Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.843 | 7.843 | 7.210 | 7.233 | 70,954,144 | -0.36(-4.77%) |
Nov 29, 2007 | 7.522 | 7.820 | 7.489 | 7.595 | 53,318,560 | +0.06(+0.82%) |
Nov 28, 2007 | 7.283 | 7.634 | 7.249 | 7.533 | 62,635,564 | +0.47(+6.69%) |
Nov 27, 2007 | 6.866 | 7.081 | 6.813 | 7.061 | 50,018,896 | +0.29(+4.30%) |
Nov 26, 2007 | 6.925 | 7.068 | 6.756 | 6.770 | 42,069,504 | -0.16(-2.32%) |
Nov 23, 2007 | 6.861 | 6.960 | 6.774 | 6.930 | 15,478,004 | +0.12(+1.72%) |
Nov 21, 2007 | 6.742 | 6.976 | 6.721 | 6.813 | 70,696,984 | -0.07(-1.07%) |
Nov 20, 2007 | 7.070 | 7.081 | 6.676 | 6.886 | 67,880,208 | -0.05(-0.76%) |
Nov 19, 2007 | 7.336 | 7.373 | 6.900 | 6.939 | 61,971,784 | -0.50(-6.75%) |
Nov 16, 2007 | 7.338 | 7.462 | 7.279 | 7.441 | 46,179,028 | +0.16(+2.24%) |
Nov 15, 2007 | 7.330 | 7.398 | 7.109 | 7.279 | 54,120,256 | -0.10(-1.34%) |
Nov 14, 2007 | 7.685 | 7.758 | 7.338 | 7.377 | 72,681,816 | -0.12(-1.56%) |
Nov 13, 2007 | 6.999 | 7.501 | 6.978 | 7.494 | 79,224,256 | +0.61(+8.82%) |
Nov 12, 2007 | 7.648 | 7.703 | 6.886 | 6.886 | 77,990,520 | -0.76(-9.98%) |
Nov 09, 2007 | 7.923 | 7.980 | 7.487 | 7.650 | 94,960,536 | -0.11(-1.41%) |
Nov 08, 2007 | 8.198 | 8.347 | 7.524 | 7.760 | 108,219,496 | -0.52(-6.27%) |
Nov 07, 2007 | 8.687 | 8.721 | 8.210 | 8.278 | 58,586,356 | -0.41(-4.75%) |
Nov 06, 2007 | 8.505 | 8.760 | 8.466 | 8.691 | 60,463,424 | +0.27(+3.16%) |
Nov 05, 2007 | 8.354 | 8.627 | 8.301 | 8.425 | 47,604,828 | +0.00(+0.00%) |
Nov 02, 2007 | 8.226 | 8.485 | 8.111 | 8.425 | 53,619,952 | +0.31(+3.84%) |
Nov 01, 2007 | 7.987 | 8.276 | 7.877 | 8.113 | 64,014,828 | +0.00(+0.00%) |
Oct 31, 2007 | 8.033 | 8.118 | 7.783 | 8.113 | 49,628,148 | +0.13(+1.61%) |
Oct 30, 2007 | 7.765 | 8.148 | 7.636 | 7.985 | 57,220,828 | +0.28(+3.66%) |
Oct 29, 2007 | 7.618 | 7.740 | 7.467 | 7.703 | 88,697,104 | -0.19(-2.35%) |
Oct 26, 2007 | 8.210 | 8.265 | 7.774 | 7.889 | 67,219,824 | -0.07(-0.86%) |
Oct 25, 2007 | 8.450 | 8.531 | 7.703 | 7.957 | 87,880,904 | -0.76(-8.73%) |
Oct 24, 2007 | 8.829 | 8.829 | 8.290 | 8.719 | 61,656,504 | -0.30(-3.38%) |
Oct 23, 2007 | 9.097 | 9.097 | 8.778 | 9.024 | 32,083,754 | +0.04(+0.49%) |
Oct 22, 2007 | 8.519 | 8.999 | 8.450 | 8.980 | 58,613,656 | +0.41(+4.73%) |
Oct 19, 2007 | 9.040 | 9.044 | 8.572 | 8.574 | 55,139,640 | -0.49(-5.37%) |
Oct 18, 2007 | 9.038 | 9.097 | 8.810 | 9.060 | 37,133,552 | -0.01(-0.08%) |
