Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 18.73 | 18.81 | 17.82 | 17.87 | 20,476,800 | -0.61(-3.28%) |
Feb 28, 2008 | 18.22 | 18.72 | 18.20 | 18.48 | 11,014,092 | +0.20(+1.07%) |
Feb 27, 2008 | 17.82 | 19.00 | 17.82 | 18.28 | 24,881,732 | -0.51(-2.71%) |
Feb 26, 2008 | 19.09 | 19.28 | 18.63 | 18.79 | 15,793,955 | -0.39(-2.01%) |
Feb 25, 2008 | 18.70 | 19.19 | 18.26 | 19.18 | 22,422,952 | +0.75(+4.08%) |
Feb 22, 2008 | 17.86 | 18.47 | 17.54 | 18.43 | 15,672,906 | +0.42(+2.36%) |
Feb 21, 2008 | 18.76 | 18.78 | 17.88 | 18.00 | 20,479,000 | -0.59(-3.18%) |
Feb 20, 2008 | 18.40 | 18.79 | 18.24 | 18.59 | 17,799,378 | +0.05(+0.25%) |
Feb 19, 2008 | 17.72 | 18.85 | 17.72 | 18.55 | 27,743,518 | +1.25(+7.20%) |
Feb 18, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 16.75 | 17.33 | 16.62 | 17.30 | 15,032,370 | +0.38(+2.22%) |
Feb 14, 2008 | 17.15 | 17.43 | 16.72 | 16.92 | 14,499,768 | -0.06(-0.36%) |
Feb 13, 2008 | 17.08 | 17.11 | 16.30 | 16.98 | 19,758,270 | +0.43(+2.62%) |
Feb 12, 2008 | 16.61 | 17.55 | 16.37 | 16.55 | 27,936,546 | +0.23(+1.40%) |
Feb 11, 2008 | 16.16 | 16.40 | 15.46 | 16.32 | 21,961,930 | +0.48(+3.00%) |
Feb 08, 2008 | 16.40 | 16.40 | 15.37 | 15.85 | 32,025,584 | +0.24(+1.54%) |
Feb 07, 2008 | 15.26 | 15.94 | 14.86 | 15.61 | 23,438,980 | -0.15(-0.97%) |
Feb 06, 2008 | 15.44 | 16.21 | 15.37 | 15.76 | 21,530,220 | +0.58(+3.79%) |
Feb 05, 2008 | 16.12 | 16.45 | 15.01 | 15.18 | 20,250,480 | -1.08(-6.66%) |
Feb 04, 2008 | 16.18 | 16.36 | 15.86 | 16.27 | 16,565,671 | +0.38(+2.39%) |
Feb 01, 2008 | 15.71 | 16.31 | 15.65 | 15.89 | 16,567,761 | +0.23(+1.50%) |
Jan 31, 2008 | 14.49 | 15.85 | 14.21 | 15.65 | 17,108,212 | +0.80(+5.41%) |
Jan 30, 2008 | 15.42 | 15.86 | 14.76 | 14.85 | 20,820,064 | -0.63(-4.06%) |
Jan 29, 2008 | 15.82 | 16.15 | 15.35 | 15.48 | 17,603,552 | -0.08(-0.50%) |
Jan 28, 2008 | 15.22 | 15.74 | 14.67 | 15.56 | 17,924,302 | +0.31(+2.05%) |
Jan 25, 2008 | 15.30 | 15.59 | 14.87 | 15.24 | 21,485,212 | +0.59(+4.06%) |
Jan 24, 2008 | 14.28 | 14.92 | 13.84 | 14.65 | 22,547,902 | +1.06(+7.82%) |
Jan 23, 2008 | 13.32 | 13.61 | 11.53 | 13.59 | 44,730,244 | -0.04(-0.29%) |
Jan 22, 2008 | 12.31 | 13.90 | 12.03 | 13.63 | 24,078,246 | -0.04(-0.27%) |
Jan 21, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 13.49 | 13.88 | 13.00 | 13.66 | 28,600,382 | +0.45(+3.41%) |
Jan 17, 2008 | 14.86 | 15.20 | 13.08 | 13.21 | 42,361,364 | -2.06(-13.50%) |
