Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.279 | 8.348 | 8.180 | 8.254 | 3,356,199 | -0.11(-1.33%) |
Dec 28, 2007 | 8.507 | 8.527 | 8.305 | 8.365 | 5,884,727 | -0.07(-0.84%) |
Dec 27, 2007 | 8.419 | 8.501 | 8.396 | 8.436 | 3,871,501 | -0.07(-0.87%) |
Dec 26, 2007 | 8.399 | 8.524 | 8.393 | 8.510 | 5,305,520 | +0.02(+0.23%) |
Dec 24, 2007 | 8.518 | 8.629 | 8.393 | 8.490 | 2,300,933 | +0.11(+1.29%) |
Dec 21, 2007 | 8.183 | 8.473 | 8.129 | 8.382 | 11,614,447 | +0.34(+4.17%) |
Dec 20, 2007 | 8.160 | 8.211 | 7.892 | 8.046 | 11,490,520 | +0.04(+0.50%) |
Dec 19, 2007 | 7.935 | 8.100 | 7.816 | 8.006 | 11,099,444 | +0.22(+2.81%) |
Dec 18, 2007 | 7.890 | 7.961 | 7.582 | 7.787 | 9,066,342 | +0.21(+2.78%) |
Dec 17, 2007 | 7.818 | 7.833 | 7.491 | 7.577 | 6,757,047 | -0.29(-3.65%) |
Dec 14, 2007 | 7.830 | 7.983 | 7.745 | 7.864 | 5,499,886 | -0.15(-1.81%) |
Dec 13, 2007 | 8.046 | 8.083 | 7.853 | 8.009 | 6,832,118 | -0.27(-3.30%) |
Dec 12, 2007 | 8.282 | 8.609 | 8.109 | 8.282 | 8,135,723 | +0.10(+1.22%) |
Dec 11, 2007 | 8.652 | 8.675 | 8.140 | 8.183 | 8,834,477 | -0.35(-4.13%) |
Dec 10, 2007 | 8.535 | 8.672 | 8.510 | 8.535 | 5,553,423 | +0.03(+0.30%) |
Dec 07, 2007 | 8.308 | 8.533 | 8.308 | 8.510 | 6,181,889 | +0.15(+1.77%) |
Dec 06, 2007 | 8.057 | 8.424 | 8.057 | 8.362 | 7,467,097 | +0.24(+3.01%) |
Dec 05, 2007 | 8.185 | 8.242 | 8.018 | 8.117 | 9,769,894 | +0.17(+2.15%) |
Dec 04, 2007 | 7.924 | 8.001 | 7.861 | 7.947 | 6,387,010 | -0.12(-1.48%) |
Dec 03, 2007 | 8.046 | 8.188 | 7.969 | 8.066 | 5,958,748 | +0.07(+0.85%) |
Nov 30, 2007 | 8.038 | 8.274 | 7.924 | 7.998 | 11,459,594 | +0.19(+2.48%) |
Nov 29, 2007 | 7.881 | 8.057 | 7.733 | 7.804 | 10,934,838 | +0.03(+0.40%) |
Nov 28, 2007 | 7.671 | 7.824 | 7.634 | 7.773 | 11,941,347 | +0.50(+6.84%) |
Nov 27, 2007 | 7.372 | 7.377 | 7.107 | 7.275 | 11,525,988 | +0.04(+0.55%) |
Nov 26, 2007 | 7.562 | 7.631 | 7.164 | 7.235 | 12,648,523 | -0.41(-5.39%) |
Nov 23, 2007 | 7.611 | 7.696 | 7.558 | 7.648 | 5,266,155 | -0.08(-1.07%) |
Nov 21, 2007 | 7.892 | 7.912 | 7.574 | 7.730 | 11,409,530 | -0.42(-5.10%) |
Nov 20, 2007 | 8.208 | 8.399 | 8.015 | 8.146 | 7,688,010 | +0.05(+0.63%) |
Nov 19, 2007 | 8.439 | 8.439 | 8.015 | 8.094 | 8,648,930 | -0.45(-5.26%) |
Nov 16, 2007 | 8.609 | 8.735 | 8.345 | 8.544 | 10,848,291 | +0.30(+3.66%) |
Nov 15, 2007 | 8.444 | 8.550 | 7.981 | 8.242 | 7,898,857 | -0.26(-3.11%) |
