Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 14.13 | 14.22 | 13.97 | 14.01 | 736,278 | -0.15(-1.08%) |
Dec 28, 2007 | 14.23 | 14.30 | 14.02 | 14.17 | 719,831 | -0.04(-0.31%) |
Dec 27, 2007 | 13.88 | 14.29 | 13.84 | 14.21 | 920,420 | +0.38(+2.73%) |
Dec 26, 2007 | 14.07 | 14.09 | 13.65 | 13.83 | 501,033 | -0.24(-1.69%) |
Dec 24, 2007 | 14.00 | 14.09 | 13.86 | 14.07 | 250,810 | +0.19(+1.35%) |
Dec 21, 2007 | 13.54 | 13.91 | 13.36 | 13.89 | 1,165,651 | +0.22(+1.59%) |
Dec 20, 2007 | 13.86 | 13.92 | 13.59 | 13.67 | 1,012,051 | -0.16(-1.18%) |
Dec 19, 2007 | 13.85 | 13.93 | 13.62 | 13.83 | 1,135,257 | -0.01(-0.07%) |
Dec 18, 2007 | 13.94 | 14.04 | 13.60 | 13.84 | 1,679,313 | -0.05(-0.37%) |
Dec 17, 2007 | 13.90 | 14.28 | 13.78 | 13.89 | 1,988,861 | +0.04(+0.27%) |
Dec 14, 2007 | 13.49 | 13.89 | 13.49 | 13.85 | 2,440,202 | +0.21(+1.57%) |
Dec 13, 2007 | 13.53 | 13.86 | 13.51 | 13.64 | 2,169,773 | +0.03(+0.23%) |
Dec 12, 2007 | 13.49 | 13.72 | 13.42 | 13.61 | 2,152,886 | +0.13(+0.96%) |
Dec 11, 2007 | 13.42 | 13.71 | 13.36 | 13.48 | 2,534,828 | +0.02(+0.15%) |
Dec 10, 2007 | 13.04 | 13.64 | 12.85 | 13.46 | 3,119,945 | +0.60(+4.63%) |
Dec 07, 2007 | 13.52 | 13.52 | 12.56 | 12.86 | 8,808,904 | -0.53(-3.99%) |
Dec 06, 2007 | 12.78 | 13.40 | 12.77 | 13.40 | 2,470,510 | +0.66(+5.21%) |
Dec 05, 2007 | 12.86 | 13.08 | 12.60 | 12.73 | 2,342,462 | -0.11(-0.85%) |
Dec 04, 2007 | 12.65 | 12.87 | 12.39 | 12.84 | 2,505,459 | +0.01(+0.08%) |
Dec 03, 2007 | 12.88 | 13.00 | 12.58 | 12.83 | 1,354,819 | -0.15(-1.18%) |
Nov 30, 2007 | 13.19 | 13.43 | 12.84 | 12.99 | 1,511,029 | +0.08(+0.61%) |
Nov 29, 2007 | 13.10 | 13.48 | 12.85 | 12.91 | 2,508,103 | -0.41(-3.07%) |
Nov 28, 2007 | 12.96 | 13.44 | 12.84 | 13.32 | 1,560,982 | +0.36(+2.79%) |
Nov 27, 2007 | 12.62 | 13.01 | 12.61 | 12.96 | 1,101,039 | +0.25(+1.93%) |
Nov 26, 2007 | 13.32 | 13.32 | 12.68 | 12.71 | 1,548,621 | -0.74(-5.52%) |
Nov 23, 2007 | 13.02 | 13.48 | 12.82 | 13.45 | 373,334 | +0.79(+6.21%) |
Nov 21, 2007 | 13.04 | 13.08 | 12.39 | 12.67 | 1,932,766 | -0.57(-4.30%) |
Nov 20, 2007 | 13.23 | 13.45 | 13.02 | 13.24 | 1,570,648 | +0.04(+0.28%) |
Nov 19, 2007 | 13.92 | 14.11 | 13.15 | 13.20 | 1,947,089 | -0.98(-6.89%) |
Nov 16, 2007 | 14.16 | 14.49 | 13.80 | 14.17 | 1,407,650 | +0.23(+1.64%) |
Nov 15, 2007 | 14.42 | 14.94 | 13.69 | 13.95 | 866,382 | -0.19(-1.35%) |
