Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | -0.04(-1.15%) |
Dec 28, 2007 | 3.921 | 3.959 | 3.756 | 3.847 | 7,536,430 | -0.07(-1.89%) |
Dec 27, 2007 | 4.000 | 4.034 | 3.857 | 3.921 | 11,615,708 | -0.18(-4.36%) |
Dec 26, 2007 | 3.959 | 4.146 | 3.959 | 4.100 | 6,311,549 | +0.11(+2.83%) |
Dec 24, 2007 | 4.014 | 4.089 | 3.959 | 3.987 | 3,863,796 | -0.03(-0.68%) |
Dec 21, 2007 | 3.984 | 4.163 | 3.959 | 4.014 | 25,500,886 | +0.12(+3.16%) |
Dec 20, 2007 | 3.574 | 3.929 | 3.523 | 3.891 | 22,399,592 | +0.34(+9.53%) |
Dec 19, 2007 | 3.440 | 3.559 | 3.409 | 3.553 | 6,424,081 | +0.10(+2.85%) |
Dec 18, 2007 | 3.324 | 3.467 | 3.281 | 3.454 | 4,934,979 | +0.15(+4.68%) |
Dec 17, 2007 | 3.330 | 3.376 | 3.287 | 3.300 | 3,688,306 | -0.06(-1.79%) |
Dec 14, 2007 | 3.280 | 3.406 | 3.219 | 3.360 | 9,683,884 | +0.07(+2.08%) |
Dec 13, 2007 | 3.270 | 3.291 | 3.216 | 3.291 | 5,159,742 | -0.02(-0.52%) |
Dec 12, 2007 | 3.393 | 3.420 | 3.269 | 3.309 | 5,342,981 | -0.02(-0.60%) |
Dec 11, 2007 | 3.357 | 3.414 | 3.300 | 3.329 | 6,779,450 | -0.03(-0.81%) |
Dec 10, 2007 | 3.370 | 3.387 | 3.349 | 3.356 | 4,284,693 | -0.01(-0.34%) |
Dec 07, 2007 | 3.413 | 3.419 | 3.349 | 3.367 | 5,803,412 | -0.05(-1.38%) |
Dec 06, 2007 | 3.354 | 3.414 | 3.331 | 3.414 | 6,831,530 | -0.00(-0.13%) |
Dec 05, 2007 | 3.331 | 3.423 | 3.293 | 3.419 | 10,406,116 | +0.03(+0.76%) |
Dec 04, 2007 | 3.397 | 3.417 | 3.293 | 3.393 | 5,680,870 | -0.00(-0.13%) |
Dec 03, 2007 | 3.429 | 3.543 | 3.367 | 3.397 | 9,137,254 | +0.10(+2.94%) |
Nov 30, 2007 | 3.364 | 3.420 | 3.224 | 3.300 | 8,799,133 | -0.00(-0.09%) |
Nov 29, 2007 | 3.260 | 3.361 | 3.260 | 3.303 | 6,612,808 | +0.02(+0.48%) |
Nov 28, 2007 | 3.214 | 3.320 | 3.200 | 3.287 | 9,417,681 | +0.10(+3.00%) |
Nov 27, 2007 | 3.087 | 3.193 | 3.071 | 3.191 | 6,707,406 | +0.12(+4.05%) |
Nov 26, 2007 | 3.107 | 3.170 | 3.061 | 3.067 | 6,465,801 | -0.04(-1.29%) |
Nov 23, 2007 | 3.104 | 3.129 | 3.037 | 3.107 | 6,152,334 | +0.03(+0.93%) |
Nov 21, 2007 | 3.217 | 3.224 | 3.074 | 3.079 | 10,418,646 | -0.15(-4.77%) |
Nov 20, 2007 | 3.276 | 3.311 | 3.164 | 3.233 | 11,195,169 | -0.08(-2.50%) |
Nov 19, 2007 | 3.367 | 3.429 | 3.280 | 3.316 | 6,817,887 | -0.08(-2.48%) |
Nov 16, 2007 | 3.434 | 3.470 | 3.250 | 3.400 | 11,610,430 | -0.04(-1.08%) |
Nov 15, 2007 | 3.531 | 3.549 | 3.417 | 3.437 | 6,980,819 | -0.11(-3.14%) |
