Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 13.38 | 13.38 | 12.80 | 13.23 | 12,483,060 | +0.41(+3.18%) |
Nov 29, 2007 | 13.09 | 13.19 | 12.59 | 12.82 | 10,025,959 | -0.16(-1.25%) |
Nov 28, 2007 | 12.50 | 13.08 | 12.46 | 12.99 | 13,288,127 | +0.60(+4.87%) |
Nov 27, 2007 | 12.00 | 12.51 | 11.64 | 12.38 | 13,238,812 | +0.46(+3.85%) |
Nov 26, 2007 | 11.92 | 12.38 | 11.86 | 11.92 | 11,294,701 | -0.04(-0.32%) |
Nov 23, 2007 | 11.86 | 12.07 | 11.69 | 11.96 | 2,906,838 | +0.34(+2.94%) |
Nov 21, 2007 | 11.69 | 11.85 | 11.29 | 11.62 | 12,555,570 | -0.48(-3.99%) |
Nov 20, 2007 | 11.60 | 12.21 | 11.41 | 12.10 | 21,519,582 | +0.73(+6.42%) |
Nov 19, 2007 | 12.28 | 12.28 | 11.30 | 11.37 | 14,676,026 | -0.97(-7.88%) |
Nov 16, 2007 | 12.26 | 12.55 | 11.91 | 12.34 | 16,689,442 | +0.15(+1.19%) |
Nov 15, 2007 | 12.80 | 12.81 | 12.00 | 12.20 | 14,005,891 | -0.81(-6.23%) |
Nov 14, 2007 | 13.01 | 13.34 | 12.75 | 13.01 | 19,809,224 | +0.37(+2.93%) |
Nov 13, 2007 | 11.97 | 12.75 | 11.82 | 12.64 | 14,301,351 | +1.01(+8.65%) |
Nov 12, 2007 | 13.62 | 13.62 | 11.46 | 11.63 | 24,685,246 | -1.93(-14.21%) |
Nov 09, 2007 | 13.88 | 14.13 | 13.36 | 13.56 | 13,823,632 | -0.47(-3.34%) |
Nov 08, 2007 | 14.36 | 14.54 | 13.16 | 14.03 | 25,217,354 | +0.06(+0.46%) |
Nov 07, 2007 | 13.49 | 14.25 | 13.24 | 13.96 | 22,666,960 | +0.41(+3.05%) |
Nov 06, 2007 | 13.00 | 13.59 | 12.70 | 13.55 | 8,756,611 | +0.78(+6.09%) |
Nov 05, 2007 | 12.66 | 13.05 | 12.59 | 12.77 | 12,766,018 | -0.25(-1.91%) |
Nov 02, 2007 | 12.25 | 13.04 | 11.48 | 13.02 | 25,091,114 | +0.91(+7.54%) |
Nov 01, 2007 | 12.50 | 12.68 | 12.05 | 12.11 | 19,834,400 | -0.67(-5.28%) |
Oct 31, 2007 | 12.39 | 12.88 | 12.36 | 12.78 | 24,745,894 | +0.17(+1.31%) |
Oct 30, 2007 | 13.92 | 13.97 | 12.52 | 12.62 | 38,726,664 | -0.18(-1.42%) |
Oct 29, 2007 | 12.71 | 13.01 | 12.65 | 12.80 | 13,652,053 | +0.38(+3.02%) |
Oct 26, 2007 | 12.41 | 12.92 | 12.30 | 12.42 | 14,827,174 | +0.11(+0.86%) |
Oct 25, 2007 | 12.07 | 12.47 | 11.95 | 12.32 | 59,294,832 | +0.23(+1.90%) |
Oct 24, 2007 | 12.14 | 12.26 | 11.74 | 12.09 | 19,616,402 | +0.24(+1.99%) |
Oct 23, 2007 | 11.31 | 11.92 | 11.31 | 11.85 | 9,186,872 | +0.71(+6.40%) |
Oct 22, 2007 | 11.31 | 11.32 | 10.78 | 11.14 | 11,267,139 | -0.34(-2.98%) |
Oct 19, 2007 | 11.30 | 11.78 | 11.24 | 11.48 | 18,954,156 | +0.17(+1.46%) |