Oct 17, 2007 | 8.749 | 9.093 | 8.739 | 9.067 | 78,250,160 | +0.65(+7.68%) |
Oct 16, 2007 | 8.336 | 8.570 | 8.306 | 8.421 | 30,125,588 | +0.08(+0.91%) |
Oct 15, 2007 | 8.313 | 8.453 | 8.274 | 8.345 | 38,769,948 | +0.06(+0.72%) |
Oct 12, 2007 | 8.178 | 8.285 | 8.051 | 8.285 | 44,691,688 | +0.20(+2.44%) |
Oct 11, 2007 | 8.386 | 8.492 | 7.996 | 8.088 | 57,656,768 | -0.38(-4.44%) |
Oct 10, 2007 | 8.512 | 8.512 | 8.260 | 8.464 | 42,427,008 | +0.01(+0.11%) |
Oct 09, 2007 | 8.606 | 8.645 | 8.329 | 8.455 | 43,935,540 | -0.15(-1.76%) |
Oct 08, 2007 | 8.528 | 8.620 | 8.428 | 8.606 | 27,524,950 | +0.14(+1.63%) |
Oct 05, 2007 | 8.382 | 8.515 | 8.292 | 8.469 | 37,594,468 | +0.22(+2.64%) |
Oct 04, 2007 | 8.205 | 8.299 | 7.969 | 8.251 | 41,315,456 | +0.04(+0.45%) |
Oct 03, 2007 | 8.428 | 8.428 | 8.079 | 8.214 | 50,932,688 | -0.36(-4.24%) |
Oct 02, 2007 | 8.641 | 8.657 | 8.453 | 8.578 | 31,084,644 | -0.08(-0.96%) |
Oct 01, 2007 | 8.382 | 8.703 | 8.372 | 8.661 | 43,410,824 | +0.35(+4.22%) |
Sep 28, 2007 | 8.485 | 8.515 | 8.292 | 8.311 | 44,076,896 | -0.12(-1.47%) |
Sep 27, 2007 | 8.489 | 8.531 | 8.345 | 8.434 | 41,229,860 | +0.03(+0.30%) |
Sep 26, 2007 | 8.256 | 8.428 | 8.235 | 8.409 | 56,474,460 | +0.19(+2.37%) |
Sep 25, 2007 | 8.063 | 8.249 | 8.040 | 8.214 | 39,327,764 | +0.10(+1.27%) |
Sep 24, 2007 | 7.957 | 8.233 | 7.900 | 8.111 | 49,751,036 | +0.20(+2.55%) |
Sep 21, 2007 | 7.912 | 8.026 | 7.834 | 7.909 | 49,880,004 | +0.08(+0.97%) |
Sep 20, 2007 | 7.884 | 7.969 | 7.746 | 7.834 | 35,345,372 | -0.05(-0.58%) |
Sep 19, 2007 | 8.100 | 8.256 | 7.801 | 7.879 | 56,838,580 | -0.15(-1.83%) |
Sep 18, 2007 | 7.457 | 8.141 | 7.446 | 8.026 | 92,094,416 | +0.65(+8.76%) |
Sep 17, 2007 | 7.407 | 7.485 | 7.299 | 7.380 | 40,862,832 | -0.02(-0.22%) |
Sep 14, 2007 | 7.545 | 7.554 | 7.373 | 7.396 | 53,120,832 | -0.22(-2.95%) |
Sep 13, 2007 | 7.762 | 7.771 | 7.565 | 7.620 | 49,372,840 | +0.00(+0.03%) |
Sep 12, 2007 | 8.015 | 8.054 | 7.540 | 7.618 | 60,440,884 | -0.31(-3.93%) |
Sep 11, 2007 | 7.877 | 7.990 | 7.776 | 7.930 | 44,208,236 | +2.75(+53.19%) |
Sep 10, 2007 | 5.274 | 5.366 | 5.134 | 5.177 | 63,382,208 | +0.01(+0.28%) |
Sep 07, 2007 | 5.209 | 5.263 | 5.062 | 5.162 | 65,661,724 | -0.20(-3.65%) |
Sep 06, 2007 | 5.401 | 5.450 | 5.336 | 5.358 | 46,386,372 | +0.02(+0.44%) |
Sep 05, 2007 | 5.352 | 5.504 | 5.330 | 5.334 | 71,472,368 | -0.04(-0.76%) |