Nov 14, 2007 | 13.81 | 14.38 | 13.81 | 14.14 | 1,962,429 | +0.39(+2.87%) |
Nov 13, 2007 | 13.77 | 13.87 | 13.40 | 13.74 | 1,721,016 | +0.28(+2.07%) |
Nov 12, 2007 | 13.80 | 13.91 | 13.44 | 13.46 | 1,447,298 | -0.21(-1.57%) |
Nov 09, 2007 | 13.98 | 14.04 | 13.50 | 13.68 | 1,147,736 | -0.42(-2.97%) |
Nov 08, 2007 | 14.00 | 14.35 | 13.57 | 14.10 | 1,358,898 | -0.16(-1.10%) |
Nov 07, 2007 | 14.48 | 14.69 | 14.15 | 14.25 | 1,064,622 | -0.32(-2.17%) |
Nov 06, 2007 | 14.31 | 14.73 | 14.25 | 14.57 | 1,395,022 | +0.18(+1.28%) |
Nov 05, 2007 | 14.53 | 14.79 | 13.99 | 14.39 | 2,763,853 | -0.58(-3.85%) |
Nov 02, 2007 | 15.57 | 15.82 | 14.85 | 14.96 | 1,833,793 | -0.28(-1.85%) |
Nov 01, 2007 | 15.43 | 15.53 | 15.15 | 15.24 | 2,276,088 | -0.05(-0.36%) |
Oct 31, 2007 | 15.57 | 15.72 | 15.20 | 15.30 | 2,096,351 | -0.08(-0.53%) |
Oct 30, 2007 | 15.44 | 15.44 | 15.26 | 15.38 | 1,254,051 | +0.02(+0.15%) |
Oct 29, 2007 | 15.44 | 15.52 | 15.27 | 15.36 | 1,215,578 | +0.03(+0.22%) |
Oct 26, 2007 | 15.57 | 15.69 | 15.10 | 15.32 | 1,081,656 | +0.27(+1.81%) |
Oct 25, 2007 | 15.16 | 15.25 | 14.53 | 15.05 | 1,711,618 | +0.55(+3.83%) |
Oct 24, 2007 | 14.51 | 14.68 | 14.30 | 14.49 | 1,394,141 | -0.12(-0.79%) |
Oct 23, 2007 | 14.12 | 14.65 | 14.09 | 14.61 | 928,056 | +0.65(+4.68%) |
Oct 22, 2007 | 14.20 | 14.20 | 13.78 | 13.96 | 1,058,161 | -0.15(-1.09%) |
Oct 19, 2007 | 14.47 | 14.47 | 14.06 | 14.11 | 597,656 | -0.19(-1.33%) |
Oct 18, 2007 | 14.28 | 14.39 | 14.09 | 14.30 | 1,354,493 | +0.07(+0.48%) |
Oct 17, 2007 | 14.16 | 14.33 | 14.00 | 14.23 | 1,148,617 | +0.11(+0.80%) |
Oct 16, 2007 | 13.85 | 14.22 | 13.80 | 14.12 | 818,804 | +0.25(+1.79%) |
Oct 15, 2007 | 13.99 | 14.01 | 13.77 | 13.87 | 869,025 | -0.07(-0.54%) |
Oct 12, 2007 | 13.71 | 13.99 | 13.71 | 13.95 | 1,265,505 | +0.28(+2.02%) |
Oct 11, 2007 | 13.68 | 13.83 | 13.62 | 13.67 | 717,188 | +0.12(+0.88%) |
Oct 10, 2007 | 13.59 | 13.64 | 13.45 | 13.55 | 1,166,825 | +0.01(+0.08%) |
Oct 09, 2007 | 13.41 | 13.66 | 13.35 | 13.54 | 860,508 | +0.17(+1.30%) |
Oct 08, 2007 | 13.89 | 13.93 | 13.22 | 13.37 | 651,401 | -0.46(-3.30%) |
Oct 05, 2007 | 13.46 | 13.87 | 13.46 | 13.82 | 763,297 | +0.51(+3.86%) |
Oct 04, 2007 | 13.43 | 13.45 | 13.07 | 13.31 | 615,278 | -0.05(-0.41%) |
Oct 03, 2007 | 13.46 | 13.55 | 13.35 | 13.36 | 948,615 | -0.17(-1.26%) |