Oct 18, 2007 | 10.88 | 11.32 | 10.84 | 11.31 | 7,255,146 | +0.36(+3.32%) |
Oct 17, 2007 | 11.03 | 11.12 | 10.69 | 10.95 | 5,980,853 | +0.05(+0.47%) |
Oct 16, 2007 | 10.83 | 11.03 | 10.67 | 10.90 | 5,491,905 | +0.01(+0.12%) |
Oct 15, 2007 | 11.15 | 11.26 | 10.69 | 10.89 | 6,929,180 | -0.14(-1.23%) |
Oct 12, 2007 | 10.48 | 11.24 | 10.42 | 11.02 | 14,168,510 | +0.69(+6.66%) |
Oct 11, 2007 | 10.83 | 11.10 | 10.29 | 10.33 | 15,672,491 | -0.40(-3.70%) |
Oct 10, 2007 | 10.50 | 10.77 | 10.46 | 10.73 | 11,062,894 | +0.07(+0.64%) |
Oct 09, 2007 | 10.53 | 10.86 | 10.41 | 10.66 | 12,559,311 | +0.25(+2.42%) |
Oct 08, 2007 | 10.65 | 10.66 | 10.28 | 10.41 | 4,701,747 | -0.20(-1.89%) |
Oct 05, 2007 | 10.75 | 10.85 | 10.57 | 10.61 | 6,994,511 | +0.02(+0.23%) |
Oct 04, 2007 | 10.10 | 10.59 | 10.10 | 10.59 | 10,515,492 | +0.53(+5.31%) |
Oct 03, 2007 | 10.79 | 10.79 | 9.932 | 10.05 | 14,185,702 | -0.68(-6.33%) |
Oct 02, 2007 | 11.15 | 11.22 | 10.69 | 10.73 | 9,521,090 | -0.32(-2.87%) |
Oct 01, 2007 | 11.04 | 11.36 | 10.88 | 11.05 | 11,970,647 | +0.01(+0.11%) |
Sep 28, 2007 | 11.06 | 11.21 | 10.84 | 11.04 | 7,804,611 | -0.00(-0.01%) |
Sep 27, 2007 | 10.78 | 11.07 | 10.76 | 11.04 | 8,380,897 | +0.36(+3.39%) |
Sep 26, 2007 | 10.86 | 10.95 | 10.56 | 10.68 | 8,538,379 | -0.02(-0.20%) |
Sep 25, 2007 | 10.09 | 10.74 | 10.09 | 10.70 | 9,454,542 | +0.49(+4.80%) |
Sep 24, 2007 | 10.69 | 11.04 | 10.02 | 10.21 | 12,160,794 | -0.48(-4.48%) |
Sep 21, 2007 | 10.24 | 10.76 | 10.21 | 10.69 | 34,121,880 | +0.58(+5.75%) |
Sep 20, 2007 | 10.15 | 10.32 | 10.03 | 10.11 | 17,664,046 | -0.04(-0.41%) |
Sep 19, 2007 | 10.08 | 10.55 | 9.847 | 10.15 | 9,981,156 | +0.16(+1.65%) |
Sep 18, 2007 | 9.653 | 10.02 | 9.356 | 9.984 | 10,229,412 | +0.43(+4.49%) |
Sep 17, 2007 | 9.315 | 9.670 | 9.308 | 9.555 | 9,420,687 | +0.24(+2.61%) |
Sep 14, 2007 | 9.072 | 9.372 | 8.979 | 9.312 | 5,737,411 | +0.14(+1.51%) |
Sep 13, 2007 | 8.979 | 9.263 | 8.911 | 9.174 | 5,826,810 | +0.27(+3.05%) |
Sep 12, 2007 | 9.229 | 9.295 | 8.857 | 8.902 | 7,418,129 | -0.34(-3.73%) |
Sep 11, 2007 | 9.099 | 9.382 | 9.036 | 9.247 | 5,528,352 | +0.21(+2.37%) |
Sep 10, 2007 | 9.237 | 9.306 | 8.745 | 9.033 | 6,613,530 | -0.13(-1.40%) |
Sep 07, 2007 | 9.306 | 9.391 | 9.016 | 9.161 | 6,467,739 | -0.36(-3.77%) |
Sep 06, 2007 | 9.613 | 9.685 | 9.325 | 9.520 | 5,536,605 | -0.09(-0.95%) |