Nov 14, 2007 | 3.656 | 3.657 | 3.531 | 3.549 | 7,146,950 | -0.08(-2.24%) |
Nov 13, 2007 | 3.514 | 3.630 | 3.501 | 3.630 | 6,432,810 | +0.13(+3.67%) |
Nov 12, 2007 | 3.593 | 3.637 | 3.486 | 3.501 | 9,212,742 | -0.11(-2.93%) |
Nov 09, 2007 | 3.833 | 3.839 | 3.519 | 3.607 | 13,924,511 | -0.28(-7.14%) |
Nov 08, 2007 | 3.820 | 3.930 | 3.724 | 3.884 | 10,652,005 | +0.04(+1.15%) |
Nov 07, 2007 | 3.843 | 3.910 | 3.763 | 3.840 | 7,447,733 | -0.05(-1.29%) |
Nov 06, 2007 | 3.777 | 3.899 | 3.759 | 3.890 | 7,773,884 | +0.10(+2.72%) |
Nov 05, 2007 | 3.721 | 3.857 | 3.717 | 3.787 | 7,676,255 | +0.04(+0.95%) |
Nov 02, 2007 | 3.721 | 3.771 | 3.714 | 3.751 | 8,920,030 | -0.00(-0.11%) |
Nov 01, 2007 | 3.781 | 3.811 | 3.643 | 3.756 | 10,405,451 | -0.03(-0.68%) |
Oct 31, 2007 | 3.783 | 3.787 | 3.683 | 3.781 | 10,792,474 | +0.00(+0.11%) |
Oct 30, 2007 | 3.734 | 3.800 | 3.676 | 3.777 | 12,056,673 | +0.01(+0.27%) |
Oct 29, 2007 | 3.677 | 3.783 | 3.643 | 3.767 | 7,771,329 | +0.16(+4.56%) |
Oct 26, 2007 | 3.650 | 3.671 | 3.517 | 3.603 | 10,921,043 | -0.02(-0.43%) |
Oct 25, 2007 | 3.589 | 3.690 | 3.584 | 3.619 | 9,669,051 | +0.01(+0.32%) |
Oct 24, 2007 | 3.613 | 3.626 | 3.466 | 3.607 | 13,042,889 | -0.11(-2.85%) |
Oct 23, 2007 | 3.684 | 3.743 | 3.503 | 3.713 | 38,484,688 | +0.43(+12.95%) |
Oct 22, 2007 | 3.250 | 3.324 | 3.157 | 3.287 | 21,314,300 | -0.03(-0.99%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.229 | 3.320 | 11,195,008 | -0.11(-3.29%) |
Oct 18, 2007 | 3.416 | 3.471 | 3.380 | 3.433 | 7,928,948 | -0.04(-1.03%) |
Oct 17, 2007 | 3.400 | 3.471 | 3.377 | 3.469 | 4,302,242 | +0.04(+1.29%) |
Oct 16, 2007 | 3.464 | 3.464 | 3.379 | 3.424 | 6,299,663 | +0.00(+0.04%) |
Oct 15, 2007 | 3.414 | 3.500 | 3.370 | 3.423 | 11,532,961 | +0.14(+4.17%) |
Oct 12, 2007 | 3.264 | 3.334 | 3.256 | 3.286 | 4,230,163 | +0.01(+0.39%) |
Oct 11, 2007 | 3.344 | 3.431 | 3.233 | 3.273 | 10,007,648 | -0.07(-2.18%) |
Oct 10, 2007 | 3.239 | 3.381 | 3.219 | 3.346 | 10,533,817 | +0.09(+2.76%) |
Oct 09, 2007 | 3.179 | 3.286 | 3.167 | 3.256 | 8,562,841 | +0.07(+2.33%) |
Oct 08, 2007 | 3.110 | 3.189 | 3.086 | 3.181 | 3,204,676 | +0.04(+1.23%) |
Oct 05, 2007 | 3.033 | 3.174 | 3.029 | 3.143 | 6,549,073 | +0.12(+4.07%) |
Oct 04, 2007 | 2.983 | 3.039 | 2.967 | 3.020 | 4,897,249 | +0.01(+0.28%) |
Oct 03, 2007 | 3.003 | 3.040 | 2.971 | 3.011 | 3,612,496 | -0.02(-0.57%) |