Oct 02, 2007 | 13.48 | 13.70 | 13.42 | 13.53 | 702,797 | -0.06(-0.45%) |
Oct 01, 2007 | 13.48 | 13.82 | 13.46 | 13.60 | 2,067,276 | +0.18(+1.37%) |
Sep 28, 2007 | 13.26 | 13.62 | 13.22 | 13.41 | 2,251,418 | +0.17(+1.29%) |
Sep 27, 2007 | 13.24 | 13.28 | 13.02 | 13.24 | 1,255,519 | +0.23(+1.78%) |
Sep 26, 2007 | 13.14 | 13.27 | 12.95 | 13.01 | 544,499 | +0.09(+0.66%) |
Sep 25, 2007 | 12.75 | 12.94 | 12.59 | 12.93 | 561,239 | +0.01(+0.08%) |
Sep 24, 2007 | 13.17 | 13.28 | 12.90 | 12.91 | 608,229 | -0.18(-1.38%) |
Sep 21, 2007 | 12.46 | 13.36 | 12.32 | 13.10 | 3,341,885 | +0.74(+6.01%) |
Sep 20, 2007 | 12.26 | 12.53 | 12.13 | 12.35 | 2,366,251 | +0.14(+1.17%) |
Sep 19, 2007 | 12.20 | 12.38 | 11.96 | 12.21 | 1,653,174 | -0.02(-0.17%) |
Sep 18, 2007 | 11.55 | 12.28 | 11.07 | 12.23 | 3,487,555 | +1.45(+13.42%) |
Sep 17, 2007 | 10.84 | 10.89 | 10.60 | 10.78 | 687,819 | -0.10(-0.88%) |
Sep 14, 2007 | 10.97 | 10.97 | 10.80 | 10.88 | 519,535 | -0.19(-1.69%) |
Sep 13, 2007 | 10.88 | 11.09 | 10.72 | 11.07 | 1,088,704 | +0.19(+1.72%) |
Sep 12, 2007 | 11.15 | 11.15 | 10.88 | 10.88 | 475,482 | -0.22(-2.02%) |
Sep 11, 2007 | 10.98 | 11.19 | 10.91 | 11.10 | 930,993 | +0.25(+2.26%) |
Sep 10, 2007 | 10.95 | 10.99 | 10.59 | 10.86 | 771,520 | +0.00(+0.03%) |
Sep 07, 2007 | 10.89 | 10.97 | 10.80 | 10.86 | 371,810 | -0.04(-0.41%) |
Sep 06, 2007 | 11.06 | 11.07 | 10.83 | 10.90 | 382,970 | -0.05(-0.50%) |
Sep 05, 2007 | 11.12 | 11.12 | 10.91 | 10.95 | 344,497 | -0.13(-1.17%) |
Sep 04, 2007 | 11.00 | 11.11 | 10.84 | 11.08 | 1,442,012 | +0.05(+0.43%) |
Aug 31, 2007 | 11.00 | 11.11 | 10.91 | 11.04 | 444,644 | +0.27(+2.50%) |
Aug 30, 2007 | 10.63 | 10.80 | 10.61 | 10.77 | 701,916 | +0.05(+0.45%) |
Aug 29, 2007 | 10.75 | 10.81 | 10.64 | 10.72 | 815,574 | +0.13(+1.19%) |
Aug 28, 2007 | 10.83 | 10.90 | 10.56 | 10.59 | 785,324 | -0.38(-3.45%) |
Aug 27, 2007 | 11.11 | 11.12 | 10.71 | 10.97 | 1,025,267 | -0.12(-1.11%) |
Aug 24, 2007 | 10.97 | 11.11 | 10.83 | 11.09 | 817,336 | +0.16(+1.43%) |
Aug 23, 2007 | 11.22 | 11.28 | 10.84 | 10.94 | 1,486,065 | -0.23(-2.07%) |
Aug 22, 2007 | 10.92 | 11.25 | 10.91 | 11.17 | 1,579,165 | +0.40(+3.70%) |
Aug 21, 2007 | 10.79 | 10.87 | 10.50 | 10.77 | 1,195,020 | +0.06(+0.54%) |
Aug 20, 2007 | 11.00 | 11.13 | 10.50 | 10.71 | 1,669,327 | -0.06(-0.57%) |