Sep 05, 2007 | 9.394 | 9.626 | 9.157 | 9.612 | 7,544,664 | +0.13(+1.41%) |
Sep 04, 2007 | 9.232 | 9.621 | 9.151 | 9.478 | 7,805,987 | +0.27(+2.92%) |
Aug 31, 2007 | 9.059 | 9.296 | 8.985 | 9.209 | 6,531,007 | +0.42(+4.76%) |
Aug 30, 2007 | 8.670 | 9.016 | 8.635 | 8.790 | 7,546,727 | -0.03(-0.30%) |
Aug 29, 2007 | 8.518 | 8.885 | 8.460 | 8.816 | 5,009,833 | +0.39(+4.62%) |
Aug 28, 2007 | 8.899 | 8.998 | 8.290 | 8.427 | 9,578,856 | -0.60(-6.65%) |
Aug 27, 2007 | 9.187 | 9.232 | 8.936 | 9.027 | 4,633,666 | -0.16(-1.73%) |
Aug 24, 2007 | 8.856 | 9.186 | 8.754 | 9.186 | 5,159,062 | +0.38(+4.36%) |
Aug 23, 2007 | 8.828 | 9.090 | 8.704 | 8.802 | 7,385,807 | -0.10(-1.11%) |
Aug 22, 2007 | 8.491 | 8.953 | 8.491 | 8.901 | 9,472,264 | +0.52(+6.27%) |
Aug 21, 2007 | 8.251 | 8.629 | 8.164 | 8.376 | 7,507,529 | +0.13(+1.52%) |
Aug 20, 2007 | 7.989 | 8.380 | 7.980 | 8.251 | 8,849,215 | +0.32(+4.00%) |
Aug 17, 2007 | 7.730 | 8.694 | 7.490 | 7.934 | 17,990,356 | +0.22(+2.89%) |
Aug 16, 2007 | 7.498 | 7.716 | 6.724 | 7.711 | 15,587,217 | +0.03(+0.36%) |
Aug 15, 2007 | 8.296 | 8.645 | 7.617 | 7.684 | 12,394,265 | -0.66(-7.94%) |
Aug 14, 2007 | 8.325 | 8.506 | 8.066 | 8.347 | 14,186,046 | +0.24(+2.90%) |
Aug 13, 2007 | 7.812 | 8.303 | 7.812 | 8.111 | 15,484,064 | +0.56(+7.37%) |
Aug 10, 2007 | 6.711 | 7.662 | 6.421 | 7.554 | 21,983,080 | +0.44(+6.24%) |
Aug 09, 2007 | 7.780 | 7.845 | 6.834 | 7.111 | 22,616,848 | -1.08(-13.14%) |
Aug 08, 2007 | 8.347 | 8.616 | 7.384 | 8.187 | 22,209,000 | -0.13(-1.61%) |
Aug 07, 2007 | 7.916 | 8.408 | 7.783 | 8.321 | 14,574,248 | +0.33(+4.09%) |
Aug 06, 2007 | 8.049 | 8.158 | 7.557 | 7.993 | 9,388,365 | -0.08(-0.95%) |
Aug 03, 2007 | 8.124 | 8.459 | 7.998 | 8.070 | 7,901,576 | -0.39(-4.59%) |
Aug 02, 2007 | 8.510 | 8.614 | 8.129 | 8.459 | 12,160,099 | -0.03(-0.39%) |
Aug 01, 2007 | 8.475 | 8.543 | 7.899 | 8.492 | 13,777,213 | +0.13(+1.60%) |
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,238,620 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,119 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.746 | 7.810 | 11,716,415 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.351 | 7.944 | 15,018,221 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.864 | 8.403 | 11,554,594 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.449 | 9,914,174 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.067 | 9.106 | 6,086,758 | -0.15(-1.66%) |
