan 31, 2007 | 6.827 | 6.877 | 6.578 | 6.855 | 59,671 | +0.06(+0.93%) |
Jan 30, 2007 | 6.670 | 6.836 | 6.525 | 6.792 | 38,096 | +0.16(+2.40%) |
Jan 29, 2007 | 6.492 | 6.658 | 6.266 | 6.632 | 28,845 | +0.04(+0.56%) |
Jan 26, 2007 | 6.425 | 6.595 | 6.425 | 6.595 | 16,481 | +0.17(+2.65%) |
Jan 25, 2007 | 6.484 | 6.598 | 6.392 | 6.425 | 23,361 | -0.06(-0.91%) |
Jan 24, 2007 | 6.647 | 6.654 | 6.451 | 6.484 | 31,463 | +0.00(+0.06%) |
Jan 23, 2007 | 6.584 | 6.598 | 6.427 | 6.480 | 31,106 | -0.04(-0.63%) |
Jan 22, 2007 | 6.836 | 6.870 | 6.463 | 6.521 | 88,530 | -0.30(-4.35%) |
Jan 19, 2007 | 6.955 | 6.955 | 6.677 | 6.818 | 39,578 | -0.01(-0.17%) |
Jan 18, 2007 | 6.740 | 6.951 | 6.677 | 6.829 | 19,825 | +0.09(+1.33%) |
Jan 17, 2007 | 6.788 | 6.810 | 6.225 | 6.740 | 30,013 | -0.15(-2.20%) |
Jan 16, 2007 | 6.925 | 6.984 | 6.892 | 6.892 | 38,355 | +0.02(+0.32%) |
Jan 12, 2007 | 6.855 | 7.036 | 6.855 | 6.870 | 45,812 | -0.02(-0.32%) |
Jan 11, 2007 | 6.666 | 6.892 | 6.662 | 6.892 | 46,495 | +0.29(+4.32%) |
Jan 10, 2007 | 6.566 | 6.655 | 6.436 | 6.607 | 13,189 | +0.06(+0.85%) |
Jan 09, 2007 | 6.484 | 6.662 | 6.469 | 6.551 | 77,205 | +0.13(+2.08%) |
Jan 08, 2007 | 6.573 | 6.577 | 6.262 | 6.418 | 32,890 | -0.10(-1.53%) |
Jan 05, 2007 | 6.484 | 6.558 | 6.447 | 6.518 | 56,365 | +0.07(+1.03%) |
Jan 04, 2007 | 6.299 | 6.547 | 6.284 | 6.451 | 57,493 | +0.18(+2.88%) |
Jan 03, 2007 | 6.280 | 6.327 | 6.266 | 6.270 | 44,868 | -0.08(-1.21%) |
Dec 29, 2006 | 6.336 | 6.362 | 6.295 | 6.347 | 25,099 | +0.07(+1.18%) |
Dec 28, 2006 | 6.336 | 6.388 | 6.255 | 6.273 | 24,524 | -0.04(-0.70%) |
Dec 27, 2006 | 6.206 | 6.369 | 6.206 | 6.318 | 27,377 | +0.11(+1.79%) |
Dec 26, 2006 | 6.191 | 6.206 | 6.151 | 6.206 | 5,127 | +0.07(+1.21%) |
Dec 22, 2006 | 6.112 | 6.217 | 6.077 | 6.132 | 36,126 | +0.03(+0.42%) |
Dec 21, 2006 | 6.190 | 6.190 | 6.080 | 6.106 | 12,989 | -0.03(-0.48%) |
Dec 20, 2006 | 6.114 | 6.269 | 5.991 | 6.136 | 16,959 | -0.03(-0.55%) |
Dec 19, 2006 | 6.044 | 6.288 | 6.044 | 6.170 | 10,161 | -0.08(-1.29%) |
Dec 18, 2006 | 6.058 | 6.369 | 6.058 | 6.251 | 4,722 | +0.10(+1.57%) |
Dec 15, 2006 | 6.299 | 6.403 | 6.114 | 6.154 | 31,414 | -0.14(-2.29%) |
Dec 14, 2006 | 6.192 | 6.410 | 6.192 | 6.299 | 16,066 | +0.05(+0.80%) |
Dec 13, 2006 | 6.392 | 6.495 | 6.221 | 6.249 | 35,727 | -0.18(-2.85%) |
Dec 12, 2006 | 6.381 | 6.462 | 6.381 | 6.432 | 2,159 | +0.01(+0.17%) |
Dec 11, 2006 | 6.225 | 6.458 | 6.225 | 6.421 | 27,109 | +0.19(+2.97%) |
Dec 08, 2006 | 6.299 | 6.418 | 6.192 | 6.236 | 55,288 | -0.06(-1.00%) |
Dec 07, 2006 | 6.314 | 6.425 | 6.262 | 6.299 | 10,795 | +0.03(+0.53%) |
Dec 06, 2006 | 6.468 | 6.468 | 6.221 | 6.266 | 36,704 | -0.16(-2.54%) |
Dec 05, 2006 | 6.495 | 6.495 | 6.384 | 6.429 | 58,451 | -0.06(-0.86%) |
Dec 04, 2006 | 6.470 | 6.545 | 6.358 | 6.484 | 72,372 | +0.05(+0.75%) |
Dec 01, 2006 | 6.284 | 6.447 | 6.284 | 6.436 | 23,941 | +0.03(+0.40%) |
Nov 30, 2006 | 6.448 | 6.449 | 6.318 | 6.410 | 33,735 | +0.11(+1.70%) |