Oct 02, 2007 | 3.036 | 3.047 | 2.966 | 3.029 | 4,522,196 | -0.00(-0.09%) |
Oct 01, 2007 | 2.957 | 3.057 | 2.941 | 3.031 | 9,528,169 | +0.07(+2.27%) |
Sep 28, 2007 | 3.057 | 3.086 | 2.950 | 2.964 | 8,662,262 | -0.09(-2.86%) |
Sep 27, 2007 | 3.111 | 3.121 | 3.001 | 3.051 | 11,898,207 | -0.08(-2.64%) |
Sep 26, 2007 | 3.000 | 3.157 | 2.996 | 3.134 | 15,874,809 | +0.13(+4.43%) |
Sep 25, 2007 | 2.757 | 3.009 | 2.754 | 3.001 | 18,056,758 | +0.25(+8.92%) |
Sep 24, 2007 | 2.743 | 2.794 | 2.729 | 2.756 | 6,366,366 | +0.01(+0.52%) |
Sep 21, 2007 | 2.821 | 2.821 | 2.677 | 2.741 | 15,879,240 | -0.04(-1.49%) |
Sep 20, 2007 | 2.743 | 2.793 | 2.734 | 2.783 | 7,498,693 | -0.02(-0.81%) |
Sep 19, 2007 | 2.786 | 2.810 | 2.751 | 2.806 | 8,152,297 | +0.06(+2.13%) |
Sep 18, 2007 | 2.643 | 2.771 | 2.629 | 2.747 | 6,933,457 | +0.12(+4.45%) |
Sep 17, 2007 | 2.621 | 2.664 | 2.599 | 2.630 | 10,097,864 | +0.10(+3.89%) |
Sep 14, 2007 | 2.466 | 2.543 | 2.453 | 2.531 | 4,784,059 | +0.05(+2.19%) |
Sep 13, 2007 | 2.471 | 2.499 | 2.439 | 2.477 | 4,441,962 | -0.00(-0.12%) |
Sep 12, 2007 | 2.514 | 2.523 | 2.473 | 2.480 | 2,704,954 | -0.04(-1.75%) |
Sep 11, 2007 | 2.477 | 2.549 | 2.467 | 2.524 | 5,482,526 | +0.04(+1.55%) |
Sep 10, 2007 | 2.573 | 2.574 | 2.464 | 2.486 | 6,353,206 | -0.09(-3.55%) |
Sep 07, 2007 | 2.527 | 2.580 | 2.501 | 2.577 | 6,756,560 | +0.01(+0.28%) |
Sep 06, 2007 | 2.537 | 2.570 | 2.509 | 2.570 | 7,505,917 | +0.01(+0.39%) |
Sep 05, 2007 | 2.580 | 2.591 | 2.514 | 2.560 | 4,132,512 | -0.03(-1.21%) |
Sep 04, 2007 | 2.569 | 2.674 | 2.526 | 2.591 | 11,163,691 | +0.09(+3.54%) |
Aug 31, 2007 | 2.479 | 2.511 | 2.450 | 2.503 | 4,744,691 | +0.05(+1.86%) |
Aug 30, 2007 | 2.467 | 2.499 | 2.436 | 2.457 | 4,953,368 | -0.04(-1.71%) |
Aug 29, 2007 | 2.436 | 2.500 | 2.417 | 2.500 | 3,855,319 | +0.07(+3.06%) |
Aug 28, 2007 | 2.451 | 2.509 | 2.421 | 2.426 | 4,652,753 | -0.02(-0.93%) |
Aug 27, 2007 | 2.534 | 2.550 | 2.443 | 2.449 | 3,496,373 | -0.09(-3.71%) |
Aug 24, 2007 | 2.456 | 2.546 | 2.443 | 2.543 | 6,323,988 | +0.08(+3.19%) |
Aug 23, 2007 | 2.471 | 2.500 | 2.429 | 2.464 | 3,038,475 | -0.03(-1.03%) |
Aug 22, 2007 | 2.499 | 2.503 | 2.447 | 2.490 | 4,593,771 | +0.02(+0.75%) |
Aug 21, 2007 | 2.479 | 2.496 | 2.437 | 2.471 | 3,347,462 | +0.02(+0.76%) |
Aug 20, 2007 | 2.499 | 2.499 | 2.399 | 2.453 | 5,512,843 | -0.01(-0.41%) |
Aug 17, 2007 | 2.564 | 2.564 | 2.430 | 2.463 | 7,106,742 | +0.05(+2.01%) |