Jul 20, 2007 | 9.496 | 9.496 | 9.103 | 9.260 | 7,964,844 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,793 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.560 | 8,399,465 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.554 | 9.607 | 7,418,404 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,507 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,787,542 | +0.92(+10.44%) |
Jul 12, 2007 | 8.997 | 9.014 | 8.748 | 8.832 | 9,979,780 | -0.11(-1.25%) |
Jul 11, 2007 | 8.798 | 9.077 | 8.747 | 8.944 | 11,963,770 | +0.11(+1.28%) |
Jul 10, 2007 | 8.885 | 9.090 | 8.754 | 8.831 | 10,684,664 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.346 | 9.017 | 9.151 | 7,228,326 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.192 | 8.952 | 9.158 | 5,949,220 | +0.07(+0.78%) |
Jul 05, 2007 | 9.125 | 9.232 | 9.037 | 9.087 | 11,030,573 | -0.04(-0.45%) |
Jul 03, 2007 | 9.045 | 9.189 | 9.023 | 9.128 | 5,930,652 | +0.12(+1.29%) |
Jul 02, 2007 | 8.870 | 9.103 | 8.806 | 9.011 | 9,813,703 | +0.30(+3.47%) |
Jun 29, 2007 | 8.856 | 9.014 | 8.627 | 8.709 | 10,479,044 | -0.03(-0.33%) |
Jun 28, 2007 | 8.331 | 8.819 | 8.331 | 8.738 | 10,696,093 | +0.44(+5.35%) |
Jun 27, 2007 | 8.470 | 8.470 | 8.023 | 8.294 | 15,135,404 | -0.21(-2.48%) |
Jun 26, 2007 | 8.665 | 8.827 | 8.385 | 8.505 | 11,371,668 | -0.05(-0.58%) |
Jun 25, 2007 | 8.741 | 8.930 | 8.475 | 8.555 | 9,827,945 | -0.18(-2.05%) |
Jun 22, 2007 | 8.595 | 8.943 | 8.688 | 8.734 | 10,719,117 | -0.07(-0.84%) |
Jun 21, 2007 | 8.274 | 8.921 | 8.162 | 8.808 | 17,181,246 | +0.58(+7.00%) |
Jun 20, 2007 | 8.386 | 8.598 | 8.231 | 8.232 | 11,496,140 | -0.11(-1.27%) |
Jun 19, 2007 | 8.078 | 8.361 | 7.940 | 8.338 | 7,894,011 | +0.23(+2.82%) |
Jun 18, 2007 | 8.050 | 8.261 | 8.034 | 8.110 | 6,939,495 | +0.12(+1.47%) |
Jun 15, 2007 | 7.844 | 8.009 | 7.835 | 7.992 | 10,224,598 | +0.31(+4.01%) |
Jun 14, 2007 | 7.697 | 7.855 | 7.546 | 7.684 | 11,485,137 | +0.10(+1.32%) |
Jun 13, 2007 | 7.327 | 7.646 | 7.169 | 7.583 | 13,340,529 | +0.37(+5.18%) |
Jun 12, 2007 | 7.076 | 7.345 | 6.990 | 7.210 | 14,398,199 | +0.12(+1.70%) |
Jun 11, 2007 | 6.961 | 7.181 | 6.907 | 7.089 | 6,726,311 | +0.13(+1.84%) |
Jun 08, 2007 | 6.766 | 7.032 | 6.737 | 6.961 | 5,258,103 | +0.23(+3.44%) |
Jun 07, 2007 | 6.871 | 6.928 | 6.666 | 6.730 | 7,903,639 | -0.18(-2.55%) |
