Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.66 | 15.81 | 15.28 | 15.38 | 2,084,926 | -0.08(-0.53%) |
Oct 30, 2007 | 15.52 | 15.52 | 15.34 | 15.46 | 1,247,217 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.60 | 15.35 | 15.44 | 1,208,953 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,761 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.61 | 15.13 | 1,702,290 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.57 | 1,386,543 | -0.12(-0.79%) |
Oct 23, 2007 | 14.19 | 14.73 | 14.16 | 14.69 | 922,999 | +0.66(+4.68%) |
Oct 22, 2007 | 14.27 | 14.27 | 13.86 | 14.03 | 1,052,394 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,399 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.46 | 14.17 | 14.38 | 1,347,111 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,357 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,342 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.08 | 13.85 | 13.95 | 864,289 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.02 | 1,258,608 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,279 | +0.12(+0.88%) |
Oct 10, 2007 | 13.66 | 13.72 | 13.52 | 13.63 | 1,160,466 | +0.01(+0.08%) |
Oct 09, 2007 | 13.49 | 13.73 | 13.42 | 13.62 | 855,818 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,851 | -0.46(-3.30%) |
Oct 05, 2007 | 13.53 | 13.94 | 13.53 | 13.90 | 759,137 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.52 | 13.14 | 13.38 | 611,925 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.62 | 13.42 | 13.44 | 943,445 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,967 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,056,009 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.29 | 13.49 | 2,239,149 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.35 | 13.10 | 13.31 | 1,248,677 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,531 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,180 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.35 | 12.97 | 12.99 | 604,914 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.38 | 13.17 | 3,323,672 | +0.75(+6.01%) |
Sep 20, 2007 | 12.32 | 12.60 | 12.20 | 12.42 | 2,353,355 | +0.14(+1.17%) |
Sep 19, 2007 | 12.26 | 12.44 | 12.03 | 12.28 | 1,644,165 | -0.02(-0.17%) |
Sep 18, 2007 | 11.61 | 12.35 | 11.13 | 12.30 | 3,468,548 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.84 | 684,070 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,704 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.77 | 11.13 | 1,082,771 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,890 | -0.23(-2.02%) |
Sep 11, 2007 | 11.04 | 11.25 | 10.97 | 11.16 | 925,919 | +0.25(+2.26%) |