Nov 14, 2007 | 8.655 | 8.706 | 8.419 | 8.507 | 8,574,488 | +0.19(+2.26%) |
Nov 13, 2007 | 7.941 | 8.379 | 7.941 | 8.319 | 8,891,293 | +0.55(+7.07%) |
Nov 12, 2007 | 8.103 | 8.211 | 7.662 | 7.770 | 10,574,663 | -0.49(-5.92%) |
Nov 09, 2007 | 8.208 | 8.436 | 8.055 | 8.259 | 8,949,986 | -0.24(-2.88%) |
Nov 08, 2007 | 8.521 | 8.792 | 8.259 | 8.504 | 11,262,627 | -0.01(-0.17%) |
Nov 07, 2007 | 8.900 | 8.988 | 8.490 | 8.518 | 12,532,307 | -0.40(-4.50%) |
Nov 06, 2007 | 8.962 | 9.062 | 8.794 | 8.920 | 10,441,686 | +0.19(+2.15%) |
Nov 05, 2007 | 8.587 | 8.868 | 8.464 | 8.732 | 9,332,374 | +0.16(+1.89%) |
Nov 02, 2007 | 8.763 | 8.800 | 8.331 | 8.570 | 5,087,641 | -0.05(-0.63%) |
Nov 01, 2007 | 8.695 | 8.794 | 8.570 | 8.624 | 10,981,022 | -0.22(-2.54%) |
Oct 31, 2007 | 8.908 | 8.962 | 8.749 | 8.848 | 10,125,893 | +0.13(+1.47%) |
Oct 30, 2007 | 8.826 | 8.900 | 8.700 | 8.720 | 14,514,516 | -0.17(-1.95%) |
Oct 29, 2007 | 8.720 | 9.002 | 8.678 | 8.894 | 8,606,771 | +0.25(+2.93%) |
Oct 26, 2007 | 8.479 | 8.686 | 8.436 | 8.641 | 7,919,165 | +0.35(+4.19%) |
Oct 25, 2007 | 8.333 | 8.433 | 8.143 | 8.294 | 6,404,584 | +0.11(+1.39%) |
Oct 24, 2007 | 8.242 | 8.279 | 7.961 | 8.180 | 6,850,522 | -0.05(-0.66%) |
Oct 23, 2007 | 8.231 | 8.311 | 8.066 | 8.234 | 6,414,889 | +0.19(+2.37%) |
Oct 22, 2007 | 7.864 | 8.072 | 7.650 | 8.043 | 8,558,425 | -0.01(-0.11%) |
Oct 19, 2007 | 8.436 | 8.456 | 8.003 | 8.052 | 8,410,113 | -0.44(-5.19%) |
Oct 18, 2007 | 8.035 | 8.518 | 8.015 | 8.493 | 11,627,958 | +0.38(+4.66%) |
Oct 17, 2007 | 8.331 | 8.379 | 7.875 | 8.114 | 9,061,207 | -0.04(-0.52%) |
Oct 16, 2007 | 8.177 | 8.200 | 7.949 | 8.157 | 10,651,971 | -0.19(-2.32%) |
Oct 15, 2007 | 8.521 | 8.578 | 8.242 | 8.351 | 6,294,340 | -0.18(-2.17%) |
Oct 12, 2007 | 8.407 | 8.572 | 8.333 | 8.535 | 5,213,023 | +0.17(+2.04%) |
Oct 11, 2007 | 8.604 | 8.703 | 8.157 | 8.365 | 9,402,669 | -0.14(-1.64%) |
Oct 10, 2007 | 8.518 | 8.544 | 8.424 | 8.504 | 4,951,841 | +0.03(+0.40%) |
Oct 09, 2007 | 8.251 | 8.524 | 8.245 | 8.470 | 8,882,696 | +0.30(+3.62%) |
Oct 08, 2007 | 8.023 | 8.185 | 8.020 | 8.174 | 4,214,783 | +0.10(+1.23%) |
Oct 05, 2007 | 8.023 | 8.237 | 7.932 | 8.075 | 9,202,043 | +0.24(+3.05%) |
Oct 04, 2007 | 7.784 | 7.887 | 7.588 | 7.836 | 6,769,363 | +0.20(+2.57%) |
Oct 03, 2007 | 7.762 | 7.955 | 7.625 | 7.639 | 8,831,026 | -0.14(-1.83%) |