Jun 06, 2007 | 7.102 | 7.147 | 6.818 | 6.906 | 8,820,538 | -0.20(-2.78%) |
Jun 05, 2007 | 7.053 | 7.181 | 7.002 | 7.103 | 10,349,758 | +0.05(+0.74%) |
Jun 04, 2007 | 6.762 | 7.074 | 6.754 | 7.051 | 10,259,636 | +0.32(+4.71%) |
Jun 01, 2007 | 6.558 | 6.762 | 6.515 | 6.734 | 9,662,067 | +0.23(+3.53%) |
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,743,613 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,295 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,815 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.163 | 4,552,793 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,302 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.038 | 6.040 | 3,824,363 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.326 | 6.193 | 6.246 | 6,522,067 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.275 | 6.128 | 6.244 | 4,159,846 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.198 | 6.030 | 6.125 | 4,450,740 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,508 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.945 | 6.091 | 5,368,808 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,485 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,432 | +0.09(+1.47%) |
May 11, 2007 | 5.817 | 5.897 | 5.792 | 5.850 | 8,032,237 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,076,752 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.785 | 5.853 | 7,361,050 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,528 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,580 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,119 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.971 | 10,015,953 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,018,668 | +0.22(+3.95%) |
May 01, 2007 | 5.771 | 5.828 | 5.553 | 5.598 | 14,847,007 | -0.17(-3.00%) |
Apr 30, 2007 | 6.083 | 6.083 | 5.745 | 5.771 | 24,652,298 | -0.49(-7.87%) |
Apr 27, 2007 | 6.190 | 6.785 | 5.963 | 6.264 | 17,049,250 | -0.38(-5.75%) |
Apr 26, 2007 | 6.631 | 6.794 | 6.456 | 6.647 | 10,904,533 | +0.19(+2.95%) |
Apr 25, 2007 | 6.456 | 6.538 | 6.373 | 6.456 | 4,982,669 | +0.04(+0.57%) |
Apr 24, 2007 | 6.456 | 6.490 | 6.296 | 6.420 | 4,208,672 | -0.00(-0.07%) |
Apr 23, 2007 | 6.400 | 6.469 | 6.353 | 6.424 | 3,133,810 | +0.03(+0.41%) |
Apr 20, 2007 | 6.442 | 6.529 | 6.340 | 6.398 | 4,058,755 | +0.07(+1.13%) |