Sep 04, 2007 | 5.238 | 5.398 | 5.156 | 5.375 | 74,488,368 | +0.16(+3.09%) |
Aug 31, 2007 | 5.065 | 5.234 | 5.038 | 5.214 | 78,583,480 | +0.25(+5.09%) |
Aug 30, 2007 | 4.942 | 5.085 | 4.940 | 4.961 | 50,763,004 | -0.03(-0.57%) |
Aug 29, 2007 | 4.821 | 4.996 | 4.811 | 4.990 | 58,712,424 | +0.27(+5.68%) |
Aug 28, 2007 | 5.045 | 5.065 | 4.711 | 4.722 | 61,048,240 | -0.31(-6.10%) |
Aug 27, 2007 | 4.918 | 5.081 | 4.895 | 5.029 | 69,310,592 | +0.11(+2.26%) |
Aug 24, 2007 | 4.878 | 4.927 | 4.842 | 4.918 | 39,425,028 | +0.03(+0.52%) |
Aug 23, 2007 | 4.957 | 5.015 | 4.871 | 4.892 | 72,820,184 | -0.04(-0.85%) |
Aug 22, 2007 | 4.946 | 4.962 | 4.846 | 4.934 | 61,720,460 | +0.11(+2.28%) |
Aug 21, 2007 | 4.604 | 4.861 | 4.535 | 4.824 | 77,984,032 | +0.25(+5.41%) |
Aug 20, 2007 | 4.598 | 4.648 | 4.520 | 4.576 | 56,654,500 | -0.02(-0.40%) |
Aug 17, 2007 | 4.459 | 4.599 | 4.320 | 4.595 | 79,442,048 | +0.26(+5.90%) |
Aug 16, 2007 | 4.368 | 4.400 | 4.128 | 4.339 | 85,037,152 | -0.07(-1.66%) |
Aug 15, 2007 | 4.582 | 4.648 | 4.406 | 4.412 | 75,782,624 | -0.19(-4.23%) |
Aug 14, 2007 | 4.465 | 4.678 | 4.452 | 4.607 | 119,057,448 | +0.17(+3.88%) |
Aug 13, 2007 | 4.519 | 4.550 | 4.342 | 4.435 | 76,346,016 | -0.05(-1.09%) |
Aug 10, 2007 | 4.316 | 4.514 | 4.218 | 4.483 | 124,382,872 | -0.22(-4.64%) |
Aug 09, 2007 | 4.678 | 4.831 | 4.571 | 4.702 | 135,779,008 | +0.06(+1.18%) |
Aug 08, 2007 | 4.522 | 4.785 | 4.488 | 4.647 | 72,004,272 | +0.20(+4.61%) |
Aug 07, 2007 | 4.372 | 4.514 | 4.314 | 4.442 | 61,710,596 | +0.07(+1.58%) |
Aug 06, 2007 | 4.372 | 4.405 | 4.250 | 4.372 | 57,204,128 | +0.04(+0.85%) |
Aug 03, 2007 | 4.376 | 4.627 | 4.334 | 4.336 | 67,955,504 | -0.27(-5.93%) |
Aug 02, 2007 | 4.682 | 4.686 | 4.547 | 4.609 | 51,086,164 | -0.02(-0.44%) |
Aug 01, 2007 | 4.597 | 4.710 | 4.413 | 4.629 | 76,948,320 | -0.03(-0.74%) |
Jul 31, 2007 | 4.820 | 4.885 | 4.658 | 4.664 | 77,564,376 | +0.03(+0.59%) |
Jul 30, 2007 | 4.526 | 4.643 | 4.525 | 4.636 | 58,669,980 | +0.13(+2.80%) |
Jul 27, 2007 | 4.510 | 4.718 | 4.508 | 4.510 | 67,098,380 | -0.01(-0.25%) |
Jul 26, 2007 | 4.451 | 4.584 | 4.391 | 4.521 | 77,444,128 | +0.02(+0.50%) |
Jul 25, 2007 | 4.521 | 4.585 | 4.395 | 4.499 | 47,723,460 | -0.02(-0.47%) |
Jul 24, 2007 | 4.624 | 4.663 | 4.492 | 4.520 | 49,882,132 | -0.12(-2.64%) |
Jul 23, 2007 | 4.580 | 4.737 | 4.570 | 4.642 | 39,298,488 | +0.05(+1.00%) |