Oct 02, 2007 | 7.719 | 7.781 | 7.582 | 7.781 | 7,215,269 | -0.01(-0.07%) |
Oct 01, 2007 | 7.511 | 7.858 | 7.500 | 7.787 | 14,164,359 | +0.33(+4.39%) |
Sep 28, 2007 | 7.426 | 7.460 | 7.303 | 7.460 | 7,910,280 | +0.00(+0.00%) |
Sep 27, 2007 | 7.477 | 7.494 | 7.395 | 7.460 | 8,825,367 | +0.11(+1.47%) |
Sep 26, 2007 | 7.343 | 7.389 | 7.298 | 7.352 | 9,590,740 | +0.15(+2.09%) |
Sep 25, 2007 | 7.099 | 7.215 | 7.056 | 7.201 | 9,081,666 | +0.00(+0.04%) |
Sep 24, 2007 | 7.190 | 7.221 | 7.133 | 7.198 | 6,856,866 | +0.09(+1.20%) |
Sep 21, 2007 | 7.227 | 7.247 | 7.062 | 7.113 | 6,524,616 | +0.02(+0.28%) |
Sep 20, 2007 | 7.113 | 7.227 | 6.979 | 7.093 | 6,780,785 | +0.00(+0.00%) |
Sep 19, 2007 | 7.084 | 7.218 | 7.053 | 7.093 | 13,272,486 | +0.31(+4.57%) |
Sep 18, 2007 | 6.541 | 6.956 | 6.424 | 6.783 | 11,573,732 | +0.37(+5.81%) |
Sep 17, 2007 | 6.572 | 6.604 | 6.410 | 6.410 | 5,998,514 | -0.18(-2.72%) |
Sep 14, 2007 | 6.572 | 6.649 | 6.470 | 6.589 | 9,766,804 | -0.02(-0.34%) |
Sep 13, 2007 | 6.632 | 6.706 | 6.572 | 6.612 | 7,596,026 | +0.05(+0.82%) |
Sep 12, 2007 | 6.601 | 6.672 | 6.439 | 6.558 | 8,676,872 | -0.08(-1.16%) |
Sep 11, 2007 | 6.680 | 6.726 | 6.487 | 6.635 | 9,355,339 | +0.04(+0.56%) |
Sep 10, 2007 | 6.663 | 6.692 | 6.427 | 6.598 | 6,973,742 | -0.10(-1.49%) |
Sep 07, 2007 | 6.774 | 6.777 | 6.515 | 6.697 | 7,029,858 | -0.15(-2.20%) |
Sep 06, 2007 | 6.868 | 6.914 | 6.749 | 6.848 | 5,414,829 | +0.06(+0.84%) |
Sep 05, 2007 | 6.697 | 6.823 | 6.622 | 6.791 | 12,229,234 | -0.11(-1.53%) |
Sep 04, 2007 | 6.868 | 7.042 | 6.837 | 6.897 | 8,350,900 | +0.06(+0.83%) |
Aug 31, 2007 | 6.800 | 6.911 | 6.740 | 6.840 | 8,032,618 | +0.32(+4.89%) |
Aug 30, 2007 | 6.387 | 6.746 | 6.367 | 6.521 | 8,342,619 | +0.05(+0.79%) |
Aug 29, 2007 | 6.362 | 6.592 | 6.305 | 6.470 | 7,015,448 | +0.25(+4.07%) |
Aug 28, 2007 | 6.464 | 6.470 | 6.177 | 6.217 | 9,513,032 | -0.37(-5.62%) |
Aug 27, 2007 | 6.663 | 6.692 | 6.473 | 6.587 | 4,913,425 | -0.04(-0.64%) |
Aug 24, 2007 | 6.427 | 6.712 | 6.382 | 6.629 | 9,358,032 | +0.20(+3.14%) |
Aug 23, 2007 | 6.544 | 6.572 | 6.225 | 6.427 | 9,566,091 | +0.04(+0.67%) |
Aug 22, 2007 | 6.211 | 6.396 | 6.154 | 6.385 | 8,755,251 | +0.41(+6.86%) |
Aug 21, 2007 | 5.858 | 6.077 | 5.821 | 5.975 | 8,198,862 | +0.12(+2.04%) |
Aug 20, 2007 | 5.915 | 5.924 | 5.605 | 5.855 | 9,122,895 | +0.05(+0.88%) |