Jan 16, 2008 | 16.34 | 16.82 | 14.72 | 15.27 | 31,378,744 | -1.56(-9.28%) |
Jan 15, 2008 | 17.28 | 17.49 | 16.25 | 16.84 | 23,502,112 | -0.71(-4.05%) |
Jan 14, 2008 | 16.76 | 17.71 | 16.49 | 17.55 | 24,883,672 | +1.06(+6.44%) |
Jan 11, 2008 | 16.10 | 17.17 | 15.89 | 16.48 | 18,352,582 | +0.28(+1.73%) |
Jan 10, 2008 | 16.32 | 16.46 | 15.61 | 16.20 | 19,602,778 | -0.27(-1.64%) |
Jan 09, 2008 | 16.40 | 16.68 | 15.17 | 16.47 | 22,862,976 | +0.55(+3.43%) |
Jan 08, 2008 | 16.16 | 16.75 | 15.57 | 15.93 | 21,670,164 | -0.15(-0.92%) |
Jan 07, 2008 | 16.33 | 16.95 | 15.01 | 16.07 | 18,497,062 | -0.21(-1.31%) |
Jan 04, 2008 | 16.69 | 16.82 | 16.00 | 16.29 | 14,071,678 | -0.67(-3.95%) |
Jan 03, 2008 | 16.52 | 17.49 | 16.39 | 16.96 | 14,632,006 | +0.77(+4.73%) |
Jan 02, 2008 | 16.32 | 16.39 | 15.81 | 16.19 | 9,231,662 | +0.08(+0.50%) |
Jan 01, 2008 | 16.41 | 16.53 | 15.85 | 16.11 | 6,974,324 | +0.00(+0.00%) |
Dec 31, 2007 | 16.41 | 16.53 | 15.85 | 16.11 | 6,974,324 | -0.28(-1.72%) |
Dec 28, 2007 | 16.89 | 16.89 | 16.35 | 16.39 | 8,653,082 | -0.28(-1.65%) |
Dec 27, 2007 | 16.99 | 17.40 | 16.35 | 16.67 | 11,404,618 | -0.39(-2.31%) |
Dec 26, 2007 | 16.94 | 17.19 | 16.56 | 17.06 | 10,255,436 | +0.33(+1.98%) |
Dec 24, 2007 | 16.21 | 16.82 | 16.21 | 16.73 | 5,006,962 | +0.49(+2.99%) |
Dec 21, 2007 | 16.10 | 16.44 | 15.72 | 16.25 | 15,379,152 | +0.47(+2.99%) |
Dec 20, 2007 | 14.60 | 15.78 | 14.41 | 15.78 | 21,081,946 | +1.47(+10.24%) |
Dec 19, 2007 | 14.03 | 14.35 | 13.67 | 14.31 | 10,604,425 | +0.22(+1.58%) |
Dec 18, 2007 | 14.29 | 14.49 | 13.15 | 14.09 | 15,725,947 | -0.05(-0.32%) |
Dec 17, 2007 | 14.10 | 14.84 | 13.94 | 14.13 | 14,505,267 | -0.07(-0.46%) |
Dec 14, 2007 | 14.20 | 15.01 | 13.90 | 14.20 | 18,165,724 | -0.21(-1.42%) |
Dec 13, 2007 | 13.36 | 14.43 | 13.18 | 14.40 | 17,976,816 | +0.87(+6.45%) |
Dec 12, 2007 | 13.59 | 13.96 | 13.30 | 13.53 | 12,549,770 | +0.24(+1.83%) |
Dec 11, 2007 | 14.08 | 14.19 | 13.23 | 13.29 | 12,577,073 | -0.73(-5.21%) |
Dec 10, 2007 | 13.98 | 14.11 | 13.60 | 14.02 | 12,936,807 | +0.15(+1.10%) |
Dec 07, 2007 | 14.30 | 14.39 | 13.79 | 13.87 | 13,542,936 | -0.38(-2.64%) |
Dec 06, 2007 | 14.18 | 14.59 | 14.02 | 14.24 | 16,462,621 | +0.25(+1.76%) |
Dec 05, 2007 | 13.80 | 14.12 | 13.79 | 14.00 | 10,854,912 | +0.39(+2.88%) |
Dec 04, 2007 | 13.84 | 14.20 | 13.55 | 13.60 | 12,803,666 | -0.33(-2.34%) |
Dec 03, 2007 | 13.40 | 14.49 | 13.27 | 13.93 | 25,096,966 | +0.61(+4.59%) |