Jul 20, 2007 | 4.678 | 4.694 | 4.574 | 4.597 | 55,135,368 | -0.05(-1.10%) |
Jul 19, 2007 | 4.719 | 4.742 | 4.614 | 4.648 | 44,412,632 | -0.01(-0.11%) |
Jul 18, 2007 | 4.671 | 4.685 | 4.561 | 4.653 | 60,031,268 | -0.09(-1.84%) |
Jul 17, 2007 | 4.779 | 4.875 | 4.735 | 4.740 | 70,166,720 | -0.02(-0.42%) |
Jul 16, 2007 | 4.679 | 4.779 | 4.678 | 4.760 | 59,059,356 | +0.08(+1.81%) |
Jul 13, 2007 | 4.690 | 4.746 | 4.670 | 4.675 | 40,622,168 | -0.03(-0.61%) |
Jul 12, 2007 | 4.648 | 4.709 | 4.615 | 4.704 | 47,829,104 | +0.09(+1.93%) |
Jul 11, 2007 | 4.634 | 4.666 | 4.551 | 4.615 | 63,518,864 | -0.02(-0.44%) |
Jul 10, 2007 | 4.567 | 4.663 | 4.518 | 4.635 | 60,242,480 | +0.04(+0.98%) |
Jul 09, 2007 | 4.477 | 4.612 | 4.476 | 4.590 | 58,517,684 | +0.13(+2.90%) |
Jul 06, 2007 | 4.434 | 4.478 | 4.425 | 4.461 | 30,819,182 | +0.02(+0.48%) |
Jul 05, 2007 | 4.394 | 4.454 | 4.372 | 4.440 | 40,687,304 | +0.05(+1.07%) |
Jul 03, 2007 | 4.383 | 4.427 | 4.347 | 4.393 | 26,029,790 | +0.01(+0.16%) |
Jul 02, 2007 | 4.270 | 4.387 | 4.257 | 4.386 | 61,518,824 | +0.18(+4.16%) |
Jun 29, 2007 | 4.308 | 4.309 | 4.208 | 4.210 | 56,262,756 | -0.07(-1.62%) |
Jun 28, 2007 | 4.251 | 4.325 | 4.209 | 4.280 | 65,146,132 | +0.04(+0.96%) |
Jun 27, 2007 | 4.128 | 4.244 | 4.107 | 4.239 | 66,844,152 | +0.11(+2.69%) |
Jun 26, 2007 | 4.317 | 4.330 | 4.118 | 4.128 | 94,653,528 | -0.20(-4.64%) |
Jun 25, 2007 | 4.321 | 4.427 | 4.282 | 4.329 | 89,366,840 | -0.12(-2.64%) |
Jun 22, 2007 | 4.383 | 4.471 | 4.316 | 4.446 | 96,462,352 | +0.07(+1.49%) |
Jun 21, 2007 | 4.141 | 4.416 | 4.109 | 4.381 | 141,436,752 | +0.32(+7.83%) |
Jun 20, 2007 | 4.077 | 4.097 | 4.035 | 4.063 | 89,709,472 | +0.00(+0.10%) |
Jun 19, 2007 | 4.007 | 4.068 | 3.980 | 4.058 | 53,637,432 | +0.03(+0.63%) |
Jun 18, 2007 | 4.072 | 4.086 | 4.000 | 4.033 | 74,774,904 | +0.00(+0.05%) |
Jun 15, 2007 | 3.899 | 4.062 | 3.898 | 4.031 | 118,505,224 | +0.18(+4.55%) |
Jun 14, 2007 | 3.771 | 3.870 | 3.766 | 3.856 | 55,454,540 | +0.07(+1.78%) |
Jun 13, 2007 | 3.724 | 3.789 | 3.693 | 3.788 | 64,047,544 | +0.09(+2.40%) |
Jun 12, 2007 | 3.719 | 3.771 | 3.698 | 3.700 | 57,433,868 | -0.04(-1.04%) |
Jun 11, 2007 | 3.725 | 3.761 | 3.705 | 3.738 | 46,529,420 | +0.01(+0.36%) |
Jun 08, 2007 | 3.638 | 3.730 | 3.593 | 3.725 | 58,135,508 | +0.06(+1.56%) |
Jun 07, 2007 | 3.691 | 3.746 | 3.667 | 3.668 | 86,329,416 | -0.04(-1.07%) |
Jun 06, 2007 | 3.655 | 3.767 | 3.640 | 3.708 | 103,658,736 | +0.03(+0.75%) |
