Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.526 | 6.594 | 6.484 | 6.524 | 1,708,555 | +0.08(+1.18%) |
Nov 29, 2007 | 6.428 | 6.498 | 6.372 | 6.448 | 1,044,077 | -0.01(-0.13%) |
Nov 28, 2007 | 6.344 | 6.476 | 6.302 | 6.456 | 1,263,166 | +0.19(+3.09%) |
Nov 27, 2007 | 6.265 | 6.363 | 6.178 | 6.262 | 1,583,565 | +0.03(+0.45%) |
Nov 26, 2007 | 6.448 | 6.524 | 6.229 | 6.234 | 1,400,174 | -0.22(-3.39%) |
Nov 23, 2007 | 6.344 | 6.493 | 6.276 | 6.453 | 397,404 | +0.18(+2.91%) |
Nov 21, 2007 | 6.299 | 6.495 | 6.265 | 6.271 | 1,386,643 | -0.08(-1.28%) |
Nov 20, 2007 | 6.392 | 6.529 | 6.319 | 6.352 | 4,682,324 | -0.05(-0.83%) |
Nov 19, 2007 | 6.397 | 6.431 | 6.274 | 6.406 | 1,682,916 | -0.06(-0.91%) |
Nov 16, 2007 | 6.425 | 6.588 | 6.349 | 6.465 | 3,535,334 | +0.06(+0.88%) |
Nov 15, 2007 | 6.341 | 6.408 | 6.248 | 6.408 | 2,146,911 | +0.03(+0.40%) |
Nov 14, 2007 | 6.380 | 6.425 | 6.341 | 6.383 | 809,694 | +0.03(+0.49%) |
Nov 13, 2007 | 6.369 | 6.425 | 6.296 | 6.352 | 1,892,621 | +0.03(+0.49%) |
Nov 12, 2007 | 6.389 | 6.515 | 6.304 | 6.321 | 1,821,377 | -0.06(-0.92%) |
Nov 09, 2007 | 6.139 | 6.450 | 6.052 | 6.380 | 2,577,076 | +0.23(+3.70%) |
Nov 08, 2007 | 6.178 | 6.229 | 5.841 | 6.153 | 1,888,384 | +0.30(+5.18%) |
Nov 07, 2007 | 5.869 | 5.962 | 5.802 | 5.850 | 3,280,725 | -0.14(-2.39%) |
Nov 06, 2007 | 5.858 | 5.998 | 5.807 | 5.993 | 1,047,207 | +0.10(+1.72%) |
Nov 05, 2007 | 5.653 | 5.953 | 5.653 | 5.892 | 1,718,419 | +0.10(+1.70%) |
Nov 02, 2007 | 5.911 | 5.911 | 5.720 | 5.793 | 1,547,955 | -0.04(-0.77%) |
Nov 01, 2007 | 6.108 | 6.125 | 5.810 | 5.838 | 1,965,657 | -0.32(-5.24%) |
Oct 31, 2007 | 6.226 | 6.231 | 6.108 | 6.161 | 1,614,189 | -0.05(-0.77%) |
Oct 30, 2007 | 6.122 | 6.248 | 6.083 | 6.209 | 1,287,648 | +0.06(+0.91%) |
Oct 29, 2007 | 6.175 | 6.178 | 6.080 | 6.153 | 875,643 | -0.01(-0.09%) |
Oct 26, 2007 | 6.097 | 6.175 | 6.046 | 6.158 | 826,502 | +0.13(+2.24%) |
Oct 25, 2007 | 6.088 | 6.136 | 5.976 | 6.024 | 825,789 | -0.05(-0.83%) |
Oct 24, 2007 | 5.996 | 6.091 | 5.945 | 6.074 | 1,677,218 | +0.03(+0.46%) |
Oct 23, 2007 | 6.125 | 6.153 | 5.993 | 6.046 | 1,143,428 | -0.02(-0.32%) |
Oct 22, 2007 | 5.799 | 6.085 | 5.754 | 6.066 | 1,526,589 | +0.19(+3.20%) |
Oct 19, 2007 | 5.984 | 6.010 | 5.878 | 5.878 | 1,927,911 | -0.11(-1.78%) |
Oct 18, 2007 | 5.953 | 6.040 | 5.942 | 5.984 | 905,555 | +0.03(+0.52%) |