Aug 17, 2007 | 5.924 | 6.000 | 5.466 | 5.804 | 14,544,051 | +0.29(+5.21%) |
Aug 16, 2007 | 5.312 | 5.690 | 0.0028 | 5.517 | 27,911,558 | -0.42(-7.00%) |
Aug 15, 2007 | 6.154 | 6.365 | 5.901 | 5.932 | 14,317,019 | -0.39(-6.21%) |
Aug 14, 2007 | 6.572 | 6.618 | 6.265 | 6.325 | 9,677,326 | -0.31(-4.71%) |
Aug 13, 2007 | 6.814 | 6.851 | 6.535 | 6.638 | 9,885,245 | -0.11(-1.64%) |
Aug 10, 2007 | 6.578 | 6.769 | 6.421 | 6.749 | 10,863,049 | -0.22(-3.14%) |
Aug 09, 2007 | 7.005 | 7.167 | 6.862 | 6.968 | 8,922,736 | -0.37(-5.00%) |
Aug 08, 2007 | 7.278 | 7.545 | 7.184 | 7.335 | 9,129,295 | +0.14(+1.94%) |
Aug 07, 2007 | 7.028 | 7.255 | 6.928 | 7.195 | 7,670,247 | +0.14(+2.02%) |
Aug 06, 2007 | 6.991 | 7.067 | 6.686 | 7.053 | 12,816,479 | -0.01(-0.08%) |
Aug 03, 2007 | 7.130 | 7.329 | 7.010 | 7.059 | 6,956,400 | -0.27(-3.69%) |
Aug 02, 2007 | 7.309 | 7.429 | 7.224 | 7.329 | 10,259,917 | +0.13(+1.86%) |
Aug 01, 2007 | 7.016 | 7.286 | 7.002 | 7.195 | 12,596,877 | +0.01(+0.08%) |
Jul 31, 2007 | 7.395 | 7.497 | 7.190 | 7.190 | 11,260,216 | -0.03(-0.35%) |
Jul 30, 2007 | 7.178 | 7.241 | 6.991 | 7.215 | 12,633,079 | +0.17(+2.38%) |
Jul 27, 2007 | 7.275 | 7.338 | 6.919 | 7.047 | 12,890,007 | -0.19(-2.67%) |
Jul 26, 2007 | 7.212 | 7.292 | 6.915 | 7.241 | 16,508,249 | -0.41(-5.32%) |
Jul 25, 2007 | 7.716 | 7.807 | 7.335 | 7.648 | 9,639,240 | +0.06(+0.75%) |
Jul 24, 2007 | 7.964 | 7.975 | 7.429 | 7.591 | 8,874,753 | -0.40(-4.95%) |
Jul 23, 2007 | 8.006 | 8.009 | 7.898 | 7.986 | 9,181,942 | +0.09(+1.19%) |
Jul 20, 2007 | 7.938 | 7.958 | 7.838 | 7.892 | 4,893,591 | -0.07(-0.93%) |
Jul 19, 2007 | 7.966 | 8.006 | 7.915 | 7.966 | 9,739,154 | +0.09(+1.08%) |
Jul 18, 2007 | 7.810 | 7.892 | 7.756 | 7.881 | 7,177,830 | +0.05(+0.69%) |
Jul 17, 2007 | 7.824 | 7.864 | 7.750 | 7.827 | 5,723,776 | +0.07(+0.95%) |
Jul 16, 2007 | 7.813 | 7.827 | 7.693 | 7.753 | 5,158,955 | -0.09(-1.09%) |
Jul 13, 2007 | 7.867 | 7.867 | 7.747 | 7.838 | 6,111,102 | -0.01(-0.18%) |
Jul 12, 2007 | 7.796 | 7.875 | 7.682 | 7.853 | 11,649,475 | +0.08(+1.02%) |
Jul 11, 2007 | 7.551 | 7.881 | 7.508 | 7.773 | 10,154,826 | +0.11(+1.37%) |
Jul 10, 2007 | 7.628 | 7.804 | 7.560 | 7.668 | 6,685,061 | -0.18(-2.36%) |
Jul 09, 2007 | 7.873 | 7.921 | 7.780 | 7.853 | 3,844,789 | +0.14(+1.81%) |
Jul 06, 2007 | 7.614 | 7.733 | 7.554 | 7.713 | 5,457,709 | +0.15(+1.96%) |
Jul 05, 2007 | 7.528 | 7.605 | 7.426 | 7.565 | 4,887,616 | +0.04(+0.49%) |