Sep 10, 2007 | 11.01 | 11.05 | 10.65 | 10.92 | 767,315 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.03 | 10.86 | 10.91 | 369,783 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,883 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.01 | 342,619 | -0.13(-1.17%) |
Sep 04, 2007 | 11.06 | 11.17 | 10.90 | 11.14 | 1,434,153 | +0.05(+0.43%) |
Aug 31, 2007 | 11.06 | 11.17 | 10.97 | 11.10 | 442,221 | +0.27(+2.50%) |
Aug 30, 2007 | 10.69 | 10.86 | 10.67 | 10.83 | 698,091 | +0.05(+0.44%) |
Aug 29, 2007 | 10.80 | 10.87 | 10.70 | 10.78 | 811,129 | +0.13(+1.19%) |
Aug 28, 2007 | 10.89 | 10.96 | 10.62 | 10.65 | 781,044 | -0.38(-3.44%) |
Aug 27, 2007 | 11.17 | 11.19 | 10.77 | 11.03 | 1,019,680 | -0.12(-1.11%) |
Aug 24, 2007 | 11.03 | 11.17 | 10.89 | 11.15 | 812,881 | +0.16(+1.43%) |
Aug 23, 2007 | 11.28 | 11.34 | 10.90 | 11.00 | 1,477,966 | -0.23(-2.07%) |
Aug 22, 2007 | 10.98 | 11.31 | 10.97 | 11.23 | 1,570,558 | +0.40(+3.70%) |
Aug 21, 2007 | 10.85 | 10.92 | 10.55 | 10.83 | 1,188,507 | +0.06(+0.54%) |
Aug 20, 2007 | 11.07 | 11.20 | 10.56 | 10.77 | 1,660,229 | -0.06(-0.57%) |
Aug 17, 2007 | 10.97 | 11.19 | 10.64 | 10.83 | 1,931,579 | +0.27(+2.56%) |
Aug 16, 2007 | 10.42 | 10.65 | 10.04 | 10.56 | 2,721,386 | -0.08(-0.71%) |
Aug 15, 2007 | 10.90 | 10.98 | 10.49 | 10.64 | 2,415,278 | -0.39(-3.51%) |
Aug 14, 2007 | 11.83 | 11.84 | 11.00 | 11.02 | 1,765,089 | -0.67(-5.76%) |
Aug 13, 2007 | 12.10 | 12.14 | 11.56 | 11.70 | 1,357,042 | -0.28(-2.37%) |
Aug 10, 2007 | 12.09 | 12.34 | 11.92 | 11.98 | 1,771,223 | -0.20(-1.60%) |
Aug 09, 2007 | 12.15 | 12.40 | 11.98 | 12.18 | 1,565,593 | +0.02(+0.17%) |
Aug 08, 2007 | 11.98 | 12.19 | 11.86 | 12.16 | 1,742,890 | +0.19(+1.60%) |
Aug 07, 2007 | 11.29 | 12.01 | 11.17 | 11.97 | 1,352,368 | +0.66(+5.81%) |
Aug 06, 2007 | 11.00 | 11.33 | 10.83 | 11.31 | 1,274,381 | +0.20(+1.82%) |
Aug 03, 2007 | 11.31 | 11.38 | 11.07 | 11.11 | 1,572,603 | -0.16(-1.40%) |
Aug 02, 2007 | 11.38 | 11.65 | 11.16 | 11.26 | 2,754,976 | -0.23(-1.97%) |
Aug 01, 2007 | 11.80 | 11.80 | 11.28 | 11.49 | 2,007,654 | -0.23(-1.96%) |
Jul 31, 2007 | 11.74 | 11.99 | 11.62 | 11.72 | 1,458,104 | +0.09(+0.74%) |
Jul 30, 2007 | 11.47 | 11.69 | 11.44 | 11.63 | 1,774,436 | +0.10(+0.89%) |
Jul 27, 2007 | 11.20 | 11.55 | 11.13 | 11.53 | 1,172,150 | +0.21(+1.85%) |
Jul 26, 2007 | 11.54 | 11.56 | 11.17 | 11.32 | 1,510,096 | -0.42(-3.59%) |
Jul 25, 2007 | 12.02 | 12.10 | 11.49 | 11.74 | 687,867 | -0.18(-1.55%) |
Jul 24, 2007 | 12.16 | 12.17 | 11.89 | 11.93 | 368,907 | -0.20(-1.64%) |
Jul 23, 2007 | 11.92 | 12.15 | 11.90 | 12.13 | 351,966 | +0.21(+1.75%) |