Aug 16, 2007 | 2.450 | 2.571 | 2.383 | 2.414 | 13,840,868 | -0.08(-3.10%) |
Aug 15, 2007 | 2.504 | 2.557 | 2.484 | 2.491 | 5,426,470 | -0.00(-0.11%) |
Aug 14, 2007 | 2.476 | 2.551 | 2.459 | 2.494 | 5,312,937 | +0.01(+0.58%) |
Aug 13, 2007 | 2.571 | 2.586 | 2.453 | 2.480 | 6,819,056 | -0.08(-2.96%) |
Aug 10, 2007 | 2.557 | 2.566 | 2.390 | 2.556 | 10,725,218 | +0.02(+0.68%) |
Aug 09, 2007 | 2.433 | 2.540 | 2.374 | 2.539 | 18,303,992 | -0.03(-1.11%) |
Aug 08, 2007 | 2.490 | 2.639 | 2.479 | 2.567 | 12,916,098 | +0.09(+3.57%) |
Aug 07, 2007 | 2.493 | 2.499 | 2.421 | 2.479 | 10,384,171 | +0.06(+2.30%) |
Aug 06, 2007 | 2.460 | 2.460 | 2.357 | 2.423 | 11,218,003 | +0.06(+2.35%) |
Aug 03, 2007 | 2.390 | 2.469 | 2.363 | 2.367 | 8,660,162 | -0.08(-3.16%) |
Aug 02, 2007 | 2.450 | 2.477 | 2.421 | 2.444 | 9,258,641 | -0.01(-0.29%) |
Aug 01, 2007 | 2.464 | 2.499 | 2.397 | 2.451 | 14,215,788 | -0.01(-0.41%) |
Jul 31, 2007 | 2.529 | 2.529 | 2.443 | 2.461 | 9,654,078 | -0.02(-0.92%) |
Jul 30, 2007 | 2.444 | 2.536 | 2.427 | 2.484 | 13,632,562 | +0.04(+1.70%) |
Jul 27, 2007 | 2.551 | 2.557 | 2.413 | 2.443 | 20,305,004 | -0.11(-4.15%) |
Jul 26, 2007 | 2.384 | 2.561 | 2.321 | 2.549 | 33,500,108 | +0.16(+6.83%) |
Jul 25, 2007 | 2.379 | 2.399 | 2.284 | 2.386 | 37,557,428 | +0.09(+3.92%) |
Jul 24, 2007 | 2.369 | 2.394 | 2.231 | 2.296 | 54,085,196 | -0.17(-6.95%) |
Jul 23, 2007 | 2.577 | 2.584 | 2.453 | 2.467 | 53,601,384 | -0.34(-12.02%) |
Jul 20, 2007 | 2.849 | 2.849 | 2.800 | 2.804 | 9,616,600 | -0.04(-1.55%) |
Jul 19, 2007 | 2.857 | 2.890 | 2.821 | 2.849 | 5,192,355 | -0.03(-0.89%) |
Jul 18, 2007 | 2.891 | 2.891 | 2.821 | 2.874 | 6,499,422 | -0.01(-0.45%) |
Jul 17, 2007 | 2.861 | 2.900 | 2.859 | 2.887 | 4,524,478 | +0.02(+0.75%) |
Jul 16, 2007 | 2.891 | 2.901 | 2.857 | 2.866 | 5,152,056 | -0.01(-0.40%) |
Jul 13, 2007 | 2.860 | 2.921 | 2.860 | 2.877 | 4,609,934 | +0.00(+0.15%) |
Jul 12, 2007 | 2.859 | 2.911 | 2.841 | 2.873 | 5,622,042 | +0.01(+0.50%) |
Jul 11, 2007 | 2.891 | 2.891 | 2.843 | 2.859 | 5,498,269 | -0.02(-0.55%) |
Jul 10, 2007 | 2.916 | 2.977 | 2.857 | 2.874 | 8,853,495 | -0.04(-1.52%) |
Jul 09, 2007 | 2.929 | 2.957 | 2.901 | 2.919 | 8,168,565 | +0.01(+0.20%) |
Jul 06, 2007 | 2.834 | 2.926 | 2.834 | 2.913 | 8,070,691 | +0.08(+2.88%) |
Jul 05, 2007 | 2.850 | 2.871 | 2.824 | 2.831 | 6,480,333 | +0.01(+0.25%) |