Jul 03, 2007 | 7.562 | 7.619 | 7.443 | 7.528 | 4,025,798 | +0.00(+0.00%) |
Jul 02, 2007 | 7.340 | 7.528 | 7.332 | 7.528 | 5,579,671 | +0.21(+2.88%) |
Jun 29, 2007 | 7.372 | 7.409 | 7.241 | 7.318 | 6,095,901 | +0.03(+0.39%) |
Jun 28, 2007 | 7.113 | 7.369 | 7.101 | 7.289 | 6,629,528 | +0.20(+2.81%) |
Jun 27, 2007 | 6.885 | 7.090 | 6.868 | 7.090 | 4,680,949 | +0.11(+1.55%) |
Jun 26, 2007 | 7.087 | 7.133 | 6.965 | 6.982 | 5,678,084 | -0.02(-0.28%) |
Jun 25, 2007 | 7.030 | 7.175 | 6.860 | 7.002 | 4,729,452 | -0.07(-1.01%) |
Jun 22, 2007 | 7.247 | 7.258 | 7.036 | 7.073 | 5,245,770 | -0.19(-2.59%) |
Jun 21, 2007 | 6.971 | 7.289 | 6.940 | 7.261 | 7,477,287 | +0.26(+3.70%) |
Jun 20, 2007 | 7.161 | 7.184 | 6.962 | 7.002 | 6,388,064 | -0.11(-1.56%) |
Jun 19, 2007 | 7.173 | 7.173 | 7.062 | 7.113 | 5,860,148 | -0.07(-0.99%) |
Jun 18, 2007 | 7.238 | 7.238 | 7.070 | 7.184 | 4,009,279 | +0.01(+0.12%) |
Jun 15, 2007 | 7.104 | 7.218 | 7.104 | 7.175 | 6,538,144 | +0.20(+2.94%) |
Jun 14, 2007 | 6.942 | 7.002 | 6.865 | 6.971 | 7,465,336 | +0.15(+2.13%) |
Jun 13, 2007 | 6.595 | 6.899 | 6.572 | 6.826 | 9,789,292 | +0.36(+5.54%) |
Jun 12, 2007 | 6.595 | 6.643 | 6.450 | 6.467 | 7,254,803 | -0.16(-2.45%) |
Jun 11, 2007 | 6.686 | 6.720 | 6.579 | 6.629 | 8,699,718 | +0.00(+0.00%) |
Jun 08, 2007 | 6.393 | 6.632 | 6.385 | 6.629 | 10,507,630 | +0.24(+3.83%) |
Jun 07, 2007 | 6.544 | 6.729 | 6.342 | 6.385 | 6,026,045 | -0.23(-3.44%) |
Jun 06, 2007 | 6.746 | 6.749 | 6.530 | 6.612 | 7,519,112 | -0.21(-3.05%) |
Jun 05, 2007 | 6.817 | 6.860 | 6.726 | 6.820 | 6,189,129 | +0.00(+0.04%) |
Jun 04, 2007 | 6.609 | 6.828 | 6.609 | 6.817 | 8,119,784 | +0.03(+0.38%) |
Jun 01, 2007 | 6.521 | 6.817 | 6.518 | 6.791 | 7,376,062 | +0.32(+4.97%) |
May 31, 2007 | 6.473 | 6.544 | 6.421 | 6.470 | 7,261,832 | +0.05(+0.75%) |
May 30, 2007 | 6.120 | 6.447 | 6.100 | 6.421 | 7,912,765 | +0.17(+2.73%) |
May 29, 2007 | 6.373 | 6.404 | 6.188 | 6.251 | 6,369,436 | +0.07(+1.15%) |
May 25, 2007 | 6.074 | 6.180 | 6.052 | 6.180 | 5,693,549 | +0.23(+3.87%) |
May 24, 2007 | 6.114 | 6.214 | 5.907 | 5.949 | 9,056,894 | -0.26(-4.26%) |
May 23, 2007 | 6.370 | 6.433 | 6.200 | 6.214 | 7,986,399 | -0.07(-1.13%) |
May 22, 2007 | 6.430 | 6.458 | 6.285 | 6.285 | 8,201,326 | -0.12(-1.91%) |
May 21, 2007 | 6.345 | 6.484 | 6.322 | 6.407 | 5,627,437 | +0.10(+1.62%) |
