Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.114 | 49,626,404 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.637 | 7.985 | 57,218,820 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,693,992 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,217,464 | -0.07(-0.86%) |
Oct 25, 2007 | 8.451 | 8.531 | 7.703 | 7.958 | 87,877,816 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,654,340 | -0.31(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.779 | 9.024 | 32,082,628 | +0.04(+0.49%) |
Oct 22, 2007 | 8.520 | 8.999 | 8.451 | 8.980 | 58,611,600 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.045 | 8.572 | 8.575 | 55,137,704 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.811 | 9.061 | 37,132,248 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.740 | 9.068 | 78,247,416 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,124,530 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,768,588 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.286 | 8.052 | 8.286 | 44,690,120 | +0.20(+2.44%) |
Oct 11, 2007 | 8.387 | 8.492 | 7.997 | 8.088 | 57,654,744 | -0.38(-4.44%) |
Oct 10, 2007 | 8.513 | 8.513 | 8.260 | 8.465 | 42,425,520 | +0.01(+0.11%) |
Oct 09, 2007 | 8.607 | 8.646 | 8.329 | 8.456 | 43,934,000 | -0.15(-1.76%) |
Oct 08, 2007 | 8.529 | 8.620 | 8.428 | 8.607 | 27,523,984 | +0.14(+1.62%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.293 | 8.469 | 37,593,152 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,314,008 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.215 | 50,930,900 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.579 | 31,083,554 | -0.08(-0.96%) |
Oct 01, 2007 | 8.382 | 8.703 | 8.373 | 8.662 | 43,409,300 | +0.35(+4.22%) |
Sep 28, 2007 | 8.485 | 8.515 | 8.293 | 8.311 | 44,075,352 | -0.12(-1.47%) |
Sep 27, 2007 | 8.490 | 8.531 | 8.345 | 8.435 | 41,228,416 | +0.03(+0.30%) |
Sep 26, 2007 | 8.256 | 8.428 | 8.235 | 8.409 | 56,472,480 | +0.19(+2.37%) |
Sep 25, 2007 | 8.063 | 8.249 | 8.040 | 8.215 | 39,326,384 | +0.10(+1.27%) |
Sep 24, 2007 | 7.958 | 8.233 | 7.900 | 8.111 | 49,749,288 | +0.20(+2.55%) |
Sep 21, 2007 | 7.912 | 8.026 | 7.834 | 7.910 | 49,878,252 | +0.08(+0.97%) |
Sep 20, 2007 | 7.884 | 7.969 | 7.747 | 7.834 | 35,344,132 | -0.05(-0.58%) |
Sep 19, 2007 | 8.100 | 8.256 | 7.802 | 7.880 | 56,836,588 | -0.15(-1.83%) |
Sep 18, 2007 | 7.458 | 8.141 | 7.446 | 8.026 | 92,091,184 | +0.65(+8.76%) |
Sep 17, 2007 | 7.407 | 7.485 | 7.300 | 7.380 | 40,861,400 | -0.02(-0.22%) |
Sep 14, 2007 | 7.545 | 7.554 | 7.373 | 7.396 | 53,118,968 | -0.22(-2.95%) |
Sep 13, 2007 | 7.763 | 7.771 | 7.566 | 7.621 | 49,371,108 | +0.00(+0.03%) |
Sep 12, 2007 | 8.015 | 8.054 | 7.540 | 7.618 | 60,438,764 | -0.31(-3.93%) |
Sep 11, 2007 | 7.877 | 7.990 | 7.777 | 7.930 | 44,206,684 | +2.75(+53.19%) |
Sep 10, 2007 | 5.275 | 5.366 | 5.134 | 5.177 | 63,379,984 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.263 | 5.063 | 5.162 | 65,659,420 | -0.20(-3.65%) |
Sep 06, 2007 | 5.401 | 5.450 | 5.336 | 5.358 | 46,384,744 | +0.02(+0.44%) |
Sep 05, 2007 | 5.352 | 5.504 | 5.331 | 5.335 | 71,469,856 | -0.04(-0.76%) |
Sep 04, 2007 | 5.238 | 5.398 | 5.156 | 5.375 | 74,485,752 | +0.16(+3.09%) |
Aug 31, 2007 | 5.066 | 5.234 | 5.038 | 5.214 | 78,580,720 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.962 | 50,761,224 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,710,364 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.066 | 4.711 | 4.722 | 61,046,100 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.895 | 5.029 | 69,308,160 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.842 | 4.918 | 39,423,644 | +0.03(+0.52%) |
Aug 23, 2007 | 4.958 | 5.016 | 4.871 | 4.892 | 72,817,632 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.963 | 4.846 | 4.934 | 61,718,296 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.536 | 4.824 | 77,981,288 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.576 | 56,652,512 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.321 | 4.595 | 79,439,256 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.128 | 4.339 | 85,034,168 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.648 | 4.406 | 4.412 | 75,779,968 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,053,272 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,343,344 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.219 | 4.484 | 124,378,512 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,774,240 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 72,001,744 | +0.20(+4.61%) |
Aug 07, 2007 | 4.373 | 4.514 | 4.314 | 4.442 | 61,708,432 | +0.07(+1.58%) |