Aug 17, 2007 | 10.91 | 11.13 | 10.59 | 10.77 | 1,942,164 | +0.27(+2.56%) |
Aug 16, 2007 | 10.36 | 10.59 | 9.983 | 10.50 | 2,736,299 | -0.07(-0.71%) |
Aug 15, 2007 | 10.84 | 10.92 | 10.43 | 10.58 | 2,428,513 | -0.38(-3.51%) |
Aug 14, 2007 | 11.77 | 11.78 | 10.94 | 10.96 | 1,774,761 | -0.67(-5.77%) |
Aug 13, 2007 | 12.04 | 12.07 | 11.50 | 11.63 | 1,364,478 | -0.28(-2.37%) |
Aug 10, 2007 | 12.03 | 12.27 | 11.86 | 11.92 | 1,780,929 | -0.19(-1.60%) |
Aug 09, 2007 | 12.08 | 12.33 | 11.91 | 12.11 | 1,574,172 | +0.02(+0.17%) |
Aug 08, 2007 | 11.91 | 12.13 | 11.80 | 12.09 | 1,752,441 | +0.19(+1.60%) |
Aug 07, 2007 | 11.23 | 11.95 | 11.11 | 11.90 | 1,359,779 | +0.65(+5.81%) |
Aug 06, 2007 | 10.94 | 11.27 | 10.77 | 11.25 | 1,281,364 | +0.20(+1.82%) |
Aug 03, 2007 | 11.25 | 11.32 | 11.01 | 11.05 | 1,581,220 | -0.16(-1.40%) |
Aug 02, 2007 | 11.31 | 11.59 | 11.10 | 11.20 | 2,770,073 | -0.22(-1.97%) |
Aug 01, 2007 | 11.73 | 11.74 | 11.22 | 11.43 | 2,018,655 | -0.23(-1.96%) |
Jul 31, 2007 | 11.67 | 11.92 | 11.56 | 11.66 | 1,466,094 | +0.09(+0.74%) |
Jul 30, 2007 | 11.41 | 11.62 | 11.38 | 11.57 | 1,784,159 | +0.10(+0.89%) |
Jul 27, 2007 | 11.13 | 11.48 | 11.07 | 11.47 | 1,178,573 | +0.21(+1.84%) |
Jul 26, 2007 | 11.48 | 11.50 | 11.11 | 11.26 | 1,518,371 | -0.42(-3.59%) |
Jul 25, 2007 | 11.95 | 12.03 | 11.43 | 11.68 | 691,637 | -0.18(-1.55%) |
Jul 24, 2007 | 12.09 | 12.11 | 11.82 | 11.86 | 370,929 | -0.20(-1.64%) |
Jul 23, 2007 | 11.85 | 12.09 | 11.83 | 12.06 | 353,895 | +0.21(+1.75%) |
Jul 20, 2007 | 12.01 | 12.08 | 11.83 | 11.85 | 783,855 | -0.21(-1.75%) |
Jul 19, 2007 | 12.21 | 12.21 | 12.04 | 12.06 | 546,261 | -0.03(-0.28%) |
Jul 18, 2007 | 12.24 | 12.26 | 11.92 | 12.10 | 1,025,561 | -0.14(-1.11%) |
Jul 17, 2007 | 12.03 | 12.26 | 11.93 | 12.23 | 804,120 | +0.23(+1.96%) |
Jul 16, 2007 | 11.91 | 12.10 | 11.79 | 12.00 | 727,467 | +0.15(+1.26%) |
Jul 13, 2007 | 11.83 | 11.86 | 11.60 | 11.85 | 990,318 | +0.08(+0.67%) |
Jul 12, 2007 | 11.70 | 11.80 | 11.57 | 11.77 | 1,170,937 | +0.10(+0.88%) |
Jul 11, 2007 | 11.83 | 11.86 | 11.64 | 11.67 | 953,020 | -0.15(-1.24%) |
Jul 10, 2007 | 12.06 | 12.08 | 11.78 | 11.82 | 702,797 | -0.26(-2.12%) |
Jul 09, 2007 | 12.18 | 12.25 | 12.07 | 12.07 | 1,022,330 | -0.10(-0.84%) |
Jul 06, 2007 | 12.09 | 12.25 | 11.92 | 12.17 | 611,166 | +0.11(+0.87%) |
Jul 05, 2007 | 11.52 | 12.09 | 11.26 | 12.07 | 2,105,749 | +0.57(+4.98%) |