Nov 30, 2007 | 13.47 | 13.47 | 12.88 | 13.32 | 12,399,451 | +0.41(+3.18%) |
Nov 29, 2007 | 13.18 | 13.28 | 12.68 | 12.91 | 9,958,806 | -0.16(-1.25%) |
Nov 28, 2007 | 12.59 | 13.17 | 12.54 | 13.07 | 13,199,125 | +0.61(+4.87%) |
Nov 27, 2007 | 12.08 | 12.59 | 11.72 | 12.47 | 13,150,141 | +0.46(+3.85%) |
Nov 26, 2007 | 12.00 | 12.47 | 11.94 | 12.00 | 11,219,051 | -0.04(-0.32%) |
Nov 23, 2007 | 11.94 | 12.15 | 11.77 | 12.04 | 2,887,368 | +0.34(+2.94%) |
Nov 21, 2007 | 11.76 | 11.93 | 11.37 | 11.70 | 12,471,475 | -0.49(-3.99%) |
Nov 20, 2007 | 11.68 | 12.29 | 11.49 | 12.18 | 21,375,448 | +0.73(+6.42%) |
Nov 19, 2007 | 12.36 | 12.36 | 11.38 | 11.45 | 14,577,728 | -0.98(-7.88%) |
Nov 16, 2007 | 12.35 | 12.63 | 11.99 | 12.43 | 16,577,659 | +0.15(+1.19%) |
Nov 15, 2007 | 12.88 | 12.89 | 12.08 | 12.28 | 13,912,082 | -0.82(-6.23%) |
Nov 14, 2007 | 13.10 | 13.43 | 12.83 | 13.10 | 19,676,546 | +0.37(+2.93%) |
Nov 13, 2007 | 12.05 | 12.83 | 11.90 | 12.72 | 14,205,563 | +1.01(+8.65%) |
Nov 12, 2007 | 13.71 | 13.71 | 11.54 | 11.71 | 24,519,908 | -1.94(-14.21%) |
Nov 09, 2007 | 13.97 | 14.22 | 13.45 | 13.65 | 13,731,044 | -0.47(-3.34%) |
Nov 08, 2007 | 14.46 | 14.64 | 13.25 | 14.12 | 25,048,452 | +0.06(+0.46%) |
Nov 07, 2007 | 13.59 | 14.35 | 13.32 | 14.06 | 22,515,142 | +0.42(+3.05%) |
Nov 06, 2007 | 13.09 | 13.68 | 12.78 | 13.64 | 8,697,960 | +0.78(+6.09%) |
Nov 05, 2007 | 12.74 | 13.14 | 12.67 | 12.86 | 12,680,513 | -0.25(-1.91%) |
Nov 02, 2007 | 12.33 | 13.13 | 11.56 | 13.11 | 24,923,058 | +0.92(+7.54%) |
Nov 01, 2007 | 12.59 | 12.77 | 12.14 | 12.19 | 19,701,552 | -0.68(-5.28%) |
Oct 31, 2007 | 12.47 | 12.97 | 12.44 | 12.87 | 24,580,150 | +0.17(+1.31%) |
Oct 30, 2007 | 14.01 | 14.07 | 12.60 | 12.70 | 38,467,280 | -0.18(-1.42%) |
Oct 29, 2007 | 12.79 | 13.10 | 12.74 | 12.88 | 13,560,614 | +0.38(+3.02%) |
Oct 26, 2007 | 12.49 | 13.01 | 12.38 | 12.51 | 14,727,864 | +0.11(+0.86%) |
Oct 25, 2007 | 12.15 | 12.55 | 12.03 | 12.40 | 58,897,684 | +0.23(+1.90%) |
Oct 24, 2007 | 12.22 | 12.34 | 11.82 | 12.17 | 19,485,014 | +0.24(+1.99%) |
Oct 23, 2007 | 11.39 | 12.00 | 11.39 | 11.93 | 9,125,340 | +0.72(+6.40%) |
Oct 22, 2007 | 11.39 | 11.40 | 10.85 | 11.21 | 11,191,673 | -0.34(-2.98%) |
Oct 19, 2007 | 11.38 | 11.86 | 11.32 | 11.56 | 18,827,204 | +0.17(+1.46%) |
Oct 18, 2007 | 10.95 | 11.40 | 10.92 | 11.39 | 7,206,552 | +0.37(+3.32%) |
