Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.908 | 4.965 | 4.822 | 4.828 | 77,183,728 | -0.08(-1.62%) |
Sep 27, 2007 | 5.061 | 5.078 | 4.896 | 4.908 | 90,572,256 | -0.14(-2.82%) |
Sep 26, 2007 | 4.936 | 5.118 | 4.851 | 5.050 | 163,127,904 | +0.31(+6.47%) |
Sep 25, 2007 | 4.777 | 4.788 | 4.692 | 4.743 | 45,804,004 | -0.08(-1.65%) |
Sep 24, 2007 | 4.817 | 4.896 | 4.754 | 4.822 | 101,026,896 | +0.14(+3.04%) |
Sep 21, 2007 | 4.743 | 4.743 | 4.652 | 4.680 | 60,284,860 | -0.01(-0.24%) |
Sep 20, 2007 | 4.777 | 4.777 | 4.640 | 4.692 | 56,235,804 | -0.09(-1.79%) |
Sep 19, 2007 | 4.788 | 4.845 | 4.709 | 4.777 | 93,749,784 | -0.01(-0.24%) |
Sep 18, 2007 | 4.754 | 4.828 | 4.652 | 4.788 | 81,342,432 | +0.08(+1.69%) |
Sep 17, 2007 | 4.601 | 4.766 | 4.601 | 4.709 | 95,172,992 | +0.14(+3.11%) |
Sep 14, 2007 | 4.453 | 4.601 | 4.407 | 4.566 | 73,730,376 | +0.06(+1.39%) |
Sep 13, 2007 | 4.345 | 4.527 | 4.333 | 4.504 | 119,106,560 | +0.24(+5.60%) |
Sep 12, 2007 | 4.293 | 4.362 | 4.265 | 4.265 | 69,082,856 | -0.05(-1.06%) |
Sep 11, 2007 | 4.293 | 4.379 | 4.282 | 4.311 | 67,697,240 | +0.03(+0.80%) |
Sep 10, 2007 | 4.322 | 4.333 | 4.265 | 4.276 | 58,627,756 | +0.00(+0.00%) |
Sep 07, 2007 | 4.350 | 4.379 | 4.265 | 4.276 | 77,765,184 | -0.15(-3.34%) |
Sep 06, 2007 | 4.436 | 4.453 | 4.345 | 4.424 | 51,349,620 | +0.01(+0.13%) |
Sep 05, 2007 | 4.493 | 4.532 | 4.396 | 4.419 | 37,364,508 | -0.13(-2.75%) |
Sep 04, 2007 | 4.424 | 4.566 | 4.413 | 4.544 | 58,876,752 | +0.10(+2.30%) |
Aug 31, 2007 | 4.436 | 4.475 | 4.367 | 4.441 | 55,674,932 | +0.08(+1.83%) |
Aug 30, 2007 | 4.339 | 4.419 | 4.311 | 4.362 | 49,890,092 | -0.03(-0.65%) |
Aug 29, 2007 | 4.322 | 4.419 | 4.282 | 4.390 | 52,770,464 | +0.12(+2.80%) |
Aug 28, 2007 | 4.407 | 4.436 | 4.271 | 4.271 | 56,646,836 | -0.16(-3.72%) |
Aug 27, 2007 | 4.498 | 4.498 | 4.436 | 4.436 | 27,104,600 | -0.06(-1.27%) |
Aug 24, 2007 | 4.396 | 4.504 | 4.328 | 4.493 | 56,769,052 | +0.09(+1.94%) |
Aug 23, 2007 | 4.464 | 4.498 | 4.350 | 4.407 | 68,668,272 | -0.06(-1.27%) |
Aug 22, 2007 | 4.549 | 4.549 | 4.424 | 4.464 | 92,467,408 | -0.04(-0.88%) |
Aug 21, 2007 | 4.549 | 4.549 | 4.493 | 4.504 | 38,014,964 | -0.05(-1.00%) |
Aug 20, 2007 | 4.487 | 4.549 | 4.436 | 4.549 | 51,415,740 | +0.10(+2.17%) |
Aug 17, 2007 | 4.504 | 4.538 | 4.311 | 4.453 | 80,978,440 | +0.07(+1.69%) |