May 18, 2007 | 6.274 | 6.322 | 6.191 | 6.305 | 5,297,436 | +0.02(+0.36%) |
May 17, 2007 | 6.256 | 6.313 | 6.148 | 6.282 | 5,736,078 | -0.02(-0.27%) |
May 16, 2007 | 6.117 | 6.302 | 6.063 | 6.299 | 13,375,043 | +0.30(+4.98%) |
May 15, 2007 | 5.904 | 6.040 | 5.844 | 6.000 | 6,725,832 | +0.11(+1.79%) |
May 14, 2007 | 5.929 | 6.117 | 5.864 | 5.895 | 3,408,098 | -0.00(-0.05%) |
May 11, 2007 | 5.804 | 5.929 | 5.787 | 5.898 | 4,740,348 | +0.08(+1.42%) |
May 10, 2007 | 5.932 | 5.998 | 5.787 | 5.815 | 6,883,915 | -0.17(-2.76%) |
May 09, 2007 | 5.810 | 5.983 | 5.790 | 5.981 | 6,421,806 | +0.16(+2.79%) |
May 08, 2007 | 5.861 | 5.861 | 5.733 | 5.818 | 5,498,832 | -0.05(-0.87%) |
May 07, 2007 | 5.889 | 5.912 | 5.841 | 5.870 | 5,321,105 | +0.00(+0.00%) |
May 04, 2007 | 5.938 | 5.944 | 5.833 | 5.870 | 5,623,957 | -0.03(-0.58%) |
May 03, 2007 | 5.855 | 5.929 | 5.833 | 5.904 | 8,829,764 | +0.13(+2.22%) |
May 02, 2007 | 5.764 | 5.818 | 5.719 | 5.776 | 7,691,687 | +0.11(+2.01%) |
May 01, 2007 | 5.733 | 5.776 | 5.622 | 5.662 | 4,747,040 | -0.04(-0.65%) |
Apr 30, 2007 | 5.722 | 5.818 | 5.676 | 5.699 | 8,673,358 | -0.03(-0.60%) |
Apr 27, 2007 | 5.650 | 5.736 | 5.520 | 5.733 | 12,906,878 | +0.00(+0.00%) |
Apr 26, 2007 | 5.781 | 5.793 | 5.670 | 5.733 | 10,077,853 | -0.07(-1.27%) |
Apr 25, 2007 | 5.827 | 5.850 | 5.739 | 5.807 | 6,748,678 | +0.09(+1.59%) |
Apr 24, 2007 | 5.801 | 5.827 | 5.656 | 5.716 | 5,726,588 | -0.13(-2.24%) |
Apr 23, 2007 | 5.833 | 5.935 | 5.821 | 5.847 | 3,412,474 | -0.02(-0.34%) |
Apr 20, 2007 | 5.932 | 5.946 | 5.784 | 5.867 | 7,409,452 | +0.12(+2.08%) |
Apr 19, 2007 | 5.613 | 5.815 | 5.588 | 5.747 | 7,091,015 | +0.03(+0.50%) |
Apr 18, 2007 | 5.594 | 5.821 | 5.576 | 5.719 | 8,016,562 | +0.11(+2.03%) |
Apr 17, 2007 | 5.699 | 5.736 | 5.591 | 5.605 | 5,035,155 | -0.08(-1.35%) |
Apr 16, 2007 | 5.616 | 5.710 | 5.616 | 5.682 | 4,828,568 | +0.12(+2.15%) |
Apr 13, 2007 | 5.522 | 5.576 | 5.467 | 5.562 | 5,963,834 | +0.07(+1.30%) |
Apr 12, 2007 | 5.409 | 5.500 | 5.349 | 5.491 | 5,302,709 | +0.05(+0.89%) |
Apr 11, 2007 | 5.554 | 5.557 | 5.346 | 5.443 | 8,159,852 | -0.11(-1.90%) |
Apr 10, 2007 | 5.525 | 5.625 | 5.503 | 5.548 | 5,984,922 | -0.04(-0.66%) |
Apr 09, 2007 | 5.443 | 5.616 | 5.443 | 5.585 | 8,898,653 | +0.22(+4.03%) |
Apr 05, 2007 | 5.369 | 5.446 | 5.349 | 5.369 | 5,844,684 | -0.06(-1.10%) |