Oct 17, 2007 | 11.11 | 11.20 | 10.76 | 11.03 | 5,940,795 | +0.05(+0.47%) |
Oct 16, 2007 | 10.90 | 11.11 | 10.74 | 10.97 | 5,455,121 | +0.01(+0.12%) |
Oct 15, 2007 | 11.22 | 11.34 | 10.76 | 10.96 | 6,882,770 | -0.14(-1.23%) |
Oct 12, 2007 | 10.55 | 11.31 | 10.49 | 11.10 | 14,073,611 | +0.69(+6.65%) |
Oct 11, 2007 | 10.91 | 11.17 | 10.35 | 10.40 | 15,567,519 | -0.40(-3.70%) |
Oct 10, 2007 | 10.57 | 10.84 | 10.53 | 10.80 | 10,988,797 | +0.07(+0.64%) |
Oct 09, 2007 | 10.60 | 10.93 | 10.48 | 10.74 | 12,475,191 | +0.25(+2.42%) |
Oct 08, 2007 | 10.72 | 10.73 | 10.35 | 10.48 | 4,670,256 | -0.20(-1.89%) |
Oct 05, 2007 | 10.83 | 10.93 | 10.64 | 10.68 | 6,947,663 | +0.02(+0.23%) |
Oct 04, 2007 | 10.17 | 10.66 | 10.17 | 10.66 | 10,445,061 | +0.54(+5.31%) |
Oct 03, 2007 | 10.86 | 10.86 | 9.999 | 10.12 | 14,090,688 | -0.68(-6.33%) |
Oct 02, 2007 | 11.22 | 11.30 | 10.76 | 10.81 | 9,457,319 | -0.32(-2.87%) |
Oct 01, 2007 | 11.11 | 11.43 | 10.95 | 11.12 | 11,890,470 | +0.01(+0.11%) |
Sep 28, 2007 | 11.13 | 11.29 | 10.91 | 11.11 | 7,752,337 | -0.00(-0.01%) |
Sep 27, 2007 | 10.85 | 11.14 | 10.83 | 11.11 | 8,324,763 | +0.36(+3.39%) |
Sep 26, 2007 | 10.93 | 11.02 | 10.63 | 10.75 | 8,481,190 | -0.02(-0.20%) |
Sep 25, 2007 | 10.16 | 10.81 | 10.16 | 10.77 | 9,391,217 | +0.49(+4.80%) |
Sep 24, 2007 | 10.76 | 11.12 | 10.08 | 10.28 | 12,079,343 | -0.48(-4.48%) |
Sep 21, 2007 | 10.31 | 10.83 | 10.28 | 10.76 | 33,893,340 | +0.59(+5.76%) |
Sep 20, 2007 | 10.22 | 10.39 | 10.10 | 10.17 | 17,545,736 | -0.04(-0.42%) |
Sep 19, 2007 | 10.15 | 10.62 | 9.914 | 10.22 | 9,914,303 | +0.17(+1.65%) |
Sep 18, 2007 | 9.718 | 10.09 | 9.419 | 10.05 | 10,160,897 | +0.43(+4.49%) |
Sep 17, 2007 | 9.378 | 9.735 | 9.371 | 9.620 | 9,357,589 | +0.24(+2.61%) |
Sep 14, 2007 | 9.134 | 9.435 | 9.040 | 9.375 | 5,698,982 | +0.14(+1.51%) |
Sep 13, 2007 | 9.040 | 9.325 | 8.971 | 9.236 | 5,787,783 | +0.27(+3.05%) |
Sep 12, 2007 | 9.292 | 9.358 | 8.917 | 8.962 | 7,368,443 | -0.35(-3.73%) |
Sep 11, 2007 | 9.160 | 9.445 | 9.097 | 9.309 | 5,491,324 | +0.22(+2.37%) |
Sep 10, 2007 | 9.299 | 9.369 | 8.804 | 9.094 | 6,569,233 | -0.13(-1.40%) |
Sep 07, 2007 | 9.369 | 9.454 | 9.076 | 9.223 | 6,424,419 | -0.36(-3.77%) |
Sep 06, 2007 | 9.678 | 9.750 | 9.388 | 9.584 | 5,499,521 | -0.09(-0.95%) |
Sep 05, 2007 | 9.457 | 9.691 | 9.218 | 9.677 | 7,494,131 | +0.13(+1.41%) |
Sep 04, 2007 | 9.295 | 9.685 | 9.213 | 9.542 | 7,753,704 | +0.27(+2.92%) |