Aug 16, 2007 | 4.504 | 4.555 | 4.259 | 4.379 | 139,389,024 | -0.17(-3.75%) |
Aug 15, 2007 | 4.612 | 4.697 | 4.544 | 4.549 | 82,041,608 | -0.04(-0.87%) |
Aug 14, 2007 | 4.760 | 4.805 | 4.578 | 4.589 | 81,567,352 | -0.17(-3.58%) |
Aug 13, 2007 | 4.766 | 4.794 | 4.703 | 4.760 | 56,935,928 | +0.08(+1.70%) |
Aug 10, 2007 | 4.743 | 4.777 | 4.629 | 4.680 | 75,993,528 | -0.09(-1.79%) |
Aug 09, 2007 | 4.885 | 4.959 | 4.743 | 4.766 | 100,651,504 | -0.28(-5.52%) |
Aug 08, 2007 | 4.777 | 5.044 | 4.760 | 5.044 | 157,697,168 | +0.32(+6.87%) |
Aug 07, 2007 | 4.640 | 4.748 | 4.595 | 4.720 | 67,430,992 | +0.06(+1.34%) |
Aug 06, 2007 | 4.618 | 4.726 | 4.555 | 4.657 | 73,770,824 | +0.06(+1.24%) |
Aug 03, 2007 | 4.675 | 4.777 | 4.595 | 4.601 | 73,761,856 | -0.18(-3.69%) |
Aug 02, 2007 | 4.805 | 4.839 | 4.709 | 4.777 | 65,292,884 | -0.02(-0.36%) |
Aug 01, 2007 | 4.822 | 4.862 | 4.720 | 4.794 | 88,289,896 | -0.05(-0.94%) |
Jul 31, 2007 | 5.073 | 5.101 | 4.839 | 4.839 | 162,935,472 | -0.13(-2.63%) |
Jul 30, 2007 | 4.737 | 4.976 | 4.692 | 4.970 | 157,469,968 | +0.29(+6.20%) |
Jul 27, 2007 | 4.652 | 4.760 | 4.595 | 4.680 | 182,108,592 | +0.08(+1.73%) |
Jul 26, 2007 | 4.612 | 4.737 | 4.493 | 4.601 | 288,004,096 | +0.07(+1.51%) |
Jul 25, 2007 | 4.731 | 4.731 | 4.521 | 4.532 | 213,621,088 | -0.16(-3.51%) |
Jul 24, 2007 | 4.777 | 4.788 | 4.697 | 4.697 | 71,054,624 | -0.11(-2.36%) |
Jul 23, 2007 | 4.811 | 4.851 | 4.748 | 4.811 | 61,796,516 | +0.03(+0.71%) |
Jul 20, 2007 | 4.902 | 4.908 | 4.743 | 4.777 | 95,863,720 | -0.13(-2.67%) |
Jul 19, 2007 | 4.976 | 4.976 | 4.862 | 4.908 | 64,042,612 | +0.00(+0.00%) |
Jul 18, 2007 | 4.936 | 4.942 | 4.839 | 4.908 | 86,561,584 | -0.06(-1.15%) |
Jul 17, 2007 | 5.050 | 5.078 | 4.953 | 4.965 | 58,254,432 | -0.07(-1.47%) |
Jul 16, 2007 | 5.124 | 5.141 | 5.027 | 5.038 | 50,706,196 | -0.06(-1.23%) |
Jul 13, 2007 | 5.107 | 5.124 | 5.027 | 5.101 | 66,326,508 | +0.01(+0.11%) |
Jul 12, 2007 | 5.078 | 5.147 | 5.044 | 5.095 | 83,863,960 | +0.03(+0.67%) |
Jul 11, 2007 | 5.175 | 5.198 | 5.010 | 5.061 | 122,211,584 | -0.11(-2.09%) |
Jul 10, 2007 | 5.220 | 5.289 | 5.164 | 5.169 | 95,873,464 | +0.01(+0.11%) |
Jul 09, 2007 | 5.209 | 5.255 | 5.158 | 5.164 | 93,242,864 | -0.02(-0.33%) |
Jul 06, 2007 | 5.238 | 5.249 | 5.164 | 5.181 | 68,056,936 | -0.02(-0.44%) |