Jul 20, 2007 | 12.08 | 12.15 | 11.89 | 11.92 | 779,583 | -0.21(-1.75%) |
Jul 19, 2007 | 12.28 | 12.28 | 12.10 | 12.13 | 543,284 | -0.03(-0.28%) |
Jul 18, 2007 | 12.30 | 12.32 | 11.98 | 12.16 | 1,019,972 | -0.14(-1.11%) |
Jul 17, 2007 | 12.10 | 12.33 | 12.00 | 12.30 | 799,737 | +0.24(+1.96%) |
Jul 16, 2007 | 11.98 | 12.17 | 11.86 | 12.06 | 723,502 | +0.15(+1.26%) |
Jul 13, 2007 | 11.89 | 11.92 | 11.66 | 11.91 | 984,921 | +0.08(+0.66%) |
Jul 12, 2007 | 11.76 | 11.86 | 11.64 | 11.84 | 1,164,556 | +0.10(+0.88%) |
Jul 11, 2007 | 11.90 | 11.93 | 11.71 | 11.73 | 947,826 | -0.15(-1.24%) |
Jul 10, 2007 | 12.13 | 12.14 | 11.84 | 11.88 | 698,967 | -0.26(-2.12%) |
Jul 09, 2007 | 12.25 | 12.32 | 12.14 | 12.14 | 1,016,759 | -0.10(-0.84%) |
Jul 06, 2007 | 12.15 | 12.32 | 11.99 | 12.24 | 607,835 | +0.11(+0.87%) |
Jul 05, 2007 | 11.58 | 12.15 | 11.33 | 12.13 | 2,094,273 | +0.58(+4.98%) |
Jul 03, 2007 | 11.53 | 11.66 | 11.45 | 11.56 | 1,046,552 | +0.01(+0.06%) |
Jul 02, 2007 | 11.87 | 11.87 | 11.42 | 11.55 | 1,049,765 | -0.19(-1.60%) |
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,782 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.72 | 11.88 | 864,581 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,340 | +0.24(+2.03%) |
Jun 26, 2007 | 12.15 | 12.22 | 11.74 | 11.79 | 1,278,762 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.03 | 12.16 | 964,475 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,659 | +0.15(+1.24%) |
Jun 21, 2007 | 12.26 | 12.31 | 11.97 | 12.14 | 1,550,696 | -0.16(-1.31%) |
Jun 20, 2007 | 12.39 | 12.43 | 12.29 | 12.30 | 875,680 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.54 | 12.22 | 12.39 | 680,857 | -0.12(-0.99%) |
Jun 18, 2007 | 12.63 | 12.90 | 12.50 | 12.52 | 1,441,455 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.42 | 669,758 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,403 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.74 | 11.95 | 621,856 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,320 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,217 | +0.03(+0.29%) |
Jun 08, 2007 | 11.53 | 11.92 | 11.50 | 11.84 | 516,996 | +0.04(+0.38%) |
Jun 07, 2007 | 11.99 | 12.02 | 11.75 | 11.79 | 706,561 | -0.26(-2.13%) |
Jun 06, 2007 | 12.02 | 12.07 | 11.94 | 12.05 | 603,060 | -0.03(-0.25%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,695 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.03 | 12.26 | 781,336 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,695 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,461,025 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 911,023 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.50 | 11.59 | 1,241,448 | +5.68(+96.01%) |