Jul 03, 2007 | 11.46 | 11.60 | 11.39 | 11.50 | 1,052,287 | +0.01(+0.06%) |
Jul 02, 2007 | 11.81 | 11.81 | 11.36 | 11.49 | 1,055,517 | -0.19(-1.60%) |
Jun 29, 2007 | 11.93 | 11.93 | 11.67 | 11.68 | 806,175 | -0.14(-1.15%) |
Jun 28, 2007 | 11.80 | 11.93 | 11.66 | 11.81 | 869,319 | -0.15(-1.28%) |
Jun 27, 2007 | 11.73 | 11.96 | 11.44 | 11.96 | 1,253,170 | +0.24(+2.03%) |
Jun 26, 2007 | 12.09 | 12.15 | 11.68 | 11.73 | 1,285,769 | -0.37(-3.07%) |
Jun 25, 2007 | 12.25 | 12.33 | 11.97 | 12.10 | 969,760 | -0.12(-1.00%) |
Jun 22, 2007 | 12.03 | 12.31 | 11.96 | 12.22 | 662,268 | +0.15(+1.24%) |
Jun 21, 2007 | 12.20 | 12.24 | 11.90 | 12.07 | 1,559,194 | -0.16(-1.31%) |
Jun 20, 2007 | 12.33 | 12.36 | 12.22 | 12.23 | 880,479 | -0.10(-0.77%) |
Jun 19, 2007 | 12.44 | 12.48 | 12.15 | 12.33 | 684,588 | -0.12(-0.98%) |
Jun 18, 2007 | 12.56 | 12.83 | 12.43 | 12.45 | 1,449,354 | +0.09(+0.74%) |
Jun 15, 2007 | 12.15 | 12.37 | 12.03 | 12.36 | 673,428 | +0.24(+2.00%) |
Jun 14, 2007 | 11.93 | 12.13 | 11.91 | 12.11 | 571,518 | +0.24(+1.98%) |
Jun 13, 2007 | 11.83 | 11.93 | 11.68 | 11.88 | 625,263 | +0.06(+0.49%) |
Jun 12, 2007 | 11.76 | 11.88 | 11.74 | 11.82 | 600,593 | +0.02(+0.14%) |
Jun 11, 2007 | 11.75 | 11.88 | 11.72 | 11.80 | 615,571 | +0.03(+0.29%) |
Jun 08, 2007 | 11.47 | 11.85 | 11.44 | 11.77 | 519,829 | +0.04(+0.38%) |
Jun 07, 2007 | 11.93 | 11.96 | 11.68 | 11.73 | 710,433 | -0.26(-2.13%) |
Jun 06, 2007 | 11.96 | 12.00 | 11.87 | 11.98 | 606,364 | -0.03(-0.25%) |
Jun 05, 2007 | 12.11 | 12.18 | 11.95 | 12.01 | 571,812 | -0.18(-1.51%) |
Jun 04, 2007 | 12.05 | 12.23 | 11.97 | 12.20 | 785,617 | +0.16(+1.36%) |
Jun 01, 2007 | 12.02 | 12.23 | 12.00 | 12.03 | 861,389 | +0.13(+1.12%) |
May 31, 2007 | 11.67 | 12.08 | 11.59 | 11.90 | 1,469,031 | +0.28(+2.37%) |
May 30, 2007 | 11.52 | 11.75 | 11.45 | 11.62 | 916,015 | +0.10(+0.86%) |
May 29, 2007 | 11.77 | 11.82 | 11.44 | 11.53 | 1,248,251 | +5.65(+96.00%) |
May 25, 2007 | 5.910 | 5.959 | 5.853 | 5.880 | 1,389,148 | +0.05(+0.92%) |
May 24, 2007 | 6.029 | 6.045 | 5.774 | 5.827 | 2,013,530 | -0.19(-3.22%) |
May 23, 2007 | 6.131 | 6.180 | 5.994 | 6.021 | 1,143,859 | -0.11(-1.75%) |
May 22, 2007 | 6.129 | 6.172 | 6.108 | 6.128 | 2,596,209 | -0.10(-1.57%) |
May 21, 2007 | 5.984 | 6.229 | 5.984 | 6.226 | 879,891 | +0.26(+4.32%) |