Jul 05, 2007 | 5.317 | 5.323 | 5.152 | 5.203 | 108,979,744 | -0.15(-2.87%) |
Jul 03, 2007 | 5.357 | 5.391 | 5.266 | 5.357 | 148,024,096 | -0.13(-2.28%) |
Jul 02, 2007 | 5.431 | 5.482 | 5.363 | 5.482 | 45,978,232 | +0.13(+2.34%) |
Jun 29, 2007 | 5.437 | 5.516 | 5.306 | 5.357 | 88,470,856 | -0.04(-0.74%) |
Jun 28, 2007 | 5.311 | 5.488 | 5.300 | 5.397 | 128,925,832 | +0.12(+2.26%) |
Jun 27, 2007 | 5.095 | 5.300 | 5.038 | 5.277 | 88,744,344 | +0.18(+3.57%) |
Jun 26, 2007 | 5.158 | 5.203 | 5.090 | 5.095 | 59,017,804 | -0.04(-0.78%) |
Jun 25, 2007 | 5.232 | 5.374 | 5.107 | 5.135 | 97,395,792 | -0.06(-1.10%) |
Jun 22, 2007 | 5.044 | 5.249 | 4.993 | 5.192 | 141,794,000 | +0.13(+2.47%) |
Jun 21, 2007 | 5.038 | 5.067 | 4.999 | 5.067 | 69,394,472 | +0.03(+0.56%) |
Jun 20, 2007 | 4.953 | 5.050 | 4.908 | 5.038 | 85,361,424 | +0.12(+2.43%) |
Jun 19, 2007 | 4.993 | 4.999 | 4.913 | 4.919 | 61,564,048 | -0.11(-2.26%) |
Jun 18, 2007 | 5.073 | 5.078 | 4.965 | 5.033 | 70,983,472 | -0.04(-0.78%) |
Jun 15, 2007 | 4.982 | 5.101 | 4.936 | 5.073 | 106,865,936 | +0.15(+3.00%) |
Jun 14, 2007 | 4.879 | 4.947 | 4.879 | 4.925 | 67,733,640 | +0.06(+1.17%) |
Jun 13, 2007 | 4.771 | 4.885 | 4.754 | 4.868 | 62,647,264 | +0.14(+2.88%) |
Jun 12, 2007 | 4.771 | 4.828 | 4.731 | 4.731 | 54,812,048 | -0.05(-0.95%) |
Jun 11, 2007 | 4.771 | 4.788 | 4.720 | 4.777 | 44,629,380 | +0.09(+1.94%) |
Jun 08, 2007 | 4.612 | 4.720 | 4.584 | 4.686 | 57,319,420 | +0.10(+2.23%) |
Jun 07, 2007 | 4.714 | 4.754 | 4.578 | 4.584 | 72,151,176 | -0.11(-2.42%) |
Jun 06, 2007 | 4.703 | 4.731 | 4.663 | 4.697 | 62,188,832 | -0.03(-0.60%) |
Jun 05, 2007 | 4.709 | 4.771 | 4.703 | 4.726 | 105,361,392 | +0.02(+0.48%) |
Jun 04, 2007 | 4.743 | 4.777 | 4.680 | 4.703 | 36,017,940 | -0.05(-0.96%) |
Jun 01, 2007 | 4.748 | 4.800 | 4.703 | 4.748 | 63,209,176 | +0.01(+0.12%) |
May 31, 2007 | 4.834 | 4.862 | 4.697 | 4.743 | 57,171,636 | -0.09(-1.88%) |
May 30, 2007 | 4.777 | 4.856 | 4.731 | 4.834 | 57,259,532 | +0.06(+1.19%) |
May 29, 2007 | 4.851 | 4.885 | 4.766 | 4.777 | 46,362,636 | -0.03(-0.59%) |
May 25, 2007 | 4.868 | 4.885 | 4.783 | 4.805 | 53,531,980 | -0.02(-0.47%) |
May 24, 2007 | 4.982 | 5.016 | 4.822 | 4.828 | 88,532,152 | -0.15(-3.08%) |
May 23, 2007 | 4.947 | 5.016 | 4.936 | 4.982 | 59,361,816 | +0.05(+0.92%) |
May 22, 2007 | 4.993 | 5.021 | 4.930 | 4.936 | 47,803,180 | -0.06(-1.14%) |