Apr 04, 2007 | 5.312 | 5.446 | 5.303 | 5.429 | 6,521,274 | +0.10(+1.92%) |
Apr 03, 2007 | 5.281 | 5.372 | 5.264 | 5.326 | 6,361,704 | +0.10(+1.96%) |
Apr 02, 2007 | 5.164 | 5.255 | 5.164 | 5.224 | 4,590,619 | +0.07(+1.27%) |
Mar 30, 2007 | 5.081 | 5.184 | 5.079 | 5.158 | 6,433,946 | +0.06(+1.17%) |
Mar 29, 2007 | 5.070 | 5.107 | 4.979 | 5.099 | 6,570,480 | +0.14(+2.75%) |
Mar 28, 2007 | 5.010 | 5.016 | 4.865 | 4.962 | 6,769,767 | -0.11(-2.13%) |
Mar 27, 2007 | 5.130 | 5.130 | 5.044 | 5.070 | 2,764,705 | -0.08(-1.55%) |
Mar 26, 2007 | 5.175 | 5.192 | 5.044 | 5.150 | 4,102,420 | -0.02(-0.39%) |
Mar 23, 2007 | 5.104 | 5.190 | 5.067 | 5.170 | 4,015,606 | +0.07(+1.34%) |
Mar 22, 2007 | 5.121 | 5.178 | 5.059 | 5.101 | 5,470,362 | -0.01(-0.22%) |
Mar 21, 2007 | 4.922 | 5.116 | 4.922 | 5.113 | 7,029,507 | +0.21(+4.29%) |
Mar 20, 2007 | 4.871 | 4.925 | 4.823 | 4.902 | 5,170,905 | +0.09(+1.95%) |
Mar 19, 2007 | 4.751 | 4.837 | 4.694 | 4.808 | 5,410,260 | +0.12(+2.49%) |
Mar 16, 2007 | 4.783 | 4.828 | 4.643 | 4.692 | 6,036,238 | -0.04(-0.90%) |
Mar 15, 2007 | 4.740 | 4.848 | 4.703 | 4.734 | 7,021,775 | -0.03(-0.60%) |
Mar 14, 2007 | 4.623 | 4.780 | 4.564 | 4.763 | 8,429,434 | +0.10(+2.14%) |
Mar 13, 2007 | 4.925 | 4.879 | 4.663 | 4.663 | 9,635,346 | -0.26(-5.31%) |
Mar 12, 2007 | 4.874 | 4.968 | 4.854 | 4.925 | 9,205,140 | +0.08(+1.58%) |
Mar 09, 2007 | 4.837 | 4.877 | 4.746 | 4.848 | 7,335,994 | +0.10(+2.16%) |
Mar 08, 2007 | 4.777 | 4.817 | 4.726 | 4.746 | 5,838,357 | +0.07(+1.58%) |
Mar 07, 2007 | 4.675 | 4.731 | 4.646 | 4.672 | 4,914,328 | +0.01(+0.31%) |
Mar 06, 2007 | 4.609 | 4.686 | 4.529 | 4.658 | 6,054,514 | +0.22(+4.87%) |
Mar 05, 2007 | 4.396 | 4.592 | 4.379 | 4.441 | 8,851,907 | -0.18(-4.00%) |
Mar 02, 2007 | 4.788 | 4.817 | 4.595 | 4.626 | 8,119,081 | -0.17(-3.56%) |
Mar 01, 2007 | 4.669 | 4.862 | 4.603 | 4.797 | 8,633,159 | -0.10(-2.03%) |
Feb 28, 2007 | 4.825 | 4.933 | 4.754 | 4.896 | 9,377,714 | +0.09(+1.77%) |
Feb 27, 2007 | 5.022 | 5.070 | 4.666 | 4.811 | 13,259,760 | -0.54(-10.15%) |
Feb 26, 2007 | 5.323 | 5.355 | 5.281 | 5.355 | 4,372,002 | +0.09(+1.73%) |
Feb 23, 2007 | 5.289 | 5.329 | 5.201 | 5.264 | 5,025,043 | -0.09(-1.75%) |
Feb 22, 2007 | 5.400 | 5.440 | 5.292 | 5.357 | 4,847,548 | -0.08(-1.41%) |
Feb 21, 2007 | 5.411 | 5.460 | 5.329 | 5.434 | 5,016,256 | +0.04(+0.74%) |
Feb 20, 2007 | 5.312 | 5.411 | 5.235 | 5.394 | 4,833,489 | +0.07(+1.28%) |