Oct 17, 2007 | 6.018 | 6.122 | 5.909 | 5.953 | 1,129,540 | -0.01(-0.14%) |
Oct 16, 2007 | 5.875 | 5.996 | 5.864 | 5.962 | 1,295,126 | +0.06(+1.05%) |
Oct 15, 2007 | 6.024 | 6.043 | 5.819 | 5.900 | 2,283,652 | -0.12(-1.96%) |
Oct 12, 2007 | 5.934 | 6.035 | 5.920 | 6.018 | 822,894 | +0.08(+1.42%) |
Oct 11, 2007 | 6.128 | 6.144 | 5.911 | 5.934 | 1,275,184 | -0.17(-2.85%) |
Oct 10, 2007 | 6.116 | 6.156 | 6.057 | 6.108 | 908,404 | -0.01(-0.14%) |
Oct 09, 2007 | 6.057 | 6.128 | 6.004 | 6.116 | 977,131 | +0.08(+1.26%) |
Oct 08, 2007 | 6.080 | 6.128 | 6.012 | 6.040 | 938,672 | -0.06(-1.06%) |
Oct 05, 2007 | 6.038 | 6.125 | 5.987 | 6.105 | 1,932,184 | +0.15(+2.55%) |
Oct 04, 2007 | 5.892 | 6.069 | 5.892 | 5.953 | 2,643,310 | -0.16(-2.57%) |
Oct 03, 2007 | 6.139 | 6.158 | 6.015 | 6.111 | 1,754,491 | -0.06(-1.05%) |
Oct 02, 2007 | 6.220 | 6.231 | 6.150 | 6.175 | 1,812,535 | -0.03(-0.54%) |
Oct 01, 2007 | 6.111 | 6.234 | 6.099 | 6.209 | 1,344,623 | +0.09(+1.42%) |
Sep 28, 2007 | 6.234 | 6.234 | 6.024 | 6.122 | 1,901,560 | -0.12(-1.85%) |
Sep 27, 2007 | 6.274 | 6.347 | 6.223 | 6.237 | 1,211,799 | +0.01(+0.14%) |
Sep 26, 2007 | 6.150 | 6.262 | 6.139 | 6.229 | 1,055,472 | +0.13(+2.07%) |
Sep 25, 2007 | 6.114 | 6.128 | 6.018 | 6.102 | 1,089,301 | -0.02(-0.32%) |
Sep 24, 2007 | 6.231 | 6.231 | 6.094 | 6.122 | 1,185,544 | -0.09(-1.40%) |
Sep 21, 2007 | 6.248 | 6.372 | 6.198 | 6.209 | 2,581,349 | -0.02(-0.32%) |
Sep 20, 2007 | 6.361 | 6.389 | 6.187 | 6.229 | 1,787,252 | -0.13(-2.08%) |
Sep 19, 2007 | 6.363 | 6.420 | 6.296 | 6.361 | 1,959,247 | +0.08(+1.30%) |
Sep 18, 2007 | 6.035 | 6.288 | 6.012 | 6.279 | 2,091,359 | +0.24(+4.05%) |
Sep 17, 2007 | 6.080 | 6.099 | 6.004 | 6.035 | 882,409 | -0.06(-0.97%) |
Sep 14, 2007 | 5.984 | 6.108 | 5.911 | 6.094 | 1,107,818 | +0.11(+1.83%) |
Sep 13, 2007 | 5.962 | 6.153 | 5.911 | 5.984 | 3,106,949 | +0.05(+0.85%) |
Sep 12, 2007 | 6.015 | 6.063 | 5.934 | 5.934 | 1,590,330 | -0.09(-1.54%) |
Sep 11, 2007 | 5.959 | 6.102 | 5.996 | 6.026 | 1,507,004 | +0.07(+1.13%) |
Sep 10, 2007 | 6.012 | 6.101 | 5.872 | 5.959 | 2,341,696 | -0.00(-0.05%) |
Sep 07, 2007 | 5.925 | 5.998 | 5.788 | 5.962 | 2,106,316 | -0.06(-1.07%) |
Sep 06, 2007 | 6.012 | 6.074 | 5.906 | 6.026 | 1,719,238 | +0.02(+0.37%) |
Sep 05, 2007 | 5.774 | 6.055 | 5.695 | 6.004 | 3,453,076 | +0.22(+3.74%) |