May 21, 2007 | 4.959 | 5.078 | 4.936 | 4.993 | 63,041,612 | +0.05(+1.04%) |
May 18, 2007 | 5.038 | 5.038 | 4.936 | 4.942 | 27,113,984 | -0.04(-0.80%) |
May 17, 2007 | 4.970 | 5.044 | 4.942 | 4.982 | 44,959,052 | +0.00(+0.00%) |
May 16, 2007 | 5.095 | 5.090 | 4.965 | 4.982 | 55,867,168 | -0.09(-1.68%) |
May 15, 2007 | 4.959 | 5.107 | 4.953 | 5.067 | 117,453,352 | +0.11(+2.30%) |
May 14, 2007 | 4.908 | 5.101 | 4.845 | 4.953 | 143,444,624 | +0.19(+4.06%) |
May 11, 2007 | 4.697 | 4.788 | 4.697 | 4.760 | 44,590,148 | +0.07(+1.58%) |
May 10, 2007 | 4.754 | 4.788 | 4.663 | 4.686 | 46,952,524 | -0.06(-1.32%) |
May 09, 2007 | 4.766 | 4.822 | 4.720 | 4.748 | 110,378,808 | -0.01(-0.24%) |
May 08, 2007 | 4.635 | 4.777 | 4.635 | 4.760 | 105,707,488 | +0.12(+2.57%) |
May 07, 2007 | 4.657 | 4.675 | 4.635 | 4.640 | 21,928,980 | -0.03(-0.73%) |
May 04, 2007 | 4.663 | 4.675 | 4.612 | 4.675 | 39,750,840 | +0.02(+0.37%) |
May 03, 2007 | 4.618 | 4.680 | 4.618 | 4.657 | 35,029,696 | +0.01(+0.24%) |
May 02, 2007 | 4.595 | 4.663 | 4.589 | 4.646 | 47,252,356 | +0.07(+1.49%) |
May 01, 2007 | 4.572 | 4.606 | 4.527 | 4.578 | 48,535,732 | +0.01(+0.12%) |
Apr 30, 2007 | 4.584 | 4.680 | 4.572 | 4.572 | 48,316,800 | -0.01(-0.12%) |
Apr 27, 2007 | 4.663 | 4.680 | 4.544 | 4.578 | 66,780,060 | -0.09(-1.83%) |
Apr 26, 2007 | 4.760 | 4.766 | 4.635 | 4.663 | 153,977,232 | +0.18(+4.06%) |
Apr 25, 2007 | 4.436 | 4.498 | 4.436 | 4.481 | 45,508,336 | +0.03(+0.77%) |
Apr 24, 2007 | 4.458 | 4.464 | 4.390 | 4.447 | 47,474,888 | -0.01(-0.13%) |
Apr 23, 2007 | 4.396 | 4.510 | 4.396 | 4.453 | 43,885,644 | +0.05(+1.03%) |
Apr 20, 2007 | 4.441 | 4.475 | 4.362 | 4.407 | 79,785,896 | +0.01(+0.13%) |
Apr 19, 2007 | 4.447 | 4.470 | 4.373 | 4.402 | 51,350,428 | -0.05(-1.02%) |
Apr 18, 2007 | 4.464 | 4.487 | 4.430 | 4.447 | 45,952,712 | -0.02(-0.38%) |
Apr 17, 2007 | 4.549 | 4.566 | 4.447 | 4.464 | 79,907,864 | -0.10(-2.24%) |
Apr 16, 2007 | 4.578 | 4.595 | 4.544 | 4.566 | 35,005,348 | +0.01(+0.12%) |
Apr 13, 2007 | 4.612 | 4.612 | 4.538 | 4.561 | 64,139,772 | -0.04(-0.87%) |
Apr 12, 2007 | 4.612 | 4.640 | 4.584 | 4.601 | 49,121,628 | -0.02(-0.49%) |
Apr 11, 2007 | 4.657 | 4.652 | 4.578 | 4.623 | 51,532,572 | -0.03(-0.73%) |
Apr 10, 2007 | 4.601 | 4.669 | 4.601 | 4.657 | 48,950,016 | +0.06(+1.36%) |