Jun 05, 2007 | 3.585 | 3.686 | 3.578 | 3.680 | 76,157,760 | +0.11(+2.97%) |
Jun 04, 2007 | 3.522 | 3.595 | 3.508 | 3.574 | 35,103,844 | +0.02(+0.54%) |
Jun 01, 2007 | 3.570 | 3.623 | 3.549 | 3.555 | 46,777,700 | +0.02(+0.70%) |
May 31, 2007 | 3.501 | 3.552 | 3.485 | 3.530 | 84,446,648 | +0.05(+1.58%) |
May 30, 2007 | 3.427 | 3.475 | 3.384 | 3.475 | 36,271,460 | +0.01(+0.24%) |
May 29, 2007 | 3.416 | 3.479 | 3.406 | 3.467 | 34,475,960 | +0.04(+1.07%) |
May 25, 2007 | 3.402 | 3.448 | 3.392 | 3.431 | 33,683,512 | +0.05(+1.57%) |
May 24, 2007 | 3.520 | 3.531 | 3.363 | 3.378 | 66,262,088 | -0.13(-3.61%) |
May 23, 2007 | 3.602 | 3.623 | 3.494 | 3.504 | 48,866,648 | -0.10(-2.66%) |
May 22, 2007 | 3.584 | 3.633 | 3.525 | 3.600 | 43,803,324 | +0.02(+0.54%) |
May 21, 2007 | 3.559 | 3.669 | 3.542 | 3.580 | 70,488,448 | +0.01(+0.31%) |
May 18, 2007 | 3.526 | 3.579 | 3.497 | 3.569 | 65,875,180 | +0.07(+1.98%) |
May 17, 2007 | 3.549 | 3.567 | 3.480 | 3.500 | 49,044,840 | -0.06(-1.66%) |
May 16, 2007 | 3.517 | 3.559 | 3.450 | 3.559 | 57,029,212 | +0.04(+1.28%) |
May 15, 2007 | 3.554 | 3.577 | 3.506 | 3.514 | 67,749,088 | -0.03(-0.89%) |
May 14, 2007 | 3.567 | 3.601 | 3.512 | 3.546 | 79,770,616 | -0.04(-1.00%) |
May 11, 2007 | 3.525 | 3.616 | 3.471 | 3.581 | 166,376,672 | +0.24(+7.07%) |
May 10, 2007 | 3.422 | 3.467 | 3.315 | 3.345 | 88,446,152 | -0.06(-1.85%) |
May 09, 2007 | 3.368 | 3.428 | 3.330 | 3.408 | 45,613,272 | +0.02(+0.45%) |
May 08, 2007 | 3.347 | 3.401 | 3.282 | 3.393 | 80,358,440 | +0.03(+0.76%) |
May 07, 2007 | 3.486 | 3.524 | 3.363 | 3.367 | 60,733,592 | -0.07(-1.99%) |
May 04, 2007 | 3.430 | 3.453 | 3.397 | 3.436 | 44,179,160 | +0.02(+0.72%) |
May 03, 2007 | 3.380 | 3.434 | 3.374 | 3.411 | 54,537,632 | +0.06(+1.89%) |
May 02, 2007 | 3.405 | 3.419 | 3.331 | 3.348 | 71,913,880 | -0.04(-1.17%) |
May 01, 2007 | 3.413 | 3.436 | 3.360 | 3.388 | 59,366,616 | +0.04(+1.06%) |
Apr 30, 2007 | 3.416 | 3.459 | 3.351 | 3.352 | 61,418,852 | -0.02(-0.54%) |
Apr 27, 2007 | 3.405 | 3.443 | 3.316 | 3.370 | 60,401,756 | -0.05(-1.34%) |
Apr 26, 2007 | 3.375 | 3.442 | 3.344 | 3.416 | 54,515,996 | +0.04(+1.24%) |
Apr 25, 2007 | 3.312 | 3.393 | 3.297 | 3.375 | 55,559,812 | +0.06(+1.72%) |
Apr 24, 2007 | 3.251 | 3.347 | 3.230 | 3.317 | 112,095,424 | +0.12(+3.76%) |
Apr 23, 2007 | 3.235 | 3.241 | 3.188 | 3.197 | 64,909,820 | -0.05(-1.63%) |