Sep 04, 2007 | 5.782 | 5.850 | 5.762 | 5.788 | 1,548,044 | -0.01(-0.15%) |
Aug 31, 2007 | 5.931 | 5.931 | 5.774 | 5.796 | 1,297,262 | -0.04(-0.67%) |
Aug 30, 2007 | 5.726 | 5.953 | 5.726 | 5.835 | 1,676,862 | +0.04(+0.68%) |
Aug 29, 2007 | 5.636 | 5.833 | 5.633 | 5.796 | 2,531,852 | +0.18(+3.20%) |
Aug 28, 2007 | 5.675 | 5.689 | 5.591 | 5.616 | 2,137,652 | -0.08(-1.48%) |
Aug 27, 2007 | 5.771 | 5.777 | 5.681 | 5.701 | 1,603,862 | -0.11(-1.93%) |
Aug 24, 2007 | 5.746 | 5.838 | 5.687 | 5.813 | 1,411,926 | +0.08(+1.42%) |
Aug 23, 2007 | 5.844 | 5.855 | 5.692 | 5.732 | 1,351,745 | -0.11(-1.92%) |
Aug 22, 2007 | 5.799 | 5.855 | 5.762 | 5.844 | 1,600,657 | +0.06(+1.07%) |
Aug 21, 2007 | 5.777 | 5.844 | 5.704 | 5.782 | 1,714,964 | +0.01(+0.10%) |
Aug 20, 2007 | 5.701 | 5.813 | 5.701 | 5.777 | 1,506,291 | +0.08(+1.43%) |
Aug 17, 2007 | 5.956 | 5.956 | 5.670 | 5.695 | 2,582,418 | -0.00(-0.05%) |
Aug 16, 2007 | 5.729 | 5.799 | 5.240 | 5.698 | 3,040,003 | +0.06(+1.00%) |
Aug 15, 2007 | 5.673 | 5.883 | 5.616 | 5.642 | 1,546,530 | +0.00(+0.00%) |
Aug 14, 2007 | 5.855 | 5.864 | 5.611 | 5.642 | 1,494,540 | -0.21(-3.55%) |
Aug 13, 2007 | 5.785 | 5.959 | 5.715 | 5.850 | 2,318,194 | +0.06(+1.12%) |
Aug 10, 2007 | 5.358 | 5.956 | 5.302 | 5.785 | 3,673,500 | +0.37(+6.90%) |
Aug 09, 2007 | 5.720 | 5.667 | 5.139 | 5.411 | 4,012,861 | -0.31(-5.40%) |
Aug 08, 2007 | 6.012 | 6.119 | 5.302 | 5.720 | 2,757,262 | -0.23(-3.92%) |
Aug 07, 2007 | 5.931 | 6.043 | 5.810 | 5.953 | 1,745,589 | +0.02(+0.38%) |
Aug 06, 2007 | 5.807 | 5.942 | 5.656 | 5.931 | 1,347,116 | +0.08(+1.29%) |
Aug 03, 2007 | 5.886 | 5.934 | 5.841 | 5.855 | 1,642,677 | -0.07(-1.18%) |
Aug 02, 2007 | 5.813 | 5.951 | 5.793 | 5.925 | 1,377,028 | +0.12(+2.13%) |
Aug 01, 2007 | 5.740 | 5.869 | 5.625 | 5.802 | 1,523,740 | +0.04(+0.78%) |
Jul 31, 2007 | 5.805 | 5.847 | 5.726 | 5.757 | 2,479,150 | +0.02(+0.34%) |
Jul 30, 2007 | 5.642 | 5.782 | 5.588 | 5.737 | 1,718,525 | +0.09(+1.64%) |
Jul 27, 2007 | 5.788 | 5.833 | 5.633 | 5.645 | 1,869,867 | -0.17(-2.99%) |
Jul 26, 2007 | 5.897 | 6.015 | 5.771 | 5.819 | 2,491,613 | -0.11(-1.89%) |
Jul 25, 2007 | 5.982 | 6.057 | 5.861 | 5.931 | 1,401,599 | -0.00(-0.05%) |
Jul 24, 2007 | 6.150 | 6.170 | 5.855 | 5.934 | 1,673,657 | -0.25(-4.04%) |
Jul 23, 2007 | 6.217 | 6.254 | 6.144 | 6.184 | 1,061,882 | -0.03(-0.45%) |