Apr 09, 2007 | 4.578 | 4.623 | 4.572 | 4.595 | 31,451,298 | +0.04(+0.87%) |
Apr 05, 2007 | 4.561 | 4.589 | 4.487 | 4.555 | 74,088,928 | -0.02(-0.37%) |
Apr 04, 2007 | 4.572 | 4.646 | 4.566 | 4.572 | 51,894,744 | -0.02(-0.49%) |
Apr 03, 2007 | 4.601 | 4.657 | 4.578 | 4.595 | 78,078,736 | -0.01(-0.12%) |
Apr 02, 2007 | 4.493 | 4.606 | 4.475 | 4.601 | 77,628,616 | +0.11(+2.53%) |
Mar 30, 2007 | 4.532 | 4.561 | 4.481 | 4.487 | 56,605,508 | -0.03(-0.75%) |
Mar 29, 2007 | 4.561 | 4.566 | 4.481 | 4.521 | 89,562,160 | -0.02(-0.38%) |
Mar 28, 2007 | 4.458 | 4.572 | 4.436 | 4.538 | 86,355,024 | +0.07(+1.66%) |
Mar 27, 2007 | 4.481 | 4.493 | 4.436 | 4.464 | 43,207,024 | -0.01(-0.25%) |
Mar 26, 2007 | 4.515 | 4.584 | 4.436 | 4.475 | 47,999,196 | -0.01(-0.25%) |
Mar 23, 2007 | 4.584 | 4.680 | 4.384 | 4.487 | 77,937,144 | -0.11(-2.35%) |
Mar 22, 2007 | 4.566 | 4.606 | 4.549 | 4.595 | 76,624,048 | +0.04(+0.87%) |
Mar 21, 2007 | 4.498 | 4.572 | 4.458 | 4.555 | 62,938,840 | +0.07(+1.65%) |
Mar 20, 2007 | 4.419 | 4.493 | 4.379 | 4.481 | 57,448,480 | +0.03(+0.77%) |
Mar 19, 2007 | 4.311 | 4.447 | 4.305 | 4.447 | 79,053,176 | +0.15(+3.58%) |
Mar 16, 2007 | 4.339 | 4.350 | 4.276 | 4.293 | 48,727,404 | -0.02(-0.53%) |
Mar 15, 2007 | 4.293 | 4.356 | 4.271 | 4.316 | 68,862,344 | +0.05(+1.07%) |
Mar 14, 2007 | 4.328 | 4.343 | 4.231 | 4.271 | 122,144,448 | -0.07(-1.70%) |
Mar 13, 2007 | 4.447 | 4.475 | 4.328 | 4.345 | 72,939,056 | -0.10(-2.30%) |
Mar 12, 2007 | 4.487 | 4.555 | 4.447 | 4.447 | 69,270,056 | -0.06(-1.39%) |
Mar 09, 2007 | 4.578 | 4.623 | 4.498 | 4.510 | 76,562,664 | +0.00(+0.00%) |
Mar 08, 2007 | 4.441 | 4.549 | 4.407 | 4.510 | 160,805,024 | +0.18(+4.07%) |
Mar 07, 2007 | 4.384 | 4.384 | 4.328 | 4.333 | 78,705,088 | -0.01(-0.26%) |
Mar 06, 2007 | 4.362 | 4.379 | 4.254 | 4.345 | 162,522,336 | +0.03(+0.79%) |
Mar 05, 2007 | 4.237 | 4.350 | 4.237 | 4.311 | 104,658,880 | -0.01(-0.13%) |
Mar 02, 2007 | 4.407 | 4.419 | 4.316 | 4.316 | 81,269,464 | -0.10(-2.32%) |
Mar 01, 2007 | 4.419 | 4.521 | 4.345 | 4.419 | 108,462,352 | -0.08(-1.77%) |
Feb 28, 2007 | 4.493 | 4.549 | 4.408 | 4.498 | 105,116,264 | +0.07(+1.67%) |
Feb 27, 2007 | 4.618 | 4.640 | 4.322 | 4.424 | 160,423,680 | -0.27(-5.81%) |
Feb 26, 2007 | 4.726 | 4.743 | 4.635 | 4.697 | 49,872,592 | -0.02(-0.48%) |