May 25, 2007 | 5.943 | 5.991 | 5.885 | 5.913 | 1,381,577 | +0.05(+0.92%) |
May 24, 2007 | 6.062 | 6.078 | 5.806 | 5.859 | 2,002,557 | -0.20(-3.22%) |
May 23, 2007 | 6.165 | 6.214 | 6.027 | 6.054 | 1,137,625 | -0.11(-1.75%) |
May 22, 2007 | 6.163 | 6.206 | 6.141 | 6.162 | 2,582,060 | -0.10(-1.57%) |
May 21, 2007 | 6.017 | 6.264 | 6.017 | 6.260 | 875,096 | +0.26(+4.32%) |
May 18, 2007 | 5.983 | 6.017 | 5.969 | 6.001 | 1,118,698 | +0.04(+0.63%) |
May 17, 2007 | 6.037 | 6.044 | 5.945 | 5.963 | 2,599,001 | -0.07(-1.08%) |
May 16, 2007 | 6.051 | 6.192 | 5.968 | 6.028 | 1,625,763 | +0.05(+0.76%) |
May 15, 2007 | 5.952 | 6.002 | 5.952 | 5.983 | 1,806,274 | +0.06(+0.98%) |
May 14, 2007 | 5.842 | 5.944 | 5.842 | 5.925 | 1,681,260 | +0.08(+1.35%) |
May 11, 2007 | 5.804 | 5.847 | 5.804 | 5.846 | 770,528 | +0.04(+0.68%) |
May 10, 2007 | 5.731 | 5.870 | 5.777 | 5.806 | 1,810,947 | -0.02(-0.34%) |
May 09, 2007 | 5.803 | 5.876 | 5.753 | 5.826 | 1,690,607 | -0.01(-0.19%) |
May 08, 2007 | 5.628 | 5.871 | 5.628 | 5.837 | 2,637,557 | +0.18(+3.21%) |
May 07, 2007 | 5.551 | 5.686 | 5.551 | 5.656 | 1,486,729 | +0.12(+2.13%) |
May 04, 2007 | 5.478 | 5.551 | 5.445 | 5.538 | 1,406,697 | +0.08(+1.55%) |
May 03, 2007 | 5.553 | 5.604 | 5.173 | 5.453 | 5,485,418 | -0.12(-2.15%) |
May 02, 2007 | 5.444 | 5.642 | 5.433 | 5.573 | 2,031,182 | +0.11(+2.04%) |
May 01, 2007 | 5.445 | 5.469 | 5.405 | 5.462 | 1,081,310 | +0.01(+0.17%) |
Apr 30, 2007 | 5.475 | 5.486 | 5.414 | 5.452 | 1,155,501 | -0.01(-0.25%) |
Apr 27, 2007 | 5.401 | 5.510 | 5.373 | 5.466 | 841,798 | +0.04(+0.82%) |
Apr 26, 2007 | 5.380 | 5.430 | 5.367 | 5.421 | 1,203,403 | -0.00(-0.08%) |
Apr 25, 2007 | 5.435 | 5.461 | 5.404 | 5.426 | 2,120,561 | -0.00(-0.06%) |
Apr 24, 2007 | 5.483 | 5.500 | 5.402 | 5.429 | 1,137,391 | -0.06(-1.05%) |
Apr 23, 2007 | 5.538 | 5.580 | 5.451 | 5.486 | 1,160,758 | -0.02(-0.45%) |
Apr 20, 2007 | 5.489 | 5.549 | 5.489 | 5.511 | 887,948 | +0.03(+0.50%) |
Apr 19, 2007 | 5.512 | 5.515 | 5.453 | 5.484 | 1,021,724 | -0.08(-1.45%) |
Apr 18, 2007 | 5.591 | 5.610 | 5.537 | 5.564 | 1,324,328 | -0.02(-0.35%) |
Apr 17, 2007 | 5.484 | 5.617 | 5.478 | 5.584 | 1,052,686 | +0.09(+1.70%) |
Apr 16, 2007 | 5.427 | 5.491 | 5.407 | 5.491 | 813,173 | +0.14(+2.57%) |
Apr 13, 2007 | 5.408 | 5.433 | 5.305 | 5.353 | 921,830 | -0.06(-1.17%) |
Apr 12, 2007 | 5.333 | 5.431 | 5.322 | 5.416 | 1,024,645 | +0.05(+0.94%) |
Apr 11, 2007 | 5.392 | 5.408 | 5.358 | 5.366 | 1,170,689 | -0.04(-0.68%) |
Apr 10, 2007 | 5.432 | 5.433 | 5.364 | 5.402 | 1,659,061 | -0.01(-0.16%) |