Jul 20, 2007 | 6.439 | 6.439 | 6.156 | 6.212 | 1,716,389 | -0.24(-3.74%) |
Jul 19, 2007 | 6.234 | 6.465 | 6.220 | 6.453 | 1,171,204 | +0.22(+3.61%) |
Jul 18, 2007 | 6.276 | 6.307 | 6.192 | 6.229 | 1,079,331 | -0.09(-1.47%) |
Jul 17, 2007 | 6.330 | 6.543 | 6.313 | 6.321 | 1,233,877 | -0.01(-0.09%) |
Jul 16, 2007 | 6.386 | 6.414 | 6.276 | 6.327 | 1,222,126 | -0.06(-1.01%) |
Jul 13, 2007 | 6.319 | 6.394 | 6.279 | 6.392 | 932,619 | +0.06(+0.89%) |
Jul 12, 2007 | 6.274 | 6.335 | 6.206 | 6.335 | 1,312,574 | +0.11(+1.81%) |
Jul 11, 2007 | 6.172 | 6.251 | 6.172 | 6.223 | 960,038 | +0.03(+0.54%) |
Jul 10, 2007 | 6.254 | 6.288 | 6.153 | 6.189 | 1,594,960 | -0.12(-1.96%) |
Jul 09, 2007 | 6.307 | 6.355 | 6.276 | 6.313 | 1,376,672 | +0.03(+0.54%) |
Jul 06, 2007 | 6.327 | 6.392 | 6.254 | 6.279 | 1,199,692 | -0.05(-0.75%) |
Jul 05, 2007 | 6.361 | 6.392 | 6.282 | 6.327 | 1,193,638 | +0.00(+0.00%) |
Jul 03, 2007 | 6.203 | 6.431 | 6.187 | 6.327 | 1,588,194 | +0.14(+2.32%) |
Jul 02, 2007 | 6.285 | 6.319 | 6.038 | 6.184 | 2,014,798 | +2.02(+48.52%) |
Jun 29, 2007 | 4.181 | 4.252 | 4.162 | 4.164 | 2,682,481 | -0.02(-0.42%) |
Jun 28, 2007 | 4.156 | 4.221 | 4.137 | 4.181 | 1,760,545 | +0.03(+0.72%) |
Jun 27, 2007 | 4.094 | 4.155 | 4.089 | 4.151 | 2,179,315 | +0.03(+0.79%) |
Jun 26, 2007 | 4.150 | 4.150 | 4.112 | 4.119 | 1,703,925 | -0.03(-0.69%) |
Jun 25, 2007 | 4.127 | 4.155 | 4.080 | 4.147 | 2,242,345 | -0.00(-0.03%) |
Jun 22, 2007 | 4.169 | 4.169 | 4.100 | 4.149 | 2,131,242 | -0.02(-0.48%) |
Jun 21, 2007 | 4.170 | 4.232 | 4.134 | 4.169 | 1,421,896 | -0.02(-0.54%) |
Jun 20, 2007 | 4.263 | 4.267 | 4.187 | 4.191 | 1,742,384 | -0.06(-1.32%) |
Jun 19, 2007 | 4.222 | 4.247 | 4.174 | 4.247 | 1,260,584 | +0.01(+0.29%) |
Jun 18, 2007 | 4.242 | 4.277 | 4.205 | 4.235 | 1,600,301 | +0.02(+0.41%) |
Jun 15, 2007 | 4.234 | 4.276 | 4.211 | 4.217 | 2,264,779 | +0.03(+0.81%) |
Jun 14, 2007 | 4.145 | 4.201 | 4.136 | 4.184 | 2,169,701 | +0.05(+1.30%) |
Jun 13, 2007 | 4.131 | 4.155 | 4.109 | 4.130 | 1,443,262 | +0.00(+0.00%) |
Jun 12, 2007 | 4.162 | 4.194 | 4.094 | 4.130 | 1,623,804 | -0.05(-1.22%) |
Jun 11, 2007 | 4.210 | 4.216 | 4.169 | 4.181 | 1,725,825 | -0.05(-1.12%) |
Jun 08, 2007 | 4.207 | 4.252 | 4.179 | 4.229 | 1,435,250 | +0.01(+0.18%) |
Jun 07, 2007 | 4.245 | 4.269 | 4.207 | 4.221 | 1,718,882 | -0.04(-0.97%) |
Jun 06, 2007 | 4.269 | 4.295 | 4.244 | 4.262 | 1,717,813 | -0.04(-1.01%) |