Feb 23, 2007 | 4.748 | 4.754 | 4.669 | 4.720 | 53,399,296 | -0.03(-0.60%) |
Feb 22, 2007 | 4.822 | 4.851 | 4.731 | 4.748 | 47,309,008 | -0.07(-1.42%) |
Feb 21, 2007 | 4.930 | 4.936 | 4.783 | 4.817 | 63,923,036 | -0.10(-2.08%) |
Feb 20, 2007 | 4.868 | 4.942 | 4.856 | 4.919 | 48,415,436 | +0.07(+1.41%) |
Feb 16, 2007 | 4.856 | 4.970 | 4.839 | 4.851 | 56,585,644 | -0.04(-0.81%) |
Feb 15, 2007 | 4.862 | 4.913 | 4.839 | 4.891 | 43,945,228 | +0.05(+1.06%) |
Feb 14, 2007 | 4.805 | 4.919 | 4.800 | 4.839 | 111,609,016 | +0.03(+0.71%) |
Feb 13, 2007 | 4.834 | 4.834 | 4.754 | 4.805 | 104,966,320 | -0.11(-2.31%) |
Feb 12, 2007 | 4.959 | 4.977 | 4.834 | 4.919 | 59,230,264 | -0.05(-0.92%) |
Feb 09, 2007 | 5.016 | 5.101 | 4.942 | 4.965 | 190,858,400 | +0.10(+2.11%) |
Feb 08, 2007 | 4.834 | 4.874 | 4.828 | 4.862 | 41,886,236 | -0.01(-0.12%) |
Feb 07, 2007 | 4.868 | 4.913 | 4.811 | 4.868 | 57,318,748 | +0.01(+0.23%) |
Feb 06, 2007 | 4.737 | 4.862 | 4.720 | 4.856 | 78,686,272 | +0.12(+2.52%) |
Feb 05, 2007 | 4.663 | 4.766 | 4.657 | 4.737 | 48,160,460 | +0.06(+1.22%) |
Feb 02, 2007 | 4.714 | 4.714 | 4.640 | 4.680 | 43,489,436 | -0.03(-0.72%) |
Feb 01, 2007 | 4.646 | 4.720 | 4.623 | 4.714 | 49,101,064 | +0.09(+1.97%) |
Jan 31, 2007 | 4.646 | 4.663 | 4.572 | 4.623 | 114,370,912 | -0.04(-0.85%) |
Jan 30, 2007 | 4.766 | 4.788 | 4.657 | 4.663 | 50,579,588 | -0.10(-2.03%) |
Jan 29, 2007 | 4.800 | 4.839 | 4.748 | 4.760 | 98,106,824 | -0.03(-0.59%) |
Jan 26, 2007 | 4.635 | 4.822 | 4.629 | 4.788 | 95,699,296 | +0.11(+2.43%) |
Jan 25, 2007 | 4.635 | 4.845 | 4.549 | 4.675 | 175,300,864 | +0.01(+0.24%) |
Jan 24, 2007 | 4.726 | 4.748 | 4.612 | 4.663 | 135,098,352 | -0.06(-1.20%) |
Jan 23, 2007 | 4.771 | 4.902 | 4.686 | 4.720 | 204,670,128 | -0.06(-1.31%) |
Jan 22, 2007 | 4.737 | 4.794 | 4.692 | 4.783 | 94,174,176 | +0.06(+1.33%) |
Jan 19, 2007 | 4.686 | 4.731 | 4.646 | 4.720 | 116,100,192 | +0.07(+1.47%) |
Jan 18, 2007 | 4.584 | 4.686 | 4.584 | 4.652 | 137,810,784 | +0.08(+1.74%) |
Jan 17, 2007 | 4.532 | 4.606 | 4.532 | 4.572 | 112,065,032 | +0.06(+1.26%) |
Jan 16, 2007 | 4.487 | 4.555 | 4.475 | 4.515 | 117,289,624 | +0.03(+0.63%) |
Jan 12, 2007 | 4.419 | 4.504 | 4.413 | 4.487 | 100,327,416 | +0.07(+1.54%) |
Jan 11, 2007 | 4.396 | 4.436 | 4.367 | 4.419 | 70,378,560 | +0.02(+0.52%) |
Jan 10, 2007 | 4.430 | 4.430 | 4.362 | 4.396 | 74,554,048 | -0.03(-0.77%) |