Jul 03, 2007 | 2.801 | 2.856 | 2.799 | 2.824 | 3,085,340 | +0.04(+1.49%) |
Jul 02, 2007 | 2.786 | 2.836 | 2.767 | 2.783 | 7,971,914 | +0.01(+0.46%) |
Jun 29, 2007 | 2.867 | 2.881 | 2.766 | 2.770 | 12,084,043 | -0.07(-2.32%) |
Jun 28, 2007 | 2.956 | 2.956 | 2.826 | 2.836 | 14,724,737 | -0.13(-4.48%) |
Jun 27, 2007 | 2.791 | 3.037 | 2.787 | 2.969 | 21,097,908 | +0.18(+6.45%) |
Jun 26, 2007 | 2.851 | 2.855 | 2.786 | 2.789 | 5,785,632 | -0.01(-0.51%) |
Jun 25, 2007 | 2.821 | 2.854 | 2.794 | 2.803 | 6,802,536 | -0.01(-0.30%) |
Jun 22, 2007 | 2.860 | 2.874 | 2.800 | 2.811 | 7,412,152 | -0.04(-1.55%) |
Jun 21, 2007 | 2.791 | 2.903 | 2.788 | 2.856 | 10,077,284 | +0.06(+2.25%) |
Jun 20, 2007 | 2.883 | 2.891 | 2.787 | 2.793 | 6,376,999 | -0.05(-1.91%) |
Jun 19, 2007 | 2.891 | 2.896 | 2.843 | 2.847 | 7,910,699 | -0.01(-0.45%) |
Jun 18, 2007 | 2.917 | 2.921 | 2.843 | 2.860 | 12,247,899 | +0.04(+1.57%) |
Jun 15, 2007 | 2.864 | 2.881 | 2.803 | 2.816 | 22,093,400 | +0.08(+2.76%) |
Jun 14, 2007 | 2.771 | 2.794 | 2.727 | 2.740 | 11,372,199 | -0.03(-1.24%) |
Jun 13, 2007 | 2.786 | 2.869 | 2.721 | 2.774 | 27,423,198 | -0.09(-3.29%) |
Jun 12, 2007 | 3.003 | 3.044 | 2.841 | 2.869 | 40,183,500 | -0.26(-8.44%) |
Jun 11, 2007 | 3.179 | 3.236 | 3.116 | 3.133 | 17,523,050 | -0.21(-6.40%) |
Jun 08, 2007 | 3.429 | 3.443 | 3.291 | 3.347 | 14,038,513 | -0.07(-2.09%) |
Jun 07, 2007 | 3.257 | 3.713 | 3.254 | 3.419 | 59,106,652 | +0.19(+5.88%) |
Jun 06, 2007 | 3.049 | 3.254 | 3.044 | 3.229 | 33,464,108 | +0.17(+5.66%) |
Jun 05, 2007 | 3.053 | 3.088 | 3.030 | 3.056 | 5,884,514 | -0.01(-0.42%) |
Jun 04, 2007 | 3.056 | 3.090 | 3.050 | 3.069 | 5,545,428 | -0.01(-0.42%) |
Jun 01, 2007 | 3.120 | 3.183 | 3.050 | 3.081 | 8,029,573 | -0.05(-1.51%) |
May 31, 2007 | 3.143 | 3.183 | 3.124 | 3.129 | 7,040,879 | -0.02(-0.73%) |
May 30, 2007 | 3.093 | 3.154 | 3.081 | 3.151 | 7,325,765 | +0.03(+0.96%) |
May 29, 2007 | 3.151 | 3.157 | 3.049 | 3.121 | 11,567,758 | -0.10(-2.98%) |
May 25, 2007 | 3.230 | 3.260 | 3.201 | 3.217 | 5,974,240 | -0.00(-0.09%) |
May 24, 2007 | 3.296 | 3.347 | 3.199 | 3.220 | 6,400,407 | -0.09(-2.80%) |
May 23, 2007 | 3.284 | 3.350 | 3.257 | 3.313 | 12,280,414 | +0.03(+0.83%) |
May 22, 2007 | 3.209 | 3.301 | 3.183 | 3.286 | 7,038,821 | +0.07(+2.22%) |
May 21, 2007 | 3.130 | 3.234 | 3.123 | 3.214 | 6,663,187 | +0.08(+2.55%) |