Apr 09, 2007 | 5.428 | 5.428 | 5.372 | 5.411 | 1,167,184 | +0.01(+0.13%) |
Apr 05, 2007 | 5.409 | 5.455 | 5.382 | 5.404 | 1,616,416 | +0.07(+1.27%) |
Apr 04, 2007 | 5.161 | 5.451 | 5.128 | 5.337 | 3,373,035 | +0.18(+3.40%) |
Apr 03, 2007 | 5.044 | 5.167 | 5.019 | 5.161 | 995,436 | +0.13(+2.67%) |
Apr 02, 2007 | 5.037 | 5.098 | 5.014 | 5.027 | 1,545,731 | -0.01(-0.20%) |
Mar 30, 2007 | 5.044 | 5.078 | 5.008 | 5.037 | 851,145 | -0.02(-0.34%) |
Mar 29, 2007 | 5.177 | 5.191 | 5.033 | 5.054 | 1,015,298 | -0.08(-1.60%) |
Mar 28, 2007 | 5.020 | 5.202 | 4.987 | 5.136 | 2,202,930 | +0.17(+3.45%) |
Mar 27, 2007 | 4.819 | 4.999 | 4.806 | 4.965 | 1,778,233 | +0.14(+2.91%) |
Mar 26, 2007 | 4.869 | 4.874 | 4.799 | 4.825 | 660,703 | -0.06(-1.19%) |
Mar 23, 2007 | 4.896 | 4.910 | 4.866 | 4.883 | 439,884 | -0.02(-0.45%) |
Mar 22, 2007 | 4.882 | 4.963 | 4.881 | 4.905 | 893,206 | +0.02(+0.35%) |
Mar 21, 2007 | 4.856 | 4.897 | 4.821 | 4.888 | 568,988 | +0.03(+0.67%) |
Mar 20, 2007 | 4.742 | 4.888 | 4.722 | 4.856 | 827,778 | +0.11(+2.23%) |
Mar 19, 2007 | 4.729 | 4.790 | 4.705 | 4.749 | 670,050 | +0.02(+0.43%) |
Mar 16, 2007 | 4.750 | 4.768 | 4.715 | 4.729 | 462,667 | -0.02(-0.45%) |
Mar 15, 2007 | 4.733 | 4.808 | 4.714 | 4.750 | 465,588 | +0.02(+0.36%) |
Mar 14, 2007 | 4.795 | 4.795 | 4.696 | 4.733 | 1,262,989 | +0.02(+0.36%) |
Mar 13, 2007 | 4.741 | 4.794 | 4.702 | 4.716 | 885,027 | -0.02(-0.52%) |
Mar 12, 2007 | 4.660 | 4.751 | 4.612 | 4.741 | 1,203,988 | +0.07(+1.45%) |
Mar 09, 2007 | 4.553 | 4.788 | 4.550 | 4.673 | 2,175,473 | +0.13(+2.84%) |
Mar 08, 2007 | 4.435 | 4.544 | 4.435 | 4.544 | 1,454,015 | +0.11(+2.51%) |
Mar 07, 2007 | 4.363 | 4.458 | 4.363 | 4.433 | 1,482,640 | +0.06(+1.37%) |
Mar 06, 2007 | 4.445 | 4.446 | 4.286 | 4.373 | 708,022 | +0.06(+1.29%) |
Mar 05, 2007 | 4.331 | 4.369 | 4.269 | 4.317 | 1,214,503 | -0.03(-0.77%) |
Mar 02, 2007 | 4.472 | 4.499 | 4.319 | 4.351 | 2,083,757 | -0.12(-2.75%) |
Mar 01, 2007 | 4.409 | 4.518 | 4.280 | 4.474 | 2,918,721 | +0.05(+1.04%) |
Feb 28, 2007 | 4.472 | 4.472 | 4.387 | 4.428 | 746,577 | -0.02(-0.42%) |
Feb 27, 2007 | 4.567 | 4.567 | 4.446 | 4.446 | 1,252,474 | -0.14(-2.99%) |
Feb 26, 2007 | 4.589 | 4.608 | 4.562 | 4.583 | 399,576 | -0.00(-0.09%) |
Feb 23, 2007 | 4.549 | 4.594 | 4.543 | 4.588 | 311,366 | +0.02(+0.54%) |
Feb 22, 2007 | 4.566 | 4.580 | 4.545 | 4.563 | 352,258 | -0.00(-0.08%) |
Feb 21, 2007 | 4.566 | 4.622 | 4.543 | 4.566 | 849,976 | -0.01(-0.30%) |
Feb 20, 2007 | 4.545 | 4.600 | 4.545 | 4.580 | 790,390 | -0.03(-0.59%) |
Feb 16, 2007 | 4.532 | 4.615 | 4.528 | 4.607 | 828,946 | +0.07(+1.47%) |