Aug 06, 2007 | 4.373 | 4.405 | 4.250 | 4.373 | 57,202,120 | +0.04(+0.85%) |
Aug 03, 2007 | 4.377 | 4.627 | 4.334 | 4.336 | 67,953,120 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.547 | 4.609 | 51,084,372 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.629 | 76,945,624 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,561,656 | +0.03(+0.59%) |
Jul 30, 2007 | 4.526 | 4.644 | 4.525 | 4.637 | 58,667,920 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,096,024 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.585 | 4.391 | 4.521 | 77,441,408 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.586 | 4.395 | 4.499 | 47,721,784 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,880,380 | -0.12(-2.64%) |
Jul 23, 2007 | 4.580 | 4.737 | 4.570 | 4.643 | 39,297,112 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.695 | 4.574 | 4.597 | 55,133,436 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.743 | 4.615 | 4.648 | 44,411,072 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.685 | 4.561 | 4.653 | 60,029,164 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.735 | 4.740 | 70,164,256 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,057,284 | +0.08(+1.81%) |
Jul 13, 2007 | 4.691 | 4.747 | 4.670 | 4.675 | 40,620,740 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,827,428 | +0.09(+1.93%) |
Jul 11, 2007 | 4.634 | 4.666 | 4.551 | 4.615 | 63,516,636 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.635 | 60,240,368 | +0.04(+0.98%) |
Jul 09, 2007 | 4.478 | 4.612 | 4.476 | 4.591 | 58,515,632 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.479 | 4.426 | 4.461 | 30,818,100 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.373 | 4.440 | 40,685,876 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.428 | 4.347 | 4.393 | 26,028,878 | +0.01(+0.16%) |
Jul 02, 2007 | 4.271 | 4.388 | 4.257 | 4.386 | 61,516,668 | +0.18(+4.16%) |
Jun 29, 2007 | 4.308 | 4.309 | 4.208 | 4.210 | 56,260,780 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.326 | 4.209 | 4.280 | 65,143,844 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.108 | 4.239 | 66,841,808 | +0.11(+2.69%) |
Jun 26, 2007 | 4.317 | 4.330 | 4.118 | 4.128 | 94,650,208 | -0.20(-4.64%) |
Jun 25, 2007 | 4.322 | 4.428 | 4.282 | 4.329 | 89,363,704 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.471 | 4.316 | 4.446 | 96,458,968 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.416 | 4.110 | 4.381 | 141,431,792 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,706,328 | +0.00(+0.10%) |
Jun 19, 2007 | 4.008 | 4.068 | 3.980 | 4.059 | 53,635,548 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.001 | 4.033 | 74,772,280 | +0.00(+0.05%) |
Jun 15, 2007 | 3.900 | 4.062 | 3.899 | 4.031 | 118,501,072 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,452,596 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.790 | 3.693 | 3.788 | 64,045,296 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,431,852 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.739 | 46,527,788 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.730 | 3.593 | 3.725 | 58,133,468 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,326,384 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,655,096 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.687 | 3.579 | 3.680 | 76,155,088 | +0.11(+2.97%) |
Jun 04, 2007 | 3.522 | 3.595 | 3.508 | 3.574 | 35,102,612 | +0.02(+0.54%) |
Jun 01, 2007 | 3.570 | 3.623 | 3.549 | 3.555 | 46,776,060 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.531 | 84,443,680 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.476 | 3.384 | 3.476 | 36,270,184 | +0.01(+0.24%) |
May 29, 2007 | 3.416 | 3.479 | 3.406 | 3.467 | 34,474,752 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,682,328 | +0.05(+1.57%) |
May 24, 2007 | 3.520 | 3.531 | 3.363 | 3.378 | 66,259,764 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.623 | 3.494 | 3.504 | 48,864,936 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.526 | 3.600 | 43,801,788 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.581 | 70,485,976 | +0.01(+0.31%) |
May 18, 2007 | 3.527 | 3.580 | 3.497 | 3.569 | 65,872,868 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,043,120 | -0.06(-1.66%) |
May 16, 2007 | 3.517 | 3.559 | 3.450 | 3.559 | 57,027,212 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.578 | 3.506 | 3.514 | 67,746,712 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,767,816 | -0.04(-1.00%) |
May 11, 2007 | 3.526 | 3.616 | 3.472 | 3.582 | 166,370,848 | +0.24(+7.07%) |
May 10, 2007 | 3.423 | 3.467 | 3.316 | 3.345 | 88,443,048 | -0.06(-1.85%) |