Jun 05, 2007 | 4.360 | 4.383 | 4.302 | 4.306 | 1,579,469 | -0.07(-1.57%) |
Jun 04, 2007 | 4.395 | 4.411 | 4.357 | 4.375 | 2,267,984 | -0.02(-0.51%) |
Jun 01, 2007 | 4.333 | 4.438 | 4.315 | 4.397 | 3,181,908 | +0.09(+2.12%) |
May 31, 2007 | 4.362 | 4.375 | 4.296 | 4.306 | 2,289,350 | -0.06(-1.29%) |
May 30, 2007 | 4.311 | 4.381 | 4.292 | 4.362 | 1,847,077 | +0.01(+0.34%) |
May 29, 2007 | 4.336 | 4.375 | 4.300 | 4.347 | 1,871,113 | +0.02(+0.40%) |
May 25, 2007 | 4.199 | 4.400 | 4.199 | 4.330 | 3,318,115 | +0.12(+2.91%) |
May 24, 2007 | 4.244 | 4.313 | 4.070 | 4.207 | 5,538,934 | +0.16(+3.95%) |
May 23, 2007 | 4.085 | 4.121 | 4.041 | 4.048 | 2,904,686 | -0.04(-1.07%) |
May 22, 2007 | 4.069 | 4.120 | 4.029 | 4.091 | 2,257,301 | +0.03(+0.64%) |
May 21, 2007 | 3.951 | 4.102 | 3.951 | 4.065 | 4,921,621 | +0.14(+3.59%) |
May 18, 2007 | 3.892 | 3.948 | 3.857 | 3.924 | 972,679 | +0.03(+0.90%) |
May 17, 2007 | 3.903 | 3.925 | 3.874 | 3.889 | 923,004 | -0.02(-0.45%) |
May 16, 2007 | 3.850 | 3.907 | 3.832 | 3.907 | 1,170,314 | +0.07(+1.92%) |
May 15, 2007 | 3.862 | 3.915 | 3.830 | 3.833 | 1,113,374 | -0.03(-0.74%) |
May 14, 2007 | 3.869 | 3.904 | 3.837 | 3.862 | 1,119,036 | -0.00(-0.06%) |
May 11, 2007 | 3.845 | 3.865 | 3.838 | 3.864 | 448,148 | +0.04(+1.08%) |
May 10, 2007 | 3.869 | 3.882 | 3.813 | 3.823 | 1,252,038 | -0.07(-1.80%) |
May 09, 2007 | 3.859 | 3.932 | 3.847 | 3.893 | 999,921 | +0.01(+0.22%) |
May 08, 2007 | 3.900 | 3.910 | 3.857 | 3.884 | 1,172,717 | -0.04(-1.02%) |
May 07, 2007 | 3.895 | 3.944 | 3.895 | 3.924 | 933,954 | +0.03(+0.83%) |
May 04, 2007 | 3.893 | 3.913 | 3.855 | 3.892 | 1,253,106 | -0.00(-0.03%) |
May 03, 2007 | 3.905 | 3.918 | 3.867 | 3.893 | 1,418,157 | -0.01(-0.38%) |
May 02, 2007 | 3.889 | 3.924 | 3.868 | 3.908 | 1,490,320 | +0.02(+0.55%) |
May 01, 2007 | 3.888 | 3.905 | 3.863 | 3.887 | 1,285,689 | -0.01(-0.16%) |
Apr 30, 2007 | 3.976 | 4.001 | 3.885 | 3.893 | 1,711,403 | -0.09(-2.16%) |
Apr 27, 2007 | 4.019 | 4.020 | 3.971 | 3.979 | 1,332,160 | -0.05(-1.33%) |
Apr 26, 2007 | 4.056 | 4.056 | 4.001 | 4.033 | 1,570,923 | -0.03(-0.77%) |
Apr 25, 2007 | 4.073 | 4.091 | 4.049 | 4.064 | 1,484,926 | +0.01(+0.25%) |
Apr 24, 2007 | 4.040 | 4.074 | 3.993 | 4.054 | 1,149,482 | +0.01(+0.28%) |
Apr 23, 2007 | 4.061 | 4.068 | 4.023 | 4.043 | 1,210,374 | -0.02(-0.43%) |