May 18, 2007 | 5.950 | 5.984 | 5.937 | 5.968 | 1,124,828 | +0.04(+0.63%) |
May 17, 2007 | 6.004 | 6.011 | 5.913 | 5.931 | 2,613,243 | -0.06(-1.08%) |
May 16, 2007 | 6.018 | 6.158 | 5.936 | 5.995 | 1,634,672 | +0.05(+0.76%) |
May 15, 2007 | 5.920 | 5.969 | 5.920 | 5.950 | 1,816,172 | +0.06(+0.98%) |
May 14, 2007 | 5.810 | 5.912 | 5.810 | 5.892 | 1,690,473 | +0.08(+1.35%) |
May 11, 2007 | 5.772 | 5.815 | 5.772 | 5.814 | 774,751 | +0.04(+0.68%) |
May 10, 2007 | 5.700 | 5.838 | 5.745 | 5.775 | 1,820,871 | -0.02(-0.34%) |
May 09, 2007 | 5.771 | 5.844 | 5.721 | 5.794 | 1,699,871 | -0.01(-0.19%) |
May 08, 2007 | 5.597 | 5.839 | 5.597 | 5.805 | 2,652,010 | +0.18(+3.21%) |
May 07, 2007 | 5.520 | 5.655 | 5.520 | 5.625 | 1,494,876 | +0.12(+2.13%) |
May 04, 2007 | 5.448 | 5.520 | 5.416 | 5.508 | 1,414,405 | +0.08(+1.55%) |
May 03, 2007 | 5.523 | 5.573 | 5.145 | 5.423 | 5,515,477 | -0.12(-2.15%) |
May 02, 2007 | 5.415 | 5.611 | 5.404 | 5.542 | 2,042,312 | +0.11(+2.04%) |
May 01, 2007 | 5.416 | 5.439 | 5.375 | 5.432 | 1,087,236 | +0.01(+0.17%) |
Apr 30, 2007 | 5.445 | 5.456 | 5.384 | 5.422 | 1,161,833 | -0.01(-0.25%) |
Apr 27, 2007 | 5.371 | 5.480 | 5.343 | 5.436 | 846,411 | +0.04(+0.82%) |
Apr 26, 2007 | 5.351 | 5.400 | 5.337 | 5.392 | 1,209,998 | -0.00(-0.08%) |
Apr 25, 2007 | 5.405 | 5.431 | 5.375 | 5.396 | 2,132,181 | -0.00(-0.06%) |
Apr 24, 2007 | 5.453 | 5.470 | 5.373 | 5.399 | 1,143,624 | -0.06(-1.05%) |
Apr 23, 2007 | 5.508 | 5.550 | 5.422 | 5.456 | 1,167,119 | -0.02(-0.45%) |
Apr 20, 2007 | 5.459 | 5.519 | 5.459 | 5.481 | 892,814 | +0.03(+0.50%) |
Apr 19, 2007 | 5.482 | 5.485 | 5.423 | 5.454 | 1,027,323 | -0.08(-1.45%) |
Apr 18, 2007 | 5.560 | 5.580 | 5.507 | 5.534 | 1,331,585 | -0.02(-0.35%) |
Apr 17, 2007 | 5.454 | 5.587 | 5.448 | 5.553 | 1,058,454 | +0.09(+1.70%) |
Apr 16, 2007 | 5.398 | 5.461 | 5.377 | 5.461 | 817,629 | +0.14(+2.57%) |
Apr 13, 2007 | 5.378 | 5.404 | 5.276 | 5.324 | 926,882 | -0.06(-1.17%) |
Apr 12, 2007 | 5.304 | 5.401 | 5.293 | 5.387 | 1,030,260 | +0.05(+0.94%) |
Apr 11, 2007 | 5.363 | 5.378 | 5.329 | 5.336 | 1,177,105 | -0.04(-0.68%) |
Apr 10, 2007 | 5.402 | 5.404 | 5.335 | 5.373 | 1,668,152 | -0.01(-0.16%) |
Apr 09, 2007 | 5.399 | 5.399 | 5.342 | 5.382 | 1,173,580 | +0.01(+0.13%) |
Apr 05, 2007 | 5.380 | 5.425 | 5.353 | 5.375 | 1,625,274 | +0.07(+1.27%) |