Apr 20, 2007 | 3.259 | 3.261 | 3.207 | 3.250 | 64,724,076 | +0.04(+1.17%) |
Apr 19, 2007 | 3.143 | 3.231 | 3.134 | 3.213 | 62,096,208 | +0.04(+1.38%) |
Apr 18, 2007 | 3.125 | 3.196 | 3.109 | 3.169 | 74,546,256 | +0.04(+1.24%) |
Apr 17, 2007 | 3.179 | 3.251 | 3.115 | 3.130 | 115,463,888 | +0.03(+0.95%) |
Apr 16, 2007 | 3.109 | 3.132 | 3.061 | 3.100 | 73,252,800 | -0.02(-0.52%) |
Apr 13, 2007 | 3.081 | 3.123 | 3.043 | 3.117 | 69,628,488 | +0.03(+0.82%) |
Apr 12, 2007 | 2.989 | 3.100 | 2.970 | 3.091 | 81,079,328 | +0.09(+2.85%) |
Apr 11, 2007 | 3.067 | 3.097 | 2.995 | 3.006 | 88,654,272 | -0.06(-1.80%) |
Apr 10, 2007 | 3.088 | 3.124 | 3.055 | 3.061 | 86,584,520 | -0.03(-1.02%) |
Apr 09, 2007 | 3.149 | 3.185 | 3.086 | 3.092 | 69,874,824 | -0.06(-1.81%) |
Apr 05, 2007 | 2.925 | 3.152 | 2.925 | 3.149 | 145,373,152 | +0.24(+8.12%) |
Apr 04, 2007 | 2.915 | 2.938 | 2.905 | 2.913 | 39,445,992 | -0.01(-0.21%) |
Apr 03, 2007 | 2.930 | 2.963 | 2.891 | 2.919 | 51,656,252 | -0.01(-0.38%) |
Apr 02, 2007 | 2.926 | 2.951 | 2.882 | 2.930 | 43,697,176 | -0.00(-0.10%) |
Mar 30, 2007 | 2.965 | 2.986 | 2.918 | 2.933 | 63,365,548 | +0.01(+0.28%) |
Mar 29, 2007 | 3.022 | 3.026 | 2.877 | 2.925 | 78,365,648 | -0.05(-1.75%) |
Mar 28, 2007 | 3.010 | 3.035 | 2.972 | 2.977 | 50,606,652 | -0.06(-1.91%) |
Mar 27, 2007 | 3.086 | 3.092 | 3.032 | 3.035 | 51,130,028 | -0.06(-1.88%) |
Mar 26, 2007 | 3.089 | 3.119 | 3.037 | 3.093 | 48,767,220 | +0.01(+0.20%) |
Mar 23, 2007 | 3.098 | 3.153 | 3.065 | 3.087 | 57,194,676 | -0.03(-1.11%) |
Mar 22, 2007 | 3.058 | 3.140 | 3.043 | 3.122 | 88,444,176 | +0.07(+2.20%) |
Mar 21, 2007 | 3.007 | 3.102 | 2.950 | 3.055 | 151,588,880 | +0.17(+5.71%) |
Mar 20, 2007 | 2.895 | 2.961 | 2.878 | 2.889 | 71,586,832 | -0.01(-0.49%) |
Mar 19, 2007 | 2.905 | 2.951 | 2.895 | 2.904 | 50,318,368 | +0.01(+0.49%) |
Mar 16, 2007 | 2.919 | 2.924 | 2.869 | 2.889 | 57,293,144 | -0.03(-0.94%) |
Mar 15, 2007 | 2.939 | 2.966 | 2.872 | 2.917 | 71,496,184 | -0.03(-1.00%) |
Mar 14, 2007 | 2.969 | 2.986 | 2.858 | 2.947 | 105,919,168 | -0.01(-0.48%) |
Mar 13, 2007 | 3.091 | 3.078 | 2.959 | 2.961 | 67,243,768 | -0.13(-4.22%) |
Mar 12, 2007 | 3.099 | 3.136 | 3.070 | 3.091 | 46,670,100 | -0.02(-0.59%) |
Mar 09, 2007 | 3.180 | 3.221 | 3.074 | 3.110 | 60,537,796 | -0.03(-1.01%) |
Mar 08, 2007 | 3.080 | 3.176 | 3.078 | 3.141 | 84,010,920 | +0.12(+4.12%) |