Aug 31, 2007 | 9.120 | 9.359 | 9.046 | 9.271 | 6,487,263 | +0.42(+4.76%) |
Aug 30, 2007 | 8.728 | 9.076 | 8.693 | 8.850 | 7,496,180 | -0.03(-0.30%) |
Aug 29, 2007 | 8.576 | 8.945 | 8.517 | 8.876 | 4,976,278 | +0.39(+4.62%) |
Aug 28, 2007 | 8.959 | 9.059 | 8.346 | 8.484 | 9,514,698 | -0.60(-6.65%) |
Aug 27, 2007 | 9.249 | 9.295 | 8.996 | 9.088 | 4,602,630 | -0.16(-1.73%) |
Aug 24, 2007 | 8.915 | 9.248 | 8.813 | 9.248 | 5,124,507 | +0.39(+4.36%) |
Aug 23, 2007 | 8.888 | 9.151 | 8.763 | 8.861 | 7,336,338 | -0.10(-1.11%) |
Aug 22, 2007 | 8.549 | 9.014 | 8.549 | 8.961 | 9,408,820 | +0.53(+6.27%) |
Aug 21, 2007 | 8.306 | 8.687 | 8.219 | 8.432 | 7,457,245 | +0.13(+1.52%) |
Aug 20, 2007 | 8.043 | 8.437 | 8.034 | 8.306 | 8,789,945 | +0.32(+4.00%) |
Aug 17, 2007 | 7.782 | 8.753 | 7.541 | 7.987 | 17,869,860 | +0.22(+2.89%) |
Aug 16, 2007 | 7.548 | 7.768 | 6.769 | 7.763 | 15,482,817 | +0.03(+0.36%) |
Aug 15, 2007 | 8.352 | 8.703 | 7.668 | 7.735 | 12,311,251 | -0.67(-7.94%) |
Aug 14, 2007 | 8.381 | 8.564 | 8.121 | 8.403 | 14,091,030 | +0.24(+2.90%) |
Aug 13, 2007 | 7.864 | 8.359 | 7.864 | 8.166 | 15,380,354 | +0.56(+7.37%) |
Aug 10, 2007 | 6.756 | 7.714 | 6.465 | 7.605 | 21,835,840 | +0.45(+6.24%) |
Aug 09, 2007 | 7.832 | 7.898 | 6.881 | 7.159 | 22,465,364 | -1.08(-13.14%) |
Aug 08, 2007 | 8.403 | 8.674 | 7.434 | 8.242 | 22,060,248 | -0.13(-1.61%) |
Aug 07, 2007 | 7.970 | 8.465 | 7.835 | 8.377 | 14,476,632 | +0.33(+4.09%) |
Aug 06, 2007 | 8.103 | 8.213 | 7.608 | 8.047 | 9,325,484 | -0.08(-0.95%) |
Aug 03, 2007 | 8.179 | 8.516 | 8.052 | 8.125 | 7,848,653 | -0.39(-4.59%) |
Aug 02, 2007 | 8.567 | 8.672 | 8.183 | 8.516 | 12,078,653 | -0.03(-0.39%) |
Aug 01, 2007 | 8.532 | 8.601 | 7.952 | 8.549 | 13,684,936 | +0.13(+1.60%) |
Jul 31, 2007 | 8.784 | 9.268 | 8.311 | 8.415 | 18,116,460 | -0.04(-0.42%) |
Jul 30, 2007 | 7.955 | 8.510 | 7.856 | 8.450 | 12,897,154 | +0.59(+7.47%) |
Jul 27, 2007 | 7.992 | 8.624 | 7.798 | 7.863 | 11,637,940 | -0.13(-1.68%) |
Jul 26, 2007 | 8.426 | 8.426 | 7.400 | 7.998 | 14,917,632 | -0.46(-5.47%) |
Jul 25, 2007 | 8.697 | 8.784 | 7.917 | 8.460 | 11,477,203 | -0.05(-0.53%) |
Jul 24, 2007 | 8.892 | 9.179 | 8.384 | 8.506 | 9,847,771 | -0.66(-7.22%) |
Jul 23, 2007 | 9.429 | 9.429 | 9.128 | 9.167 | 6,045,990 | -0.16(-1.66%) |
Jul 20, 2007 | 9.560 | 9.560 | 9.164 | 9.322 | 7,911,496 | -0.26(-2.69%) |
Jul 19, 2007 | 9.735 | 9.767 | 9.494 | 9.580 | 5,278,202 | -0.04(-0.46%) |