May 18, 2007 | 3.121 | 3.144 | 3.101 | 3.134 | 4,487,217 | +0.02(+0.55%) |
May 17, 2007 | 3.081 | 3.140 | 3.074 | 3.117 | 5,141,661 | +0.01(+0.46%) |
May 16, 2007 | 3.109 | 3.141 | 3.031 | 3.103 | 5,035,828 | -0.00(-0.14%) |
May 15, 2007 | 3.134 | 3.149 | 3.089 | 3.107 | 4,727,191 | -0.03(-0.96%) |
May 14, 2007 | 3.144 | 3.157 | 3.103 | 3.137 | 4,453,477 | -0.01(-0.45%) |
May 11, 2007 | 3.109 | 3.157 | 3.091 | 3.151 | 4,842,012 | +0.02(+0.68%) |
May 10, 2007 | 3.144 | 3.159 | 3.117 | 3.130 | 7,143,191 | -0.03(-0.90%) |
May 09, 2007 | 3.144 | 3.177 | 3.137 | 3.159 | 3,988,291 | -0.00(-0.14%) |
May 08, 2007 | 3.156 | 3.203 | 3.129 | 3.163 | 5,740,993 | -0.01(-0.36%) |
May 07, 2007 | 3.166 | 3.191 | 3.163 | 3.174 | 4,161,527 | +0.01(+0.27%) |
May 04, 2007 | 3.221 | 3.224 | 3.143 | 3.166 | 6,577,451 | -0.02(-0.58%) |
May 03, 2007 | 3.147 | 3.253 | 3.141 | 3.184 | 13,825,300 | +0.03(+0.81%) |
May 02, 2007 | 3.131 | 3.277 | 3.127 | 3.159 | 18,657,842 | -0.01(-0.18%) |
May 01, 2007 | 3.161 | 3.184 | 3.117 | 3.164 | 9,521,288 | -0.00(-0.09%) |
Apr 30, 2007 | 3.171 | 3.181 | 3.139 | 3.167 | 9,247,525 | -0.01(-0.18%) |
Apr 27, 2007 | 3.171 | 3.183 | 3.133 | 3.173 | 5,637,575 | +0.01(+0.36%) |
Apr 26, 2007 | 3.071 | 3.180 | 3.071 | 3.161 | 9,761,647 | +0.08(+2.64%) |
Apr 25, 2007 | 3.101 | 3.161 | 3.054 | 3.080 | 8,402,128 | -0.01(-0.28%) |
Apr 24, 2007 | 3.107 | 3.121 | 3.051 | 3.089 | 8,917,538 | -0.02(-0.51%) |
Apr 23, 2007 | 3.147 | 3.154 | 3.091 | 3.104 | 13,811,503 | -0.05(-1.67%) |
Apr 20, 2007 | 3.143 | 3.164 | 3.111 | 3.157 | 13,333,326 | +0.08(+2.74%) |
Apr 19, 2007 | 3.020 | 3.073 | 2.997 | 3.073 | 28,148,882 | -0.03(-0.88%) |
Apr 18, 2007 | 3.029 | 3.184 | 2.983 | 3.100 | 54,942,388 | -0.32(-9.43%) |
Apr 17, 2007 | 3.514 | 3.514 | 3.406 | 3.423 | 12,124,286 | -0.08(-2.28%) |
Apr 16, 2007 | 3.529 | 3.543 | 3.491 | 3.503 | 4,579,491 | -0.01(-0.33%) |
Apr 13, 2007 | 3.510 | 3.523 | 3.486 | 3.514 | 3,590,908 | +0.00(+0.00%) |
Apr 12, 2007 | 3.493 | 3.557 | 3.451 | 3.514 | 5,465,985 | +0.00(+0.00%) |
Apr 11, 2007 | 3.531 | 3.536 | 3.476 | 3.514 | 6,978,586 | -0.04(-1.05%) |
Apr 10, 2007 | 3.497 | 3.570 | 3.497 | 3.551 | 8,075,136 | +0.07(+2.14%) |
Apr 09, 2007 | 3.461 | 3.509 | 3.461 | 3.477 | 4,174,274 | +0.02(+0.58%) |
Apr 05, 2007 | 3.491 | 3.497 | 3.440 | 3.457 | 5,468,939 | -0.05(-1.35%) |
Apr 04, 2007 | 3.411 | 3.519 | 3.339 | 3.504 | 14,190,469 | +0.11(+3.15%) |