Mar 07, 2007 | 3.089 | 3.103 | 3.004 | 3.017 | 88,503,744 | -0.09(-2.82%) |
Mar 06, 2007 | 2.995 | 3.138 | 2.983 | 3.104 | 87,866,064 | +0.17(+5.90%) |
Mar 05, 2007 | 2.981 | 3.040 | 2.921 | 2.931 | 72,352,432 | -0.10(-3.39%) |
Mar 02, 2007 | 3.093 | 3.131 | 3.028 | 3.034 | 74,430,032 | -0.09(-2.78%) |
Mar 01, 2007 | 3.091 | 3.179 | 3.050 | 3.121 | 91,277,480 | -0.04(-1.23%) |
Feb 28, 2007 | 3.169 | 3.228 | 3.130 | 3.160 | 85,071,072 | -0.02(-0.58%) |
Feb 27, 2007 | 3.241 | 3.317 | 3.173 | 3.178 | 78,440,432 | -0.10(-3.02%) |
Feb 26, 2007 | 3.337 | 3.362 | 3.272 | 3.277 | 53,901,880 | -0.05(-1.53%) |
Feb 23, 2007 | 3.367 | 3.369 | 3.327 | 3.328 | 43,957,772 | -0.01(-0.24%) |
Feb 22, 2007 | 3.366 | 3.420 | 3.328 | 3.336 | 71,479,472 | +0.02(+0.65%) |
Feb 21, 2007 | 3.337 | 3.373 | 3.281 | 3.314 | 71,447,912 | -0.05(-1.48%) |
Feb 20, 2007 | 3.340 | 3.383 | 3.316 | 3.364 | 68,202,864 | +0.03(+0.89%) |
Feb 16, 2007 | 3.426 | 3.430 | 3.325 | 3.335 | 99,761,584 | -0.10(-3.05%) |
Feb 15, 2007 | 3.417 | 3.457 | 3.385 | 3.440 | 53,275,376 | +0.02(+0.60%) |
Feb 14, 2007 | 3.496 | 3.516 | 3.411 | 3.419 | 117,942,704 | -0.05(-1.32%) |
Feb 13, 2007 | 3.456 | 3.493 | 3.421 | 3.465 | 93,491,208 | +0.06(+1.89%) |
Feb 12, 2007 | 3.352 | 3.473 | 3.316 | 3.401 | 86,061,096 | +0.07(+2.21%) |
Feb 09, 2007 | 3.521 | 3.551 | 3.314 | 3.328 | 102,254,392 | -0.18(-5.03%) |
Feb 08, 2007 | 3.496 | 3.554 | 3.465 | 3.504 | 79,181,256 | -0.05(-1.29%) |
Feb 07, 2007 | 3.444 | 3.558 | 3.423 | 3.550 | 82,969,400 | +0.13(+3.91%) |
Feb 06, 2007 | 3.374 | 3.459 | 3.324 | 3.416 | 84,531,456 | +0.12(+3.55%) |
Feb 05, 2007 | 3.261 | 3.327 | 3.256 | 3.299 | 63,220,680 | +0.05(+1.63%) |
Feb 02, 2007 | 3.181 | 3.261 | 3.154 | 3.246 | 63,948,744 | +0.08(+2.61%) |
Feb 01, 2007 | 3.094 | 3.180 | 3.088 | 3.164 | 70,940,952 | +0.04(+1.27%) |
Jan 31, 2007 | 3.120 | 3.153 | 3.081 | 3.124 | 51,017,348 | -0.01(-0.36%) |
Jan 30, 2007 | 3.096 | 3.155 | 3.069 | 3.135 | 69,362,344 | +0.06(+1.92%) |
Jan 29, 2007 | 3.191 | 3.195 | 3.049 | 3.076 | 137,176,192 | -0.13(-4.10%) |
Jan 26, 2007 | 3.261 | 3.293 | 3.149 | 3.207 | 90,439,424 | -0.03(-0.82%) |
Jan 25, 2007 | 3.382 | 3.394 | 3.218 | 3.234 | 67,234,336 | -0.12(-3.50%) |
Jan 24, 2007 | 3.292 | 3.395 | 3.277 | 3.351 | 74,757,616 | +0.10(+3.10%) |
Jan 23, 2007 | 3.234 | 3.302 | 3.174 | 3.250 | 68,729,488 | +0.00(+0.03%) |
Jan 22, 2007 | 3.280 | 3.333 | 3.237 | 3.249 | 79,665,824 | +0.00(+0.00%) |