Jul 18, 2007 | 9.655 | 9.662 | 9.485 | 9.624 | 8,343,206 | -0.05(-0.50%) |
Jul 17, 2007 | 9.662 | 9.845 | 9.618 | 9.672 | 7,368,717 | +0.04(+0.38%) |
Jul 16, 2007 | 9.962 | 9.962 | 9.593 | 9.636 | 13,618,676 | -0.18(-1.88%) |
Jul 13, 2007 | 8.892 | 9.849 | 8.891 | 9.820 | 18,661,706 | +0.93(+10.44%) |
Jul 12, 2007 | 9.057 | 9.075 | 8.807 | 8.892 | 9,912,937 | -0.11(-1.25%) |
Jul 11, 2007 | 8.857 | 9.138 | 8.806 | 9.005 | 11,883,639 | +0.11(+1.28%) |
Jul 10, 2007 | 8.945 | 9.151 | 8.813 | 8.891 | 10,613,100 | -0.32(-3.50%) |
Jul 09, 2007 | 9.440 | 9.409 | 9.078 | 9.213 | 7,179,912 | -0.01(-0.08%) |
Jul 06, 2007 | 9.166 | 9.254 | 9.012 | 9.220 | 5,909,373 | +0.07(+0.78%) |
Jul 05, 2007 | 9.186 | 9.295 | 9.098 | 9.148 | 10,956,692 | -0.04(-0.45%) |
Jul 03, 2007 | 9.106 | 9.251 | 9.084 | 9.189 | 5,890,929 | +0.12(+1.29%) |
Jul 02, 2007 | 8.930 | 9.164 | 8.866 | 9.072 | 9,747,972 | +0.30(+3.47%) |
Jun 29, 2007 | 8.915 | 9.075 | 8.686 | 8.768 | 10,408,857 | -0.03(-0.33%) |
Jun 28, 2007 | 8.387 | 8.879 | 8.387 | 8.797 | 10,624,453 | +0.45(+5.35%) |
Jun 27, 2007 | 8.527 | 8.527 | 8.077 | 8.350 | 15,034,030 | -0.21(-2.48%) |
Jun 26, 2007 | 8.724 | 8.886 | 8.441 | 8.563 | 11,295,502 | -0.05(-0.58%) |
Jun 25, 2007 | 8.800 | 8.990 | 8.532 | 8.612 | 9,762,119 | -0.18(-2.05%) |
Jun 22, 2007 | 8.653 | 9.003 | 8.747 | 8.792 | 10,647,323 | -0.07(-0.84%) |
Jun 21, 2007 | 8.330 | 8.981 | 8.217 | 8.867 | 17,066,168 | +0.58(+7.00%) |
Jun 20, 2007 | 8.443 | 8.656 | 8.286 | 8.287 | 11,419,141 | -0.11(-1.27%) |
Jun 19, 2007 | 8.132 | 8.418 | 7.993 | 8.394 | 7,841,139 | +0.23(+2.82%) |
Jun 18, 2007 | 8.104 | 8.317 | 8.088 | 8.164 | 6,893,016 | +0.12(+1.47%) |
Jun 15, 2007 | 7.897 | 8.063 | 7.888 | 8.046 | 10,156,116 | +0.31(+4.01%) |
Jun 14, 2007 | 7.749 | 7.908 | 7.596 | 7.735 | 11,408,212 | +0.10(+1.32%) |
Jun 13, 2007 | 7.377 | 7.697 | 7.217 | 7.634 | 13,251,176 | +0.38(+5.18%) |
Jun 12, 2007 | 7.124 | 7.394 | 7.037 | 7.258 | 14,301,762 | +0.12(+1.70%) |
Jun 11, 2007 | 7.008 | 7.229 | 6.954 | 7.137 | 6,681,259 | +0.13(+1.84%) |
Jun 08, 2007 | 6.812 | 7.080 | 6.782 | 7.008 | 5,222,885 | +0.23(+3.44%) |
Jun 07, 2007 | 6.917 | 6.974 | 6.711 | 6.775 | 7,850,702 | -0.18(-2.55%) |
Jun 06, 2007 | 7.150 | 7.195 | 6.864 | 6.952 | 8,761,460 | -0.20(-2.78%) |
Jun 05, 2007 | 7.100 | 7.229 | 7.049 | 7.151 | 10,280,437 | +0.05(+0.74%) |
Jun 04, 2007 | 6.807 | 7.122 | 6.800 | 7.099 | 10,190,919 | +0.32(+4.71%) |