Apr 03, 2007 | 3.366 | 3.446 | 3.359 | 3.397 | 8,877,806 | +0.04(+1.28%) |
Apr 02, 2007 | 3.329 | 3.390 | 3.313 | 3.354 | 7,243,578 | +0.04(+1.25%) |
Mar 30, 2007 | 3.344 | 3.407 | 3.300 | 3.313 | 5,320,637 | -0.04(-1.11%) |
Mar 29, 2007 | 3.344 | 3.374 | 3.269 | 3.350 | 6,681,016 | +0.01(+0.30%) |
Mar 28, 2007 | 3.374 | 3.374 | 3.296 | 3.340 | 5,489,225 | -0.03(-0.85%) |
Mar 27, 2007 | 3.333 | 3.386 | 3.321 | 3.369 | 9,217,873 | +0.05(+1.38%) |
Mar 26, 2007 | 3.393 | 3.400 | 3.281 | 3.323 | 7,420,447 | -0.07(-1.98%) |
Mar 23, 2007 | 3.286 | 3.397 | 3.275 | 3.390 | 10,215,114 | +0.09(+2.73%) |
Mar 22, 2007 | 3.286 | 3.323 | 3.259 | 3.300 | 5,698,902 | +0.01(+0.22%) |
Mar 21, 2007 | 3.221 | 3.330 | 3.169 | 3.293 | 15,979,914 | +0.08(+2.54%) |
Mar 20, 2007 | 3.053 | 3.256 | 3.049 | 3.211 | 15,968,812 | +0.16(+5.24%) |
Mar 19, 2007 | 3.016 | 3.071 | 3.011 | 3.051 | 5,711,432 | +0.05(+1.62%) |
Mar 16, 2007 | 3.021 | 3.031 | 2.967 | 3.003 | 6,664,300 | -0.02(-0.66%) |
Mar 15, 2007 | 3.024 | 3.050 | 2.984 | 3.023 | 6,435,449 | +0.01(+0.24%) |
Mar 14, 2007 | 2.930 | 3.021 | 2.900 | 3.016 | 8,215,430 | +0.08(+2.73%) |
Mar 13, 2007 | 3.011 | 3.023 | 2.929 | 2.936 | 9,383,521 | -0.08(-2.51%) |
Mar 12, 2007 | 2.983 | 3.030 | 2.957 | 3.011 | 6,709,072 | +0.00(+0.10%) |
Mar 09, 2007 | 3.071 | 3.071 | 2.981 | 3.009 | 6,686,294 | -0.03(-0.85%) |
Mar 08, 2007 | 3.030 | 3.090 | 3.030 | 3.034 | 6,319,921 | +0.01(+0.28%) |
Mar 07, 2007 | 3.071 | 3.086 | 3.010 | 3.026 | 8,599,717 | -0.04(-1.21%) |
Mar 06, 2007 | 3.036 | 3.130 | 2.987 | 3.063 | 14,133,202 | +0.05(+1.80%) |
Mar 05, 2007 | 3.144 | 3.166 | 3.007 | 3.009 | 17,108,084 | -0.18(-5.52%) |
Mar 02, 2007 | 3.261 | 3.286 | 3.181 | 3.184 | 8,073,141 | -0.08(-2.37%) |
Mar 01, 2007 | 3.194 | 3.291 | 3.157 | 3.261 | 12,429,843 | +0.04(+1.33%) |
Feb 28, 2007 | 3.159 | 3.273 | 3.156 | 3.219 | 8,883,154 | +0.06(+1.95%) |
Feb 27, 2007 | 3.253 | 3.264 | 3.157 | 3.157 | 12,522,831 | -0.15(-4.45%) |
Feb 26, 2007 | 3.387 | 3.403 | 3.071 | 3.304 | 6,216,300 | -0.06(-1.70%) |
Feb 23, 2007 | 3.394 | 3.407 | 3.357 | 3.361 | 8,375,653 | -0.03(-0.93%) |
Feb 22, 2007 | 3.346 | 3.411 | 3.346 | 3.393 | 8,783,481 | +0.05(+1.54%) |
Feb 21, 2007 | 3.360 | 3.366 | 3.317 | 3.341 | 64,802,960 | -0.02(-0.51%) |
Feb 20, 2007 | 3.279 | 3.371 | 3.276 | 3.359 | 12,290,319 | +0.09(+2.80%) |