Apr 04, 2007 | 5.133 | 5.422 | 5.100 | 5.307 | 3,391,519 | +0.17(+3.40%) |
Apr 03, 2007 | 5.016 | 5.139 | 4.992 | 5.133 | 1,000,891 | +0.13(+2.67%) |
Apr 02, 2007 | 5.010 | 5.070 | 4.987 | 4.999 | 1,554,201 | -0.01(-0.20%) |
Mar 30, 2007 | 5.016 | 5.050 | 4.981 | 5.010 | 855,809 | -0.02(-0.34%) |
Mar 29, 2007 | 5.149 | 5.163 | 5.005 | 5.027 | 1,020,862 | -0.08(-1.60%) |
Mar 28, 2007 | 4.993 | 5.174 | 4.960 | 5.108 | 2,215,001 | +0.17(+3.45%) |
Mar 27, 2007 | 4.792 | 4.972 | 4.780 | 4.938 | 1,787,977 | +0.14(+2.91%) |
Mar 26, 2007 | 4.843 | 4.848 | 4.773 | 4.798 | 664,324 | -0.06(-1.19%) |
Mar 23, 2007 | 4.869 | 4.884 | 4.839 | 4.856 | 442,295 | -0.02(-0.45%) |
Mar 22, 2007 | 4.855 | 4.936 | 4.855 | 4.878 | 898,100 | +0.02(+0.35%) |
Mar 21, 2007 | 4.829 | 4.871 | 4.795 | 4.861 | 572,105 | +0.03(+0.67%) |
Mar 20, 2007 | 4.716 | 4.861 | 4.696 | 4.829 | 832,314 | +0.11(+2.23%) |
Mar 19, 2007 | 4.703 | 4.764 | 4.679 | 4.724 | 673,722 | +0.02(+0.43%) |
Mar 16, 2007 | 4.724 | 4.742 | 4.689 | 4.703 | 465,203 | -0.02(-0.45%) |
Mar 15, 2007 | 4.707 | 4.781 | 4.689 | 4.724 | 468,140 | +0.02(+0.36%) |
Mar 14, 2007 | 4.769 | 4.769 | 4.670 | 4.707 | 1,269,910 | +0.02(+0.36%) |
Mar 13, 2007 | 4.715 | 4.768 | 4.677 | 4.690 | 889,877 | -0.02(-0.52%) |
Mar 12, 2007 | 4.634 | 4.725 | 4.586 | 4.715 | 1,210,585 | +0.07(+1.45%) |
Mar 09, 2007 | 4.529 | 4.762 | 4.525 | 4.648 | 2,187,394 | +0.13(+2.84%) |
Mar 08, 2007 | 4.411 | 4.519 | 4.411 | 4.519 | 1,461,983 | +0.11(+2.51%) |
Mar 07, 2007 | 4.339 | 4.433 | 4.339 | 4.409 | 1,490,764 | +0.06(+1.37%) |
Mar 06, 2007 | 4.420 | 4.422 | 4.263 | 4.349 | 711,901 | +0.06(+1.29%) |
Mar 05, 2007 | 4.307 | 4.346 | 4.246 | 4.294 | 1,221,158 | -0.03(-0.77%) |
Mar 02, 2007 | 4.448 | 4.474 | 4.295 | 4.327 | 2,095,176 | -0.12(-2.75%) |
Mar 01, 2007 | 4.385 | 4.494 | 4.256 | 4.449 | 2,934,715 | +0.05(+1.04%) |
Feb 28, 2007 | 4.448 | 4.448 | 4.363 | 4.403 | 750,668 | -0.02(-0.42%) |
Feb 27, 2007 | 4.542 | 4.542 | 4.421 | 4.422 | 1,259,337 | -0.14(-2.99%) |
Feb 26, 2007 | 4.564 | 4.583 | 4.537 | 4.558 | 401,766 | -0.00(-0.09%) |
Feb 23, 2007 | 4.524 | 4.569 | 4.518 | 4.563 | 313,072 | +0.02(+0.54%) |
Feb 22, 2007 | 4.541 | 4.555 | 4.520 | 4.538 | 354,188 | -0.00(-0.07%) |
Feb 21, 2007 | 4.541 | 4.597 | 4.518 | 4.541 | 854,634 | -0.01(-0.30%) |
Feb 20, 2007 | 4.520 | 4.575 | 4.520 | 4.555 | 794,722 | -0.03(-0.59%) |