Jun 01, 2007 | 6.602 | 6.807 | 6.558 | 6.780 | 9,597,352 | +0.23(+3.53%) |
May 31, 2007 | 6.501 | 6.771 | 6.529 | 6.548 | 12,658,258 | +0.05(+0.72%) |
May 30, 2007 | 6.222 | 6.560 | 6.089 | 6.501 | 10,633,593 | +0.29(+4.69%) |
May 29, 2007 | 6.178 | 6.295 | 6.165 | 6.210 | 3,351,217 | +0.01(+0.09%) |
May 25, 2007 | 5.986 | 6.232 | 6.015 | 6.204 | 4,522,299 | +0.22(+3.64%) |
May 24, 2007 | 6.081 | 6.185 | 5.938 | 5.986 | 7,289,151 | -0.10(-1.56%) |
May 23, 2007 | 6.299 | 6.310 | 6.078 | 6.081 | 3,798,748 | -0.21(-3.28%) |
May 22, 2007 | 6.293 | 6.368 | 6.235 | 6.288 | 6,478,383 | +0.00(+0.02%) |
May 21, 2007 | 6.181 | 6.317 | 6.169 | 6.286 | 4,131,984 | +0.12(+1.95%) |
May 18, 2007 | 6.210 | 6.239 | 6.071 | 6.166 | 4,420,929 | -0.02(-0.31%) |
May 17, 2007 | 6.132 | 6.313 | 6.077 | 6.185 | 7,740,315 | +0.05(+0.86%) |
May 16, 2007 | 6.045 | 6.153 | 5.985 | 6.132 | 5,332,849 | +0.12(+2.07%) |
May 15, 2007 | 5.976 | 6.147 | 5.929 | 6.008 | 6,210,607 | +0.03(+0.54%) |
May 14, 2007 | 5.910 | 6.071 | 5.907 | 5.976 | 6,890,967 | +0.09(+1.47%) |
May 11, 2007 | 5.856 | 5.936 | 5.831 | 5.889 | 7,978,439 | +0.04(+0.73%) |
May 10, 2007 | 5.878 | 5.992 | 5.718 | 5.847 | 8,022,655 | -0.05(-0.77%) |
May 09, 2007 | 5.938 | 5.939 | 5.824 | 5.892 | 7,311,747 | -0.05(-0.84%) |
May 08, 2007 | 6.023 | 6.023 | 5.862 | 5.942 | 6,341,766 | -0.08(-1.36%) |
May 07, 2007 | 5.911 | 6.072 | 5.891 | 6.024 | 8,087,049 | +0.13(+2.29%) |
May 04, 2007 | 5.996 | 6.050 | 5.764 | 5.889 | 11,342,635 | -0.12(-2.02%) |
May 03, 2007 | 5.859 | 6.015 | 5.794 | 6.011 | 9,948,868 | +0.15(+2.60%) |
May 02, 2007 | 5.683 | 5.929 | 5.683 | 5.859 | 13,924,774 | +0.22(+3.95%) |
May 01, 2007 | 5.810 | 5.867 | 5.591 | 5.636 | 14,747,564 | -0.17(-3.00%) |
Apr 30, 2007 | 6.124 | 6.124 | 5.784 | 5.810 | 24,487,182 | -0.50(-7.87%) |
Apr 27, 2007 | 6.232 | 6.831 | 6.004 | 6.307 | 16,935,056 | -0.39(-5.75%) |
Apr 26, 2007 | 6.676 | 6.840 | 6.500 | 6.692 | 10,831,496 | +0.19(+2.95%) |
Apr 25, 2007 | 6.500 | 6.582 | 6.416 | 6.500 | 4,949,296 | +0.04(+0.57%) |
Apr 24, 2007 | 6.500 | 6.534 | 6.339 | 6.463 | 4,180,483 | -0.00(-0.07%) |
Apr 23, 2007 | 6.443 | 6.513 | 6.396 | 6.468 | 3,112,820 | +0.03(+0.41%) |
Apr 20, 2007 | 6.485 | 6.573 | 6.383 | 6.441 | 4,031,570 | +0.07(+1.13%) |
Apr 19, 2007 | 6.434 | 6.460 | 6.324 | 6.370 | 5,995,441 | -0.15(-2.29%) |
Apr 18, 2007 | 6.441 | 6.582 | 6.166 | 6.519 | 8,587,867 | +0.08(+1.20%) |