Feb 16, 2007 | 3.217 | 3.273 | 3.197 | 3.267 | 10,533,187 | +0.05(+1.64%) |
Feb 15, 2007 | 3.211 | 3.243 | 3.201 | 3.214 | 8,287,019 | -0.01(-0.44%) |
Feb 14, 2007 | 3.271 | 3.313 | 3.171 | 3.229 | 36,179,476 | -0.04(-1.31%) |
Feb 13, 2007 | 3.319 | 3.321 | 3.261 | 3.271 | 4,842,509 | -0.03(-0.99%) |
Feb 12, 2007 | 3.290 | 3.353 | 3.284 | 3.304 | 7,120,098 | +0.00(+0.09%) |
Feb 09, 2007 | 3.397 | 3.397 | 3.297 | 3.301 | 7,864,863 | -0.09(-2.69%) |
Feb 08, 2007 | 3.355 | 3.404 | 3.301 | 3.393 | 19,542,494 | +0.12(+3.71%) |
Feb 07, 2007 | 3.179 | 3.294 | 3.176 | 3.271 | 11,231,268 | +0.08(+2.60%) |
Feb 06, 2007 | 3.214 | 3.239 | 3.166 | 3.189 | 15,805,411 | -0.04(-1.24%) |
Feb 05, 2007 | 3.286 | 3.286 | 3.220 | 3.229 | 5,572,882 | -0.03(-1.05%) |
Feb 02, 2007 | 3.250 | 3.297 | 3.243 | 3.263 | 9,863,861 | +0.02(+0.48%) |
Feb 01, 2007 | 3.269 | 3.300 | 3.236 | 3.247 | 7,888,705 | -0.01(-0.35%) |
Jan 31, 2007 | 3.254 | 3.304 | 3.243 | 3.259 | 10,256,225 | -0.02(-0.52%) |
Jan 30, 2007 | 3.234 | 3.280 | 3.221 | 3.276 | 8,789,354 | +0.05(+1.68%) |
Jan 29, 2007 | 3.180 | 3.251 | 3.151 | 3.221 | 21,761,838 | -0.09(-2.59%) |
Jan 26, 2007 | 3.366 | 3.371 | 3.250 | 3.307 | 13,869,736 | -0.01(-0.43%) |
Jan 25, 2007 | 3.416 | 3.464 | 3.246 | 3.321 | 64,389,744 | +0.07(+2.20%) |
Jan 24, 2007 | 3.129 | 3.286 | 3.043 | 3.250 | 45,214,868 | +0.14(+4.55%) |
Jan 23, 2007 | 3.114 | 3.190 | 3.100 | 3.109 | 20,239,282 | -0.02(-0.64%) |
Jan 22, 2007 | 3.264 | 3.281 | 3.114 | 3.129 | 18,595,276 | -0.09(-2.93%) |
Jan 19, 2007 | 3.174 | 3.260 | 3.171 | 3.223 | 12,152,146 | +0.04(+1.39%) |
Jan 18, 2007 | 3.251 | 3.283 | 3.167 | 3.179 | 11,298,895 | -0.08(-2.54%) |
Jan 17, 2007 | 3.260 | 3.293 | 3.234 | 3.261 | 15,204,398 | +0.01(+0.40%) |
Jan 16, 2007 | 3.464 | 3.486 | 3.243 | 3.249 | 30,137,372 | +0.00(+0.13%) |
Jan 12, 2007 | 3.408 | 3.411 | 3.241 | 3.244 | 22,170,582 | -0.22(-6.31%) |
Jan 11, 2007 | 3.423 | 3.507 | 3.411 | 3.463 | 9,129,463 | +0.02(+0.71%) |
Jan 10, 2007 | 3.424 | 3.464 | 3.411 | 3.439 | 11,448,618 | +0.01(+0.33%) |
Jan 09, 2007 | 3.427 | 3.440 | 3.360 | 3.427 | 10,611,412 | +0.02(+0.67%) |
Jan 08, 2007 | 3.546 | 3.556 | 3.367 | 3.404 | 18,345,432 | -0.14(-3.95%) |
Jan 05, 2007 | 3.620 | 3.620 | 3.493 | 3.544 | 15,191,329 | -0.08(-2.13%) |
Jan 04, 2007 | 3.773 | 3.829 | 3.586 | 3.621 | 15,959,866 | -0.18(-4.74%) |