Feb 15, 2007 | 4.554 | 4.554 | 4.527 | 4.541 | 857,571 | +0.00(+0.00%) |
Feb 14, 2007 | 4.481 | 4.550 | 4.455 | 4.541 | 1,095,506 | +0.08(+1.82%) |
Feb 13, 2007 | 4.408 | 4.482 | 4.391 | 4.459 | 969,762 | -0.00(-0.08%) |
Feb 12, 2007 | 4.443 | 4.494 | 4.431 | 4.463 | 708,022 | +0.02(+0.44%) |
Feb 09, 2007 | 4.545 | 4.564 | 4.404 | 4.443 | 1,440,579 | -0.10(-2.24%) |
Feb 08, 2007 | 4.523 | 4.562 | 4.446 | 4.545 | 1,041,586 | +0.03(+0.68%) |
Feb 07, 2007 | 4.474 | 4.534 | 4.447 | 4.514 | 1,482,640 | +0.04(+0.96%) |
Feb 06, 2007 | 4.365 | 4.482 | 4.333 | 4.471 | 1,435,906 | +0.13(+3.08%) |
Feb 05, 2007 | 4.433 | 4.436 | 4.299 | 4.338 | 1,035,745 | -0.10(-2.14%) |
Feb 02, 2007 | 4.393 | 4.451 | 4.389 | 4.433 | 1,069,043 | -0.01(-0.14%) |
Feb 01, 2007 | 4.211 | 4.498 | 4.211 | 4.439 | 3,666,876 | +0.17(+4.05%) |
Jan 31, 2007 | 4.179 | 4.266 | 4.140 | 4.266 | 1,708,132 | +0.03(+0.63%) |
Jan 30, 2007 | 4.304 | 4.304 | 4.220 | 4.239 | 1,723,321 | -0.05(-1.12%) |
Jan 29, 2007 | 4.339 | 4.340 | 4.256 | 4.287 | 1,662,566 | -0.07(-1.65%) |
Jan 26, 2007 | 4.388 | 4.408 | 4.320 | 4.359 | 1,475,045 | -0.01(-0.18%) |
Jan 25, 2007 | 4.344 | 4.433 | 4.344 | 4.367 | 1,197,562 | -0.08(-1.85%) |
Jan 24, 2007 | 4.488 | 4.488 | 4.411 | 4.449 | 994,268 | -0.03(-0.63%) |
Jan 23, 2007 | 4.404 | 4.478 | 4.392 | 4.477 | 943,445 | +0.08(+1.83%) |
Jan 22, 2007 | 4.473 | 4.482 | 4.375 | 4.397 | 1,188,215 | -0.07(-1.59%) |
Jan 19, 2007 | 4.430 | 4.505 | 4.404 | 4.468 | 1,306,803 | +0.04(+0.85%) |
Jan 18, 2007 | 4.436 | 4.516 | 4.408 | 4.430 | 758,845 | -0.01(-0.12%) |
Jan 17, 2007 | 4.494 | 4.496 | 4.382 | 4.435 | 1,409,034 | -0.07(-1.50%) |
Jan 16, 2007 | 4.455 | 4.505 | 4.452 | 4.503 | 1,704,043 | +0.05(+1.06%) |
Jan 12, 2007 | 4.363 | 4.470 | 4.363 | 4.456 | 1,184,710 | +0.11(+2.42%) |
Jan 11, 2007 | 4.223 | 4.377 | 4.220 | 4.351 | 1,430,064 | +0.13(+3.02%) |
Jan 10, 2007 | 4.161 | 4.232 | 4.128 | 4.223 | 1,309,723 | +0.07(+1.59%) |
Jan 09, 2007 | 4.087 | 4.219 | 4.060 | 4.157 | 1,804,521 | +0.06(+1.42%) |
Jan 08, 2007 | 4.121 | 4.124 | 4.024 | 4.099 | 1,108,767 | +0.02(+0.59%) |
Jan 05, 2007 | 4.021 | 4.099 | 3.991 | 4.075 | 1,120,450 | +0.05(+1.36%) |
Jan 04, 2007 | 3.989 | 4.034 | 3.956 | 4.020 | 1,078,974 | +0.00(+0.06%) |
Jan 03, 2007 | 4.008 | 4.099 | 3.965 | 4.018 | 2,409,144 | +0.03(+0.66%) |
Dec 29, 2006 | 4.002 | 4.016 | 3.976 | 3.991 | 465,004 | -0.03(-0.74%) |
Dec 28, 2006 | 4.018 | 4.042 | 4.018 | 4.021 | 538,026 | -0.01(-0.34%) |
Dec 27, 2006 | 4.018 | 4.042 | 3.992 | 4.035 | 589,434 | +0.03(+0.68%) |
Dec 26, 2006 | 4.013 | 4.044 | 3.988 | 4.007 | 360,436 | -0.02(-0.51%) |