Apr 19, 2007 | 6.391 | 6.417 | 6.282 | 6.327 | 6,035,869 | -0.15(-2.29%) |
Apr 18, 2007 | 6.398 | 6.538 | 6.125 | 6.475 | 8,645,775 | +0.08(+1.20%) |
Apr 17, 2007 | 6.427 | 6.519 | 6.384 | 6.398 | 8,054,244 | -0.04(-0.59%) |
Apr 16, 2007 | 6.544 | 6.595 | 6.410 | 6.436 | 8,151,552 | -0.01(-0.09%) |
Apr 13, 2007 | 6.442 | 6.590 | 6.413 | 6.442 | 24,968,706 | +0.15(+2.40%) |
Apr 12, 2007 | 6.067 | 6.302 | 6.000 | 6.291 | 13,846,704 | +0.23(+3.79%) |
Apr 11, 2007 | 5.933 | 6.107 | 5.933 | 6.061 | 11,445,251 | +0.15(+2.48%) |
Apr 10, 2007 | 5.831 | 5.993 | 5.696 | 5.914 | 10,523,744 | -0.09(-1.57%) |
Apr 09, 2007 | 6.020 | 6.157 | 5.991 | 6.009 | 9,032,829 | +0.03(+0.51%) |
Apr 05, 2007 | 5.894 | 6.032 | 5.857 | 5.978 | 6,633,473 | +0.14(+2.37%) |
Apr 04, 2007 | 5.817 | 5.857 | 5.707 | 5.840 | 5,615,001 | +0.09(+1.65%) |
Apr 03, 2007 | 5.718 | 5.830 | 5.649 | 5.745 | 9,870,437 | +0.07(+1.28%) |
Apr 02, 2007 | 5.578 | 5.678 | 5.520 | 5.673 | 10,416,464 | +0.07(+1.19%) |
Mar 30, 2007 | 5.773 | 5.773 | 5.406 | 5.606 | 16,138,808 | -0.03(-0.59%) |
Mar 29, 2007 | 5.642 | 5.671 | 5.478 | 5.639 | 9,885,566 | +0.15(+2.81%) |
Mar 28, 2007 | 5.521 | 5.613 | 5.335 | 5.485 | 17,276,876 | -0.10(-1.87%) |
Mar 27, 2007 | 5.945 | 5.945 | 5.505 | 5.590 | 22,384,360 | -0.37(-6.20%) |
Mar 26, 2007 | 6.088 | 6.119 | 5.713 | 5.959 | 12,140,548 | -0.12(-1.99%) |
Mar 23, 2007 | 6.250 | 6.267 | 6.046 | 6.080 | 6,412,903 | -0.16(-2.63%) |
Mar 22, 2007 | 6.333 | 6.344 | 6.198 | 6.244 | 5,073,101 | -0.03(-0.56%) |
Mar 21, 2007 | 6.189 | 6.357 | 6.183 | 6.279 | 7,668,449 | +0.13(+2.03%) |
Mar 20, 2007 | 6.071 | 6.206 | 6.027 | 6.154 | 5,403,880 | +0.09(+1.46%) |
Mar 19, 2007 | 5.911 | 6.107 | 5.911 | 6.065 | 5,710,185 | +0.21(+3.65%) |
Mar 16, 2007 | 5.889 | 5.942 | 5.824 | 5.851 | 9,149,049 | -0.04(-0.62%) |
Mar 15, 2007 | 5.926 | 6.030 | 5.831 | 5.888 | 5,912,676 | -0.03(-0.47%) |
Mar 14, 2007 | 5.921 | 6.011 | 5.680 | 5.915 | 11,122,036 | +0.00(+0.07%) |
Mar 13, 2007 | 5.991 | 6.206 | 5.840 | 5.911 | 11,049,141 | -0.08(-1.33%) |
Mar 12, 2007 | 5.939 | 6.150 | 5.933 | 5.991 | 7,066,031 | +0.06(+0.98%) |
Mar 09, 2007 | 5.966 | 6.100 | 5.849 | 5.933 | 5,083,416 | +0.04(+0.67%) |
Mar 08, 2007 | 5.758 | 6.009 | 5.758 | 5.894 | 8,365,768 | +0.23(+4.06%) |
Mar 07, 2007 | 5.649 | 5.780 | 5.613 | 5.664 | 8,783,197 | +0.04(+0.65%) |