Nov 29, 2006 | 6.188 | 6.369 | 5.966 | 6.303 | 54,603 | +0.14(+2.35%) |
Nov 28, 2006 | 5.891 | 6.188 | 5.869 | 6.158 | 42,029 | +0.13(+2.21%) |
Nov 27, 2006 | 6.077 | 6.264 | 5.903 | 6.025 | 21,212 | -0.19(-3.07%) |
Nov 24, 2006 | 6.169 | 6.216 | 6.169 | 6.216 | 809 | +0.05(+0.75%) |
Nov 22, 2006 | 6.114 | 6.236 | 6.114 | 6.169 | 14,927 | +0.05(+0.85%) |
Nov 21, 2006 | 5.947 | 6.299 | 5.891 | 6.117 | 48,117 | +0.12(+2.04%) |
Nov 20, 2006 | 6.062 | 6.110 | 5.932 | 5.995 | 28,804 | -0.02(-0.37%) |
Nov 17, 2006 | 6.114 | 6.114 | 5.973 | 6.017 | 37,643 | -0.17(-2.75%) |
Nov 16, 2006 | 6.214 | 6.384 | 6.154 | 6.188 | 24,014 | +0.01(+0.24%) |
Nov 15, 2006 | 6.395 | 6.480 | 6.147 | 6.173 | 36,577 | -0.10(-1.52%) |
Nov 14, 2006 | 6.064 | 6.343 | 6.064 | 6.268 | 18,495 | +0.15(+2.43%) |
Nov 13, 2006 | 5.951 | 6.280 | 5.777 | 6.119 | 80,317 | +0.19(+3.22%) |
Nov 10, 2006 | 6.240 | 6.240 | 5.925 | 5.928 | 37,872 | -0.36(-5.77%) |
Nov 09, 2006 | 6.481 | 6.666 | 6.136 | 6.292 | 89,698 | +0.08(+1.29%) |
Nov 08, 2006 | 6.433 | 6.436 | 6.136 | 6.211 | 32,683 | -0.20(-3.05%) |
Nov 07, 2006 | 6.429 | 6.429 | 6.314 | 6.406 | 3,065 | -0.01(-0.17%) |
Nov 06, 2006 | 6.412 | 6.443 | 6.358 | 6.418 | 6,903 | +0.02(+0.29%) |
Nov 03, 2006 | 6.392 | 6.466 | 6.295 | 6.399 | 18,659 | +0.04(+0.64%) |
Nov 02, 2006 | 6.318 | 6.614 | 6.318 | 6.358 | 32,016 | -0.11(-1.67%) |
Nov 01, 2006 | 6.418 | 6.466 | 6.280 | 6.466 | 8,522 | -0.01(-0.16%) |
Oct 31, 2006 | 6.484 | 6.484 | 6.291 | 6.477 | 12,438 | +0.11(+1.75%) |
Oct 30, 2006 | 6.395 | 6.635 | 6.306 | 6.366 | 24,702 | -0.09(-1.38%) |
Oct 27, 2006 | 6.394 | 6.670 | 6.295 | 6.455 | 47,953 | +0.07(+1.04%) |
Oct 26, 2006 | 6.336 | 6.529 | 6.206 | 6.388 | 55,191 | +0.03(+0.52%) |
Oct 25, 2006 | 6.355 | 6.355 | 6.225 | 6.355 | 9,240 | +0.01(+0.23%) |
Oct 24, 2006 | 6.373 | 6.373 | 6.262 | 6.340 | 4,992 | -0.02(-0.35%) |
Oct 23, 2006 | 6.269 | 6.416 | 6.243 | 6.362 | 30,124 | +0.08(+1.31%) |
Oct 20, 2006 | 6.206 | 6.288 | 6.117 | 6.279 | 6,739 | +0.02(+0.34%) |
Oct 19, 2006 | 6.261 | 6.314 | 6.255 | 6.258 | 14,271 | +0.07(+1.14%) |
Oct 18, 2006 | 6.279 | 6.279 | 5.814 | 6.188 | 58,521 | -0.09(-1.47%) |
Oct 17, 2006 | 6.299 | 6.466 | 6.280 | 6.280 | 51,807 | -0.01(-0.24%) |
Oct 16, 2006 | 5.954 | 6.299 | 5.943 | 6.295 | 49,467 | +0.35(+5.84%) |
Oct 13, 2006 | 5.995 | 5.995 | 5.688 | 5.948 | 4,857 | +0.10(+1.72%) |
Oct 12, 2006 | 5.877 | 5.999 | 5.788 | 5.847 | 23,911 | +0.04(+0.65%) |
Oct 11, 2006 | 5.958 | 5.958 | 5.736 | 5.810 | 10,012 | -0.11(-1.88%) |
Oct 10, 2006 | 6.005 | 6.021 | 5.862 | 5.921 | 27,115 | -0.02(-0.37%) |
Oct 09, 2006 | 6.021 | 6.021 | 5.903 | 5.943 | 17,002 | +0.01(+0.25%) |
Oct 06, 2006 | 6.125 | 6.125 | 5.577 | 5.928 | 46,803 | +0.13(+2.24%) |
Oct 05, 2006 | 5.584 | 5.836 | 5.521 | 5.799 | 14,168 | +0.16(+2.83%) |
Oct 04, 2006 | 5.324 | 5.639 | 5.295 | 5.639 | 20,322 | +0.30(+5.55%) |
Oct 03, 2006 | 5.632 | 5.632 | 5.210 | 5.343 | 90,076 | -0.23(-4.12%) |