Apr 20, 2007 | 4.081 | 4.081 | 4.020 | 4.060 | 1,708,199 | +0.05(+1.25%) |
Apr 19, 2007 | 4.006 | 4.039 | 3.985 | 4.010 | 1,389,848 | -0.03(-0.68%) |
Apr 18, 2007 | 4.064 | 4.064 | 4.025 | 4.038 | 1,571,457 | -0.04(-0.95%) |
Apr 17, 2007 | 4.050 | 4.127 | 4.034 | 4.076 | 3,295,681 | +0.02(+0.46%) |
Apr 16, 2007 | 3.950 | 4.064 | 3.932 | 4.058 | 2,958,635 | +0.13(+3.37%) |
Apr 13, 2007 | 3.883 | 3.932 | 3.882 | 3.925 | 3,390,225 | +0.04(+0.93%) |
Apr 12, 2007 | 3.833 | 3.899 | 3.828 | 3.889 | 1,615,791 | +0.05(+1.43%) |
Apr 11, 2007 | 3.850 | 3.850 | 3.779 | 3.834 | 2,381,223 | -0.02(-0.42%) |
Apr 10, 2007 | 3.815 | 3.853 | 3.813 | 3.850 | 804,958 | +0.03(+0.82%) |
Apr 09, 2007 | 3.815 | 3.823 | 3.784 | 3.819 | 828,994 | +0.00(+0.07%) |
Apr 05, 2007 | 3.794 | 3.819 | 3.779 | 3.817 | 589,697 | +0.03(+0.69%) |
Apr 04, 2007 | 3.817 | 3.829 | 3.769 | 3.790 | 857,304 | -0.03(-0.82%) |
Apr 03, 2007 | 3.794 | 3.848 | 3.782 | 3.822 | 1,338,570 | +0.04(+1.02%) |
Apr 02, 2007 | 3.779 | 3.842 | 3.756 | 3.783 | 2,217,774 | +0.02(+0.46%) |
Mar 30, 2007 | 3.687 | 3.766 | 3.678 | 3.766 | 1,751,999 | +0.09(+2.38%) |
Mar 29, 2007 | 3.674 | 3.678 | 3.627 | 3.678 | 717,358 | +0.03(+0.75%) |
Mar 28, 2007 | 3.663 | 3.678 | 3.619 | 3.651 | 2,381,757 | -0.03(-0.85%) |
Mar 27, 2007 | 3.707 | 3.731 | 3.668 | 3.682 | 850,360 | -0.03(-0.91%) |
Mar 26, 2007 | 3.676 | 3.718 | 3.649 | 3.716 | 713,084 | +0.03(+0.92%) |
Mar 23, 2007 | 3.701 | 3.713 | 3.658 | 3.682 | 1,465,162 | -0.02(-0.67%) |
Mar 22, 2007 | 3.717 | 3.717 | 3.678 | 3.707 | 746,736 | +0.01(+0.20%) |
Mar 21, 2007 | 3.646 | 3.737 | 3.626 | 3.699 | 938,494 | +0.05(+1.47%) |
Mar 20, 2007 | 3.621 | 3.646 | 3.582 | 3.646 | 660,738 | +0.03(+0.72%) |
Mar 19, 2007 | 3.610 | 3.638 | 3.578 | 3.619 | 960,394 | +0.03(+0.97%) |
Mar 16, 2007 | 3.639 | 3.639 | 3.550 | 3.585 | 2,374,813 | -0.06(-1.54%) |
Mar 15, 2007 | 3.582 | 3.641 | 3.555 | 3.641 | 923,004 | +0.06(+1.78%) |
Mar 14, 2007 | 3.551 | 3.597 | 3.535 | 3.577 | 1,406,406 | +0.01(+0.35%) |
Mar 13, 2007 | 3.644 | 3.659 | 3.552 | 3.565 | 1,038,379 | -0.08(-2.19%) |
Mar 12, 2007 | 3.588 | 3.653 | 3.578 | 3.644 | 999,921 | +0.02(+0.66%) |
Mar 09, 2007 | 3.626 | 3.654 | 3.588 | 3.621 | 942,767 | +0.03(+0.73%) |
Mar 08, 2007 | 3.623 | 3.624 | 3.583 | 3.595 | 1,073,633 | -0.01(-0.17%) |