Jan 19, 2007 | 3.195 | 3.316 | 3.173 | 3.249 | 102,761,040 | +0.02(+0.60%) |
Jan 18, 2007 | 3.491 | 3.491 | 3.186 | 3.230 | 163,705,952 | -0.29(-8.28%) |
Jan 17, 2007 | 3.547 | 3.568 | 3.508 | 3.521 | 77,198,736 | -0.08(-2.10%) |
Jan 16, 2007 | 3.618 | 3.620 | 3.556 | 3.597 | 77,609,104 | +0.01(+0.17%) |
Jan 12, 2007 | 3.490 | 3.605 | 3.473 | 3.591 | 76,106,168 | +0.05(+1.35%) |
Jan 11, 2007 | 3.556 | 3.584 | 3.485 | 3.543 | 100,787,960 | -0.01(-0.37%) |
Jan 10, 2007 | 3.353 | 3.588 | 3.302 | 3.556 | 120,874,704 | +0.17(+4.93%) |
Jan 09, 2007 | 3.461 | 3.485 | 3.385 | 3.389 | 83,308,152 | -0.07(-1.95%) |
Jan 08, 2007 | 3.443 | 3.522 | 3.384 | 3.456 | 71,654,760 | +0.03(+0.74%) |
Jan 05, 2007 | 3.573 | 3.588 | 3.406 | 3.431 | 135,547,536 | -0.23(-6.27%) |
Jan 04, 2007 | 3.664 | 3.677 | 3.570 | 3.660 | 86,920,016 | -0.02(-0.47%) |
Jan 03, 2007 | 3.778 | 3.824 | 3.546 | 3.677 | 125,897,104 | -0.09(-2.51%) |
Dec 29, 2006 | 3.796 | 3.875 | 3.768 | 3.772 | 42,096,640 | -0.02(-0.62%) |
Dec 28, 2006 | 3.827 | 3.831 | 3.778 | 3.796 | 23,328,210 | -0.03(-0.72%) |
Dec 27, 2006 | 3.789 | 3.836 | 3.789 | 3.823 | 28,885,060 | +0.05(+1.32%) |
Dec 26, 2006 | 3.794 | 3.828 | 3.758 | 3.773 | 24,877,196 | -0.00(-0.03%) |
Dec 22, 2006 | 3.860 | 3.873 | 3.756 | 3.774 | 40,355,468 | -0.09(-2.37%) |
Dec 21, 2006 | 3.921 | 3.932 | 3.822 | 3.866 | 40,111,284 | -0.03(-0.86%) |
Dec 20, 2006 | 3.924 | 3.971 | 3.896 | 3.899 | 33,634,048 | -0.04(-1.14%) |
Dec 19, 2006 | 3.838 | 3.965 | 3.833 | 3.944 | 59,482,216 | +0.06(+1.44%) |
Dec 18, 2006 | 3.826 | 3.934 | 3.824 | 3.888 | 75,043,512 | +0.07(+1.73%) |
Dec 15, 2006 | 3.766 | 3.822 | 3.757 | 3.822 | 81,341,408 | +0.07(+1.76%) |
Dec 14, 2006 | 3.720 | 3.803 | 3.717 | 3.756 | 77,991,288 | +0.07(+1.77%) |
Dec 13, 2006 | 3.677 | 3.720 | 3.677 | 3.691 | 53,631,616 | +0.04(+1.17%) |
Dec 12, 2006 | 3.658 | 3.670 | 3.599 | 3.648 | 62,676,152 | -0.04(-1.02%) |
Dec 11, 2006 | 3.624 | 3.729 | 3.616 | 3.685 | 56,212,788 | +0.06(+1.72%) |
Dec 08, 2006 | 3.609 | 3.673 | 3.557 | 3.623 | 61,581,216 | -0.01(-0.34%) |
Dec 07, 2006 | 3.725 | 3.746 | 3.603 | 3.635 | 53,082,672 | -0.09(-2.41%) |
Dec 06, 2006 | 3.743 | 3.743 | 3.674 | 3.725 | 52,143,516 | -0.01(-0.14%) |
Dec 05, 2006 | 3.729 | 3.752 | 3.688 | 3.730 | 72,319,480 | -0.04(-1.03%) |
Dec 04, 2006 | 3.669 | 3.816 | 3.656 | 3.769 | 67,813,544 | +0.15(+4.05%) |