Mar 06, 2007 | 5.501 | 5.697 | 5.427 | 5.628 | 10,656,200 | +0.22(+4.03%) |
Mar 05, 2007 | 5.233 | 5.571 | 5.092 | 5.409 | 10,918,479 | +0.09(+1.75%) |
Mar 02, 2007 | 5.468 | 5.588 | 5.264 | 5.316 | 11,466,569 | -0.21(-3.79%) |
Mar 01, 2007 | 5.548 | 5.667 | 5.272 | 5.526 | 11,438,622 | -0.10(-1.71%) |
Feb 28, 2007 | 5.441 | 5.671 | 5.274 | 5.622 | 8,716,491 | +0.21(+3.79%) |
Feb 27, 2007 | 5.438 | 5.581 | 5.341 | 5.417 | 12,229,219 | -0.34(-5.84%) |
Feb 26, 2007 | 5.831 | 5.867 | 5.689 | 5.753 | 7,248,510 | -0.00(-0.05%) |
Feb 23, 2007 | 5.636 | 5.883 | 5.613 | 5.755 | 14,265,474 | +0.12(+2.12%) |
Feb 22, 2007 | 5.587 | 5.755 | 5.437 | 5.636 | 18,185,316 | +0.05(+0.86%) |
Feb 21, 2007 | 5.418 | 5.633 | 5.404 | 5.588 | 12,418,335 | +0.17(+3.17%) |
Feb 20, 2007 | 5.075 | 5.473 | 5.024 | 5.417 | 11,968,584 | +0.42(+8.44%) |
Feb 16, 2007 | 5.028 | 5.075 | 4.946 | 4.995 | 4,628,164 | -0.03(-0.67%) |
Feb 15, 2007 | 4.995 | 5.060 | 4.947 | 5.028 | 5,467,148 | +0.04(+0.76%) |
Feb 14, 2007 | 4.960 | 5.027 | 4.932 | 4.991 | 5,487,132 | +0.05(+1.06%) |
Feb 13, 2007 | 4.858 | 5.162 | 4.783 | 4.938 | 5,861,505 | +0.09(+1.89%) |
Feb 12, 2007 | 4.806 | 4.966 | 4.793 | 4.847 | 8,889,211 | +0.07(+1.43%) |
Feb 09, 2007 | 4.908 | 4.944 | 4.714 | 4.778 | 7,530,910 | +0.07(+1.42%) |
Feb 08, 2007 | 4.694 | 4.723 | 4.586 | 4.711 | 4,204,546 | +0.05(+1.00%) |
Feb 07, 2007 | 4.581 | 4.679 | 4.557 | 4.665 | 2,566,465 | +0.08(+1.84%) |
Feb 06, 2007 | 4.604 | 4.658 | 4.509 | 4.581 | 4,765,702 | -0.02(-0.41%) |
Feb 05, 2007 | 4.597 | 4.665 | 4.586 | 4.599 | 2,566,465 | +0.01(+0.22%) |
Feb 02, 2007 | 4.653 | 4.656 | 4.565 | 4.589 | 2,334,713 | -0.04(-0.82%) |
Feb 01, 2007 | 4.566 | 4.786 | 4.566 | 4.627 | 7,337,669 | +0.19(+4.33%) |
Jan 31, 2007 | 4.476 | 4.549 | 4.418 | 4.435 | 8,124,388 | -0.04(-0.88%) |
Jan 30, 2007 | 4.591 | 4.617 | 4.463 | 4.474 | 8,741,248 | -0.10(-2.26%) |
Jan 29, 2007 | 4.198 | 4.679 | 4.166 | 4.578 | 13,836,355 | +0.40(+9.69%) |
Jan 26, 2007 | 4.118 | 4.201 | 4.101 | 4.173 | 4,397,787 | +0.06(+1.34%) |
Jan 25, 2007 | 4.188 | 4.210 | 4.102 | 4.118 | 2,525,203 | -0.07(-1.73%) |
Jan 24, 2007 | 4.207 | 4.232 | 4.043 | 4.191 | 3,591,125 | -0.02(-0.41%) |
Jan 23, 2007 | 4.159 | 4.258 | 4.122 | 4.208 | 6,478,742 | +0.04(+0.94%) |
Jan 22, 2007 | 4.261 | 4.265 | 4.159 | 4.169 | 3,430,893 | -0.09(-2.12%) |