May 09, 2007 | 3.369 | 3.428 | 3.330 | 3.408 | 45,611,672 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,355,616 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.525 | 3.363 | 3.368 | 60,731,460 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,177,612 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.411 | 54,535,720 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.420 | 3.331 | 3.348 | 71,911,360 | -0.04(-1.17%) |
May 01, 2007 | 3.413 | 3.436 | 3.360 | 3.388 | 59,364,536 | +0.04(+1.06%) |
Apr 30, 2007 | 3.416 | 3.459 | 3.351 | 3.352 | 61,416,696 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.317 | 3.371 | 60,399,636 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.416 | 54,514,084 | +0.04(+1.24%) |
Apr 25, 2007 | 3.313 | 3.393 | 3.297 | 3.375 | 55,557,864 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.318 | 112,091,488 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,907,544 | -0.05(-1.63%) |
Apr 20, 2007 | 3.260 | 3.262 | 3.208 | 3.250 | 64,721,804 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,094,028 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,543,640 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,459,840 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.101 | 73,250,232 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.043 | 3.117 | 69,626,048 | +0.03(+0.82%) |
Apr 12, 2007 | 2.989 | 3.101 | 2.970 | 3.091 | 81,076,480 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.097 | 2.996 | 3.006 | 88,651,160 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,581,480 | -0.03(-1.02%) |
Apr 09, 2007 | 3.149 | 3.185 | 3.086 | 3.092 | 69,872,376 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.152 | 2.925 | 3.149 | 145,368,048 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.938 | 2.905 | 2.913 | 39,444,608 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.892 | 2.919 | 51,654,440 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,695,644 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,363,324 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,362,896 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,604,876 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,128,236 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,765,508 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.154 | 3.065 | 3.087 | 57,192,668 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.043 | 3.122 | 88,441,072 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.103 | 2.950 | 3.055 | 151,583,552 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.890 | 71,584,320 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,316,604 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.890 | 57,291,132 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,493,672 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,915,448 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,241,408 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,668,460 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,535,672 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,007,968 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.104 | 3.004 | 3.017 | 88,500,640 | -0.09(-2.82%) |
Mar 06, 2007 | 2.996 | 3.138 | 2.983 | 3.105 | 87,862,984 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.932 | 72,349,888 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,427,416 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.051 | 3.121 | 91,274,272 | -0.04(-1.23%) |
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,068,088 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.318 | 3.173 | 3.178 | 78,437,680 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.272 | 3.277 | 53,899,988 | -0.05(-1.53%) |
Feb 23, 2007 | 3.368 | 3.370 | 3.327 | 3.328 | 43,956,228 | -0.01(-0.24%) |
Feb 22, 2007 | 3.367 | 3.421 | 3.328 | 3.336 | 71,476,960 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.315 | 71,445,400 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.317 | 3.365 | 68,200,472 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,758,080 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.385 | 3.440 | 53,273,508 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.420 | 117,938,568 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.422 | 3.465 | 93,487,928 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.474 | 3.317 | 3.401 | 86,058,072 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.315 | 3.328 | 102,250,800 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,178,472 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.424 | 3.550 | 82,966,488 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.416 | 84,528,488 | +0.12(+3.55%) |