Apr 17, 2007 | 6.471 | 6.563 | 6.427 | 6.441 | 8,000,298 | -0.04(-0.59%) |
Apr 16, 2007 | 6.588 | 6.639 | 6.453 | 6.479 | 8,096,954 | -0.01(-0.09%) |
Apr 13, 2007 | 6.485 | 6.635 | 6.456 | 6.485 | 24,801,470 | +0.15(+2.40%) |
Apr 12, 2007 | 6.108 | 6.345 | 6.040 | 6.333 | 13,753,961 | +0.23(+3.79%) |
Apr 11, 2007 | 5.973 | 6.149 | 5.973 | 6.102 | 11,368,593 | +0.15(+2.48%) |
Apr 10, 2007 | 5.870 | 6.033 | 5.734 | 5.954 | 10,453,258 | -0.10(-1.57%) |
Apr 09, 2007 | 6.061 | 6.198 | 6.031 | 6.049 | 8,972,328 | +0.03(+0.51%) |
Apr 05, 2007 | 5.933 | 6.072 | 5.897 | 6.018 | 6,589,043 | +0.14(+2.37%) |
Apr 04, 2007 | 5.856 | 5.897 | 5.746 | 5.879 | 5,577,393 | +0.10(+1.65%) |
Apr 03, 2007 | 5.756 | 5.869 | 5.687 | 5.784 | 9,804,327 | +0.07(+1.28%) |
Apr 02, 2007 | 5.616 | 5.717 | 5.557 | 5.711 | 10,346,697 | +0.07(+1.19%) |
Mar 30, 2007 | 5.812 | 5.812 | 5.443 | 5.644 | 16,030,713 | -0.03(-0.59%) |
Mar 29, 2007 | 5.680 | 5.709 | 5.515 | 5.677 | 9,819,355 | +0.16(+2.81%) |
Mar 28, 2007 | 5.559 | 5.651 | 5.371 | 5.522 | 17,161,158 | -0.11(-1.87%) |
Mar 27, 2007 | 5.985 | 5.985 | 5.543 | 5.627 | 22,234,434 | -0.37(-6.20%) |
Mar 26, 2007 | 6.130 | 6.160 | 5.752 | 5.999 | 12,059,233 | -0.12(-1.99%) |
Mar 23, 2007 | 6.292 | 6.309 | 6.087 | 6.121 | 6,369,950 | -0.17(-2.63%) |
Mar 22, 2007 | 6.375 | 6.387 | 6.239 | 6.286 | 5,039,122 | -0.04(-0.56%) |
Mar 21, 2007 | 6.231 | 6.400 | 6.225 | 6.321 | 7,617,087 | +0.13(+2.03%) |
Mar 20, 2007 | 6.112 | 6.248 | 6.068 | 6.195 | 5,367,686 | +0.09(+1.46%) |
Mar 19, 2007 | 5.951 | 6.149 | 5.951 | 6.106 | 5,671,939 | +0.22(+3.65%) |
Mar 16, 2007 | 5.929 | 5.982 | 5.863 | 5.891 | 9,087,770 | -0.04(-0.62%) |
Mar 15, 2007 | 5.966 | 6.071 | 5.870 | 5.928 | 5,873,074 | -0.03(-0.47%) |
Mar 14, 2007 | 5.961 | 6.052 | 5.718 | 5.955 | 11,047,542 | +0.00(+0.07%) |
Mar 13, 2007 | 6.031 | 6.248 | 5.879 | 5.951 | 10,975,135 | -0.08(-1.34%) |
Mar 12, 2007 | 5.979 | 6.191 | 5.973 | 6.031 | 7,018,704 | +0.06(+0.98%) |
Mar 09, 2007 | 6.007 | 6.141 | 5.888 | 5.973 | 5,049,368 | +0.04(+0.67%) |
Mar 08, 2007 | 5.797 | 6.049 | 5.797 | 5.933 | 8,309,735 | +0.23(+4.06%) |
Mar 07, 2007 | 5.687 | 5.819 | 5.651 | 5.702 | 8,724,368 | +0.04(+0.65%) |
Mar 06, 2007 | 5.538 | 5.736 | 5.463 | 5.665 | 10,584,827 | +0.22(+4.03%) |
Mar 05, 2007 | 5.269 | 5.608 | 5.127 | 5.446 | 10,845,349 | +0.09(+1.75%) |
Mar 02, 2007 | 5.504 | 5.626 | 5.299 | 5.352 | 11,389,768 | -0.21(-3.79%) |