Mar 07, 2007 | 3.591 | 3.627 | 3.562 | 3.601 | 2,455,469 | -0.00(-0.07%) |
Mar 06, 2007 | 3.557 | 3.612 | 3.522 | 3.603 | 2,785,571 | +0.08(+2.20%) |
Mar 05, 2007 | 3.551 | 3.586 | 3.521 | 3.526 | 2,112,569 | -0.06(-1.71%) |
Mar 02, 2007 | 3.638 | 3.677 | 3.583 | 3.587 | 2,009,991 | -0.07(-1.94%) |
Mar 01, 2007 | 3.600 | 3.679 | 3.577 | 3.658 | 1,325,488 | -0.00(-0.10%) |
Feb 28, 2007 | 3.647 | 3.713 | 3.610 | 3.662 | 2,097,591 | -0.00(-0.03%) |
Feb 27, 2007 | 3.674 | 3.788 | 3.550 | 3.663 | 2,587,403 | -0.12(-3.26%) |
Feb 26, 2007 | 3.807 | 3.810 | 3.751 | 3.787 | 1,326,097 | -0.01(-0.30%) |
Feb 23, 2007 | 3.819 | 3.833 | 3.779 | 3.798 | 1,510,030 | -0.03(-0.88%) |
Feb 22, 2007 | 3.780 | 3.832 | 3.756 | 3.832 | 2,813,347 | +0.05(+1.29%) |
Feb 21, 2007 | 3.788 | 3.799 | 3.751 | 3.783 | 1,253,640 | -0.03(-0.72%) |
Feb 20, 2007 | 3.696 | 3.834 | 3.677 | 3.810 | 2,217,774 | +0.11(+3.04%) |
Feb 16, 2007 | 3.709 | 3.714 | 3.674 | 3.698 | 1,240,821 | -0.01(-0.34%) |
Feb 15, 2007 | 3.674 | 3.721 | 3.658 | 3.711 | 931,550 | +0.03(+0.71%) |
Feb 14, 2007 | 3.699 | 3.713 | 3.672 | 3.684 | 773,657 | -0.02(-0.47%) |
Feb 13, 2007 | 3.682 | 3.714 | 3.667 | 3.702 | 766,248 | +0.03(+0.85%) |
Feb 12, 2007 | 3.669 | 3.694 | 3.646 | 3.671 | 1,095,581 | +0.01(+0.31%) |
Feb 09, 2007 | 3.647 | 3.684 | 3.643 | 3.659 | 1,031,970 | +0.01(+0.21%) |
Feb 08, 2007 | 3.633 | 3.664 | 3.628 | 3.652 | 1,432,045 | +0.01(+0.27%) |
Feb 07, 2007 | 3.668 | 3.677 | 3.636 | 3.642 | 1,780,842 | -0.03(-0.71%) |
Feb 06, 2007 | 3.654 | 3.678 | 3.643 | 3.668 | 1,475,311 | +0.00(+0.14%) |
Feb 05, 2007 | 3.692 | 3.696 | 3.637 | 3.663 | 2,613,576 | -0.02(-0.64%) |
Feb 02, 2007 | 3.682 | 3.737 | 3.619 | 3.687 | 3,964,966 | +0.02(+0.65%) |
Feb 01, 2007 | 3.540 | 3.663 | 3.495 | 3.663 | 5,953,592 | +0.15(+4.37%) |
Jan 31, 2007 | 3.482 | 3.520 | 3.471 | 3.510 | 1,792,594 | +0.01(+0.25%) |
Jan 30, 2007 | 3.488 | 3.513 | 3.465 | 3.501 | 1,780,842 | +0.02(+0.57%) |
Jan 29, 2007 | 3.382 | 3.486 | 3.370 | 3.481 | 2,174,508 | +0.09(+2.54%) |
Jan 26, 2007 | 3.365 | 3.400 | 3.356 | 3.395 | 1,034,106 | +0.03(+0.93%) |
Jan 25, 2007 | 3.402 | 3.426 | 3.345 | 3.364 | 1,047,460 | -0.04(-1.21%) |
Jan 24, 2007 | 3.376 | 3.412 | 3.365 | 3.405 | 616,938 | +0.04(+1.15%) |
Jan 23, 2007 | 3.332 | 3.395 | 3.325 | 3.366 | 1,424,033 | +0.03(+0.90%) |
Jan 22, 2007 | 3.339 | 3.350 | 3.324 | 3.336 | 745,667 | +0.01(+0.19%) |