Feb 05, 2007 | 3.262 | 3.327 | 3.256 | 3.299 | 63,218,464 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.262 | 3.155 | 3.246 | 63,946,500 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.164 | 70,938,464 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.154 | 3.081 | 3.124 | 51,015,556 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.156 | 3.069 | 3.135 | 69,359,904 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,171,376 | -0.13(-4.10%) |
Jan 26, 2007 | 3.262 | 3.293 | 3.149 | 3.208 | 90,436,248 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,231,976 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,754,992 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,727,072 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,663,024 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.317 | 3.173 | 3.249 | 102,757,432 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,700,208 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,196,024 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,606,384 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.474 | 3.591 | 76,103,504 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,784,424 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,870,464 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,305,232 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.384 | 3.456 | 71,652,240 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.588 | 3.406 | 3.431 | 135,542,784 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,916,968 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.677 | 125,892,688 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,095,164 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,327,392 | -0.03(-0.72%) |
Dec 27, 2006 | 3.790 | 3.836 | 3.790 | 3.823 | 28,884,046 | +0.05(+1.32%) |
Dec 26, 2006 | 3.795 | 3.828 | 3.758 | 3.773 | 24,876,322 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,354,052 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,109,876 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.897 | 3.900 | 33,632,868 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.944 | 59,480,132 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.888 | 75,040,880 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,338,552 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,988,552 | +0.07(+1.77%) |
Dec 13, 2006 | 3.677 | 3.720 | 3.677 | 3.691 | 53,629,736 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,673,952 | -0.04(-1.02%) |
Dec 11, 2006 | 3.624 | 3.729 | 3.616 | 3.686 | 56,210,816 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.623 | 61,579,052 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.636 | 53,080,808 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,141,688 | -0.01(-0.14%) |
Dec 05, 2006 | 3.729 | 3.752 | 3.689 | 3.730 | 72,316,944 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,811,160 | +0.15(+4.05%) |
Dec 01, 2006 | 3.728 | 3.733 | 3.590 | 3.622 | 85,576,944 | -0.15(-3.92%) |
Nov 30, 2006 | 3.720 | 3.801 | 3.675 | 3.770 | 63,624,720 | +0.05(+1.34%) |
Nov 29, 2006 | 3.700 | 3.765 | 3.686 | 3.720 | 63,205,572 | +0.05(+1.47%) |
Nov 28, 2006 | 3.587 | 3.699 | 3.531 | 3.666 | 52,432,532 | +0.07(+1.87%) |
Nov 27, 2006 | 3.747 | 3.797 | 3.573 | 3.599 | 63,805,504 | -0.17(-4.52%) |
Nov 24, 2006 | 3.723 | 3.777 | 3.690 | 3.769 | 15,739,572 | +0.03(+0.74%) |
Nov 22, 2006 | 3.692 | 3.746 | 3.672 | 3.742 | 26,191,254 | +0.06(+1.72%) |
Nov 21, 2006 | 3.748 | 3.754 | 3.653 | 3.678 | 42,247,200 | -0.06(-1.55%) |
Nov 20, 2006 | 3.656 | 3.757 | 3.628 | 3.737 | 66,349,720 | +0.03(+0.94%) |
Nov 17, 2006 | 3.666 | 3.712 | 3.644 | 3.702 | 39,420,528 | +0.01(+0.28%) |
Nov 16, 2006 | 3.660 | 3.705 | 3.628 | 3.692 | 49,840,056 | +0.05(+1.29%) |
Nov 15, 2006 | 3.695 | 3.746 | 3.624 | 3.645 | 53,623,168 | -0.06(-1.65%) |
Nov 14, 2006 | 3.656 | 3.713 | 3.578 | 3.706 | 68,519,112 | +0.04(+1.00%) |
Nov 13, 2006 | 3.517 | 3.679 | 3.516 | 3.669 | 92,910,960 | +0.16(+4.53%) |
Nov 10, 2006 | 3.566 | 3.584 | 3.422 | 3.510 | 143,605,136 | -0.09(-2.41%) |
Nov 09, 2006 | 3.598 | 3.690 | 3.566 | 3.597 | 132,022,528 | +0.07(+1.99%) |
Nov 08, 2006 | 3.451 | 3.569 | 3.443 | 3.527 | 70,706,088 | +0.05(+1.47%) |
Nov 07, 2006 | 3.449 | 3.512 | 3.430 | 3.476 | 60,312,876 | +0.05(+1.52%) |
Nov 06, 2006 | 3.332 | 3.469 | 3.290 | 3.424 | 80,627,144 | +0.10(+3.04%) |
Nov 03, 2006 | 3.294 | 3.327 | 3.241 | 3.323 | 59,747,344 | +0.07(+2.00%) |
Nov 02, 2006 | 3.295 | 3.367 | 3.213 | 3.257 | 94,073,360 | -0.02(-0.68%) |