Dec 22, 2006 | 4.079 | 4.079 | 4.025 | 4.028 | 389,061 | -0.04(-1.01%) |
Dec 21, 2006 | 4.113 | 4.132 | 4.055 | 4.069 | 580,671 | -0.04(-1.04%) |
Dec 20, 2006 | 4.014 | 4.123 | 4.014 | 4.112 | 613,969 | +0.04(+1.05%) |
Dec 19, 2006 | 4.096 | 4.101 | 4.050 | 4.069 | 1,076,053 | -0.07(-1.68%) |
Dec 18, 2006 | 4.146 | 4.183 | 4.114 | 4.138 | 986,090 | -0.03(-0.66%) |
Dec 15, 2006 | 4.237 | 4.280 | 4.152 | 4.166 | 883,275 | -0.09(-2.17%) |
Dec 14, 2006 | 4.250 | 4.289 | 4.226 | 4.258 | 761,766 | +0.03(+0.67%) |
Dec 13, 2006 | 4.246 | 4.311 | 4.225 | 4.230 | 526,927 | -0.03(-0.62%) |
Dec 12, 2006 | 4.280 | 4.286 | 4.237 | 4.256 | 1,024,061 | -0.02(-0.56%) |
Dec 11, 2006 | 4.345 | 4.345 | 4.249 | 4.280 | 902,552 | -0.07(-1.61%) |
Dec 08, 2006 | 4.453 | 4.453 | 4.318 | 4.351 | 962,138 | -0.04(-0.82%) |
Dec 07, 2006 | 4.399 | 4.445 | 4.028 | 4.387 | 4,721,899 | -0.19(-4.12%) |
Dec 06, 2006 | 4.617 | 4.617 | 4.559 | 4.575 | 613,969 | -0.07(-1.51%) |
Dec 05, 2006 | 4.630 | 4.672 | 4.621 | 4.645 | 472,598 | +0.01(+0.20%) |
Dec 04, 2006 | 4.627 | 4.636 | 4.569 | 4.636 | 1,320,823 | -0.00(-0.06%) |
Dec 01, 2006 | 4.600 | 4.720 | 4.561 | 4.638 | 1,139,728 | -0.08(-1.74%) |
Nov 30, 2006 | 4.683 | 4.726 | 4.641 | 4.720 | 549,126 | +0.05(+0.97%) |
Nov 29, 2006 | 4.613 | 4.678 | 4.606 | 4.675 | 577,750 | +0.04(+0.89%) |
Nov 28, 2006 | 4.579 | 4.641 | 4.555 | 4.634 | 428,785 | +0.04(+0.93%) |
Nov 27, 2006 | 4.643 | 4.645 | 4.570 | 4.591 | 1,077,221 | -0.11(-2.40%) |
Nov 24, 2006 | 4.707 | 4.742 | 4.698 | 4.704 | 172,916 | -0.02(-0.52%) |
Nov 22, 2006 | 4.654 | 4.775 | 4.647 | 4.729 | 1,111,103 | +0.09(+1.84%) |
Nov 21, 2006 | 4.624 | 4.659 | 4.606 | 4.643 | 1,029,903 | +0.02(+0.44%) |
Nov 20, 2006 | 4.643 | 4.643 | 4.616 | 4.623 | 1,080,142 | -0.01(-0.30%) |
Nov 17, 2006 | 4.623 | 4.691 | 4.598 | 4.636 | 849,392 | +0.01(+0.31%) |
Nov 16, 2006 | 4.622 | 4.647 | 4.599 | 4.622 | 828,362 | +0.03(+0.58%) |
Nov 15, 2006 | 4.498 | 4.646 | 4.485 | 4.595 | 1,290,446 | +0.11(+2.54%) |
Nov 14, 2006 | 4.417 | 4.488 | 4.388 | 4.482 | 882,106 | +0.09(+1.95%) |
Nov 13, 2006 | 4.361 | 4.407 | 4.356 | 4.396 | 473,767 | +0.01(+0.31%) |
Nov 10, 2006 | 4.347 | 4.391 | 4.347 | 4.382 | 242,433 | +0.02(+0.39%) |
Nov 09, 2006 | 4.375 | 4.411 | 4.315 | 4.365 | 420,022 | -0.01(-0.23%) |
Nov 08, 2006 | 4.305 | 4.396 | 4.296 | 4.375 | 537,442 | +0.05(+1.23%) |
Nov 07, 2006 | 4.265 | 4.327 | 4.256 | 4.322 | 698,675 | +0.06(+1.49%) |
Nov 06, 2006 | 4.268 | 4.286 | 4.229 | 4.259 | 345,248 | -0.02(-0.58%) |
Nov 03, 2006 | 4.250 | 4.284 | 4.185 | 4.284 | 838,293 | +0.05(+1.19%) |
Nov 02, 2006 | 4.295 | 4.305 | 4.207 | 4.233 | 955,128 | -0.09(-2.10%) |