Jan 19, 2007 | 3.327 | 3.359 | 3.312 | 3.330 | 1,086,453 | +0.01(+0.30%) |
Jan 18, 2007 | 3.335 | 3.347 | 3.312 | 3.320 | 794,809 | -0.02(-0.71%) |
Jan 17, 2007 | 3.331 | 3.369 | 3.315 | 3.344 | 875,999 | +0.01(+0.19%) |
Jan 16, 2007 | 3.385 | 3.385 | 3.324 | 3.337 | 1,229,604 | -0.03(-0.82%) |
Jan 12, 2007 | 3.372 | 3.377 | 3.339 | 3.365 | 814,572 | -0.00(-0.11%) |
Jan 11, 2007 | 3.339 | 3.383 | 3.326 | 3.369 | 987,636 | +0.04(+1.24%) |
Jan 10, 2007 | 3.302 | 3.330 | 3.285 | 3.327 | 760,623 | +0.00(+0.15%) |
Jan 09, 2007 | 3.349 | 3.365 | 3.302 | 3.322 | 1,436,318 | -0.03(-0.78%) |
Jan 08, 2007 | 3.330 | 3.349 | 3.301 | 3.349 | 2,151,540 | +0.01(+0.26%) |
Jan 05, 2007 | 3.355 | 3.365 | 3.324 | 3.340 | 2,357,186 | -0.03(-0.78%) |
Jan 04, 2007 | 3.346 | 3.372 | 3.325 | 3.366 | 1,727,962 | +0.01(+0.19%) |
Jan 03, 2007 | 3.366 | 3.379 | 3.329 | 3.360 | 2,583,130 | -0.01(-0.26%) |
Dec 29, 2006 | 3.362 | 3.379 | 3.356 | 3.369 | 1,532,999 | -0.00(-0.04%) |
Dec 28, 2006 | 3.359 | 3.391 | 3.351 | 3.370 | 1,301,179 | +0.01(+0.22%) |
Dec 27, 2006 | 3.345 | 3.362 | 3.334 | 3.362 | 1,078,975 | +0.03(+1.01%) |
Dec 26, 2006 | 3.306 | 3.337 | 3.290 | 3.329 | 1,527,123 | +0.02(+0.57%) |
Dec 22, 2006 | 3.299 | 3.319 | 3.285 | 3.310 | 1,234,411 | +0.00(+0.04%) |
Dec 21, 2006 | 3.416 | 3.416 | 3.295 | 3.309 | 2,809,074 | +0.00(+0.04%) |
Dec 20, 2006 | 3.307 | 3.319 | 3.282 | 3.307 | 1,671,877 | +0.02(+0.49%) |
Dec 19, 2006 | 3.274 | 3.296 | 3.261 | 3.291 | 1,485,460 | -0.00(-0.08%) |
Dec 18, 2006 | 3.305 | 3.324 | 3.289 | 3.294 | 1,647,306 | -0.01(-0.38%) |
Dec 15, 2006 | 3.289 | 3.339 | 3.289 | 3.306 | 2,017,469 | -0.01(-0.30%) |
Dec 14, 2006 | 3.325 | 3.377 | 3.315 | 3.316 | 1,388,245 | +0.00(+0.15%) |
Dec 13, 2006 | 3.370 | 3.370 | 3.302 | 3.311 | 1,726,894 | -0.06(-1.70%) |
Dec 12, 2006 | 3.351 | 3.380 | 3.331 | 3.369 | 1,583,743 | +0.03(+0.78%) |
Dec 11, 2006 | 3.345 | 3.386 | 3.326 | 3.342 | 1,837,996 | -0.01(-0.45%) |
Dec 08, 2006 | 3.384 | 3.395 | 3.325 | 3.357 | 1,430,977 | -0.03(-0.77%) |
Dec 07, 2006 | 3.344 | 3.409 | 3.341 | 3.384 | 2,582,062 | +0.04(+1.12%) |
Dec 06, 2006 | 3.339 | 3.346 | 3.300 | 3.346 | 1,735,974 | -0.00(-0.04%) |
Dec 05, 2006 | 3.351 | 3.354 | 3.311 | 3.347 | 1,973,669 | +0.01(+0.19%) |
Dec 04, 2006 | 3.295 | 3.365 | 3.287 | 3.341 | 1,171,382 | +0.06(+1.79%) |