Feb 16, 2007 | 5.264 | 5.340 | 5.235 | 5.326 | 4,690,438 | +0.01(+0.16%) |
Feb 15, 2007 | 5.235 | 5.352 | 5.184 | 5.318 | 5,229,602 | +0.05(+1.03%) |
Feb 14, 2007 | 5.229 | 5.326 | 5.198 | 5.264 | 8,572,484 | +0.09(+1.82%) |
Feb 13, 2007 | 4.905 | 5.190 | 4.894 | 5.170 | 11,916,326 | +0.31(+6.38%) |
Feb 12, 2007 | 4.936 | 4.959 | 4.828 | 4.860 | 5,022,576 | -0.07(-1.50%) |
Feb 09, 2007 | 4.965 | 4.968 | 4.877 | 4.933 | 4,938,932 | -0.02(-0.34%) |
Feb 08, 2007 | 4.902 | 5.002 | 4.879 | 4.951 | 8,260,374 | -0.07(-1.42%) |
Feb 07, 2007 | 5.107 | 5.107 | 4.979 | 5.022 | 5,916,033 | -0.16(-3.02%) |
Feb 06, 2007 | 5.121 | 5.235 | 5.067 | 5.178 | 11,866,160 | +0.24(+4.96%) |
Feb 05, 2007 | 4.939 | 5.007 | 4.914 | 4.933 | 8,578,108 | +0.08(+1.58%) |
Feb 02, 2007 | 4.868 | 4.879 | 4.774 | 4.857 | 3,606,488 | +0.01(+0.29%) |
Feb 01, 2007 | 4.834 | 4.879 | 4.791 | 4.842 | 5,028,558 | +0.03(+0.71%) |
Jan 31, 2007 | 4.746 | 4.831 | 4.712 | 4.808 | 5,376,870 | +0.09(+1.81%) |
Jan 30, 2007 | 4.655 | 4.740 | 4.638 | 4.723 | 4,892,888 | +0.08(+1.65%) |
Jan 29, 2007 | 4.694 | 4.743 | 4.643 | 4.646 | 4,858,444 | -0.05(-1.03%) |
Jan 26, 2007 | 4.700 | 4.723 | 4.652 | 4.694 | 5,049,295 | +0.03(+0.67%) |
Jan 25, 2007 | 4.709 | 4.723 | 4.612 | 4.663 | 6,553,258 | -0.06(-1.32%) |
Jan 24, 2007 | 4.626 | 4.726 | 4.572 | 4.726 | 7,645,995 | +0.16(+3.49%) |
Jan 23, 2007 | 4.467 | 4.592 | 4.453 | 4.566 | 6,362,055 | +0.16(+3.55%) |
Jan 22, 2007 | 4.455 | 4.464 | 4.379 | 4.410 | 4,607,842 | +0.04(+0.98%) |
Jan 19, 2007 | 4.333 | 4.373 | 4.313 | 4.367 | 4,658,806 | +0.05(+1.05%) |
Jan 18, 2007 | 4.413 | 4.419 | 4.282 | 4.322 | 3,308,086 | -0.00(-0.07%) |
Jan 17, 2007 | 4.268 | 4.353 | 4.245 | 4.325 | 7,615,768 | -0.03(-0.65%) |
Jan 16, 2007 | 4.353 | 4.393 | 4.316 | 4.353 | 7,305,415 | -0.11(-2.36%) |
Jan 12, 2007 | 4.427 | 4.467 | 4.384 | 4.458 | 3,562,202 | +0.04(+0.97%) |
Jan 11, 2007 | 4.453 | 4.512 | 4.390 | 4.416 | 3,078,924 | +0.00(+0.06%) |
Jan 10, 2007 | 4.310 | 4.444 | 4.225 | 4.413 | 5,538,197 | +0.02(+0.39%) |
Jan 09, 2007 | 4.458 | 4.458 | 4.339 | 4.396 | 5,685,465 | -0.13(-2.77%) |
Jan 08, 2007 | 4.441 | 4.521 | 4.384 | 4.521 | 5,120,996 | +0.09(+2.06%) |
Jan 05, 2007 | 4.632 | 4.632 | 4.379 | 4.430 | 6,077,712 | -0.16(-3.47%) |
Jan 04, 2007 | 4.672 | 4.680 | 4.541 | 4.589 | 6,510,378 | -0.08(-1.77%) |