Jan 19, 2007 | 4.188 | 4.268 | 4.176 | 4.259 | 4,414,292 | +0.07(+1.56%) |
Jan 18, 2007 | 4.278 | 4.291 | 4.192 | 4.194 | 3,822,189 | -0.08(-1.90%) |
Jan 17, 2007 | 4.274 | 4.304 | 4.248 | 4.275 | 5,089,605 | +0.00(+0.00%) |
Jan 16, 2007 | 4.248 | 4.329 | 4.245 | 4.275 | 6,779,951 | +0.05(+1.27%) |
Jan 12, 2007 | 4.102 | 4.258 | 4.093 | 4.221 | 7,364,489 | +0.19(+4.80%) |
Jan 11, 2007 | 3.954 | 4.045 | 3.941 | 4.028 | 3,706,657 | +0.08(+2.03%) |
Jan 10, 2007 | 3.929 | 3.965 | 3.919 | 3.948 | 4,792,522 | +0.02(+0.48%) |
Jan 09, 2007 | 3.851 | 3.941 | 3.846 | 3.929 | 4,150,218 | +0.09(+2.27%) |
Jan 08, 2007 | 3.867 | 3.888 | 3.794 | 3.842 | 3,499,662 | -0.02(-0.64%) |
Jan 05, 2007 | 3.759 | 3.877 | 3.759 | 3.867 | 2,981,830 | -0.02(-0.60%) |
Jan 04, 2007 | 3.846 | 3.910 | 3.824 | 3.890 | 2,952,260 | +0.04(+1.10%) |
Jan 03, 2007 | 3.765 | 3.888 | 3.737 | 3.848 | 5,291,786 | +0.12(+3.20%) |
Dec 29, 2006 | 3.766 | 3.811 | 3.717 | 3.728 | 2,595,348 | -0.05(-1.31%) |
Dec 28, 2006 | 3.855 | 3.868 | 3.773 | 3.778 | 2,915,124 | -0.06(-1.55%) |
Dec 27, 2006 | 3.803 | 3.868 | 3.794 | 3.837 | 4,670,801 | +0.06(+1.58%) |
Dec 26, 2006 | 3.630 | 3.781 | 3.599 | 3.778 | 4,831,033 | +0.15(+4.09%) |
Dec 22, 2006 | 3.563 | 3.630 | 3.522 | 3.630 | 3,552,614 | +0.07(+1.88%) |
Dec 21, 2006 | 3.570 | 3.583 | 3.518 | 3.563 | 1,920,722 | -0.01(-0.20%) |
Dec 20, 2006 | 3.490 | 3.586 | 3.487 | 3.570 | 6,413,411 | +0.10(+2.76%) |
Dec 19, 2006 | 3.410 | 3.481 | 3.384 | 3.474 | 3,166,132 | +0.04(+1.23%) |
Dec 18, 2006 | 3.483 | 3.494 | 3.390 | 3.432 | 4,557,332 | -0.06(-1.67%) |
Dec 15, 2006 | 3.459 | 3.506 | 3.443 | 3.490 | 4,407,415 | +0.03(+1.01%) |
Dec 14, 2006 | 3.446 | 3.484 | 3.441 | 3.455 | 3,969,355 | +0.02(+0.64%) |
Dec 13, 2006 | 3.446 | 3.459 | 3.403 | 3.433 | 2,439,242 | +0.02(+0.55%) |
Dec 12, 2006 | 3.436 | 3.471 | 3.407 | 3.414 | 2,680,621 | -0.03(-0.89%) |
Dec 11, 2006 | 3.409 | 3.490 | 3.407 | 3.445 | 3,374,502 | +0.05(+1.37%) |
Dec 08, 2006 | 3.374 | 3.400 | 3.350 | 3.398 | 4,014,055 | +0.02(+0.73%) |
Dec 07, 2006 | 3.395 | 3.414 | 3.369 | 3.374 | 4,123,398 | -0.02(-0.51%) |
Dec 06, 2006 | 3.371 | 3.404 | 3.371 | 3.391 | 2,039,005 | +0.02(+0.73%) |
Dec 05, 2006 | 3.323 | 3.372 | 3.311 | 3.366 | 3,956,289 | +0.06(+1.67%) |
Dec 04, 2006 | 3.272 | 3.323 | 3.272 | 3.311 | 4,281,568 | +0.03(+1.02%) |