Feb 16, 2007 | 4.507 | 4.590 | 4.503 | 4.582 | 833,489 | +0.07(+1.47%) |
Feb 15, 2007 | 4.529 | 4.529 | 4.502 | 4.516 | 862,270 | +0.00(+0.00%) |
Feb 14, 2007 | 4.456 | 4.525 | 4.431 | 4.516 | 1,101,509 | +0.08(+1.82%) |
Feb 13, 2007 | 4.384 | 4.458 | 4.367 | 4.435 | 975,076 | -0.00(-0.08%) |
Feb 12, 2007 | 4.419 | 4.470 | 4.407 | 4.438 | 711,901 | +0.02(+0.44%) |
Feb 09, 2007 | 4.520 | 4.539 | 4.380 | 4.419 | 1,448,473 | -0.10(-2.24%) |
Feb 08, 2007 | 4.498 | 4.537 | 4.422 | 4.520 | 1,047,294 | +0.03(+0.68%) |
Feb 07, 2007 | 4.449 | 4.509 | 4.423 | 4.489 | 1,490,764 | +0.04(+0.96%) |
Feb 06, 2007 | 4.341 | 4.457 | 4.309 | 4.447 | 1,443,774 | +0.13(+3.08%) |
Feb 05, 2007 | 4.409 | 4.412 | 4.276 | 4.314 | 1,041,420 | -0.09(-2.14%) |
Feb 02, 2007 | 4.369 | 4.426 | 4.365 | 4.409 | 1,074,901 | -0.01(-0.14%) |
Feb 01, 2007 | 4.188 | 4.473 | 4.188 | 4.415 | 3,686,970 | +0.17(+4.05%) |
Jan 31, 2007 | 4.157 | 4.243 | 4.117 | 4.243 | 1,717,492 | +0.03(+0.63%) |
Jan 30, 2007 | 4.281 | 4.281 | 4.197 | 4.216 | 1,732,764 | -0.05(-1.12%) |
Jan 29, 2007 | 4.315 | 4.317 | 4.233 | 4.264 | 1,671,677 | -0.07(-1.65%) |
Jan 26, 2007 | 4.364 | 4.384 | 4.296 | 4.335 | 1,483,128 | -0.01(-0.18%) |
Jan 25, 2007 | 4.320 | 4.409 | 4.320 | 4.343 | 1,204,124 | -0.08(-1.85%) |
Jan 24, 2007 | 4.464 | 4.464 | 4.387 | 4.425 | 999,716 | -0.03(-0.63%) |
Jan 23, 2007 | 4.380 | 4.454 | 4.368 | 4.453 | 948,615 | +0.08(+1.83%) |
Jan 22, 2007 | 4.449 | 4.457 | 4.351 | 4.373 | 1,194,726 | -0.07(-1.59%) |
Jan 19, 2007 | 4.406 | 4.480 | 4.380 | 4.443 | 1,313,964 | +0.04(+0.85%) |
Jan 18, 2007 | 4.412 | 4.491 | 4.384 | 4.406 | 763,003 | -0.01(-0.12%) |
Jan 17, 2007 | 4.469 | 4.472 | 4.358 | 4.411 | 1,416,755 | -0.07(-1.50%) |
Jan 16, 2007 | 4.431 | 4.480 | 4.428 | 4.478 | 1,713,380 | +0.05(+1.06%) |
Jan 12, 2007 | 4.339 | 4.446 | 4.339 | 4.432 | 1,191,202 | +0.10(+2.42%) |
Jan 11, 2007 | 4.200 | 4.353 | 4.197 | 4.327 | 1,437,900 | +0.13(+3.02%) |
Jan 10, 2007 | 4.139 | 4.209 | 4.106 | 4.200 | 1,316,900 | +0.07(+1.59%) |
Jan 09, 2007 | 4.065 | 4.196 | 4.038 | 4.134 | 1,814,409 | +0.06(+1.42%) |
Jan 08, 2007 | 4.099 | 4.101 | 4.003 | 4.077 | 1,114,843 | +0.02(+0.59%) |
Jan 05, 2007 | 3.999 | 4.077 | 3.969 | 4.053 | 1,126,590 | +0.05(+1.36%) |
Jan 04, 2007 | 3.967 | 4.012 | 3.934 | 3.998 | 1,084,886 | +0.00(+0.06%) |