Jan 09, 2007 | 4.407 | 4.470 | 4.396 | 4.430 | 99,761,896 | +0.03(+0.78%) |
Jan 08, 2007 | 4.339 | 4.407 | 4.333 | 4.396 | 86,057,784 | +0.06(+1.44%) |
Jan 05, 2007 | 4.390 | 4.407 | 4.305 | 4.333 | 71,327,248 | -0.05(-1.04%) |
Jan 04, 2007 | 4.299 | 4.390 | 4.225 | 4.379 | 111,728,640 | +0.11(+2.53%) |
Jan 03, 2007 | 4.299 | 4.362 | 4.231 | 4.271 | 138,307,744 | +0.00(+0.00%) |
Dec 29, 2006 | 4.248 | 4.305 | 4.237 | 4.271 | 59,091,464 | +0.01(+0.13%) |
Dec 28, 2006 | 4.345 | 4.345 | 4.248 | 4.265 | 52,975,152 | -0.05(-1.06%) |
Dec 27, 2006 | 4.322 | 4.350 | 4.276 | 4.311 | 79,902,960 | +0.05(+1.20%) |
Dec 26, 2006 | 4.237 | 4.305 | 4.191 | 4.259 | 56,357,392 | +0.04(+0.94%) |
Dec 22, 2006 | 4.168 | 4.248 | 4.129 | 4.220 | 97,799,792 | +0.06(+1.50%) |
Dec 21, 2006 | 4.180 | 4.220 | 4.134 | 4.157 | 104,912,808 | -0.01(-0.27%) |
Dec 20, 2006 | 4.106 | 4.174 | 4.094 | 4.168 | 156,110,320 | +0.09(+2.09%) |
Dec 19, 2006 | 4.049 | 4.094 | 4.026 | 4.083 | 165,751,664 | +0.09(+2.13%) |
Dec 18, 2006 | 4.049 | 4.049 | 3.969 | 3.998 | 93,761,288 | -0.03(-0.71%) |
Dec 15, 2006 | 4.066 | 4.106 | 4.003 | 4.026 | 147,076,176 | -0.02(-0.42%) |
Dec 14, 2006 | 3.935 | 4.043 | 3.895 | 4.043 | 198,522,512 | +0.13(+3.34%) |
Dec 13, 2006 | 4.055 | 4.077 | 3.895 | 3.912 | 295,796,896 | -0.12(-2.96%) |
Dec 12, 2006 | 4.112 | 4.146 | 4.026 | 4.032 | 198,996,080 | -0.09(-2.07%) |
Dec 11, 2006 | 4.134 | 4.163 | 4.077 | 4.117 | 129,681,560 | +0.01(+0.14%) |
Dec 08, 2006 | 4.066 | 4.117 | 3.969 | 4.112 | 344,521,632 | +0.04(+0.98%) |
Dec 07, 2006 | 4.163 | 4.208 | 4.066 | 4.072 | 594,929,920 | -0.11(-2.72%) |
Dec 06, 2006 | 4.345 | 4.350 | 4.140 | 4.185 | 325,467,392 | -0.18(-4.17%) |
Dec 05, 2006 | 4.339 | 4.453 | 4.220 | 4.367 | 201,542,864 | -0.12(-2.66%) |
Dec 04, 2006 | 4.532 | 4.589 | 4.481 | 4.487 | 65,289,544 | -0.09(-1.87%) |
Dec 01, 2006 | 4.544 | 4.635 | 4.521 | 4.572 | 60,859,956 | -0.05(-1.11%) |
Nov 30, 2006 | 4.657 | 4.731 | 4.623 | 4.623 | 40,692,764 | -0.02(-0.49%) |
Nov 29, 2006 | 4.760 | 4.766 | 4.606 | 4.646 | 53,685,924 | +0.01(+0.25%) |
Nov 28, 2006 | 4.635 | 4.669 | 4.549 | 4.635 | 63,476,032 | -0.01(-0.12%) |
Nov 27, 2006 | 4.862 | 4.862 | 4.629 | 4.640 | 65,171,200 | -0.20(-4.23%) |
Nov 24, 2006 | 4.868 | 4.919 | 4.845 | 4.845 | 11,115,291 | -0.05(-1.05%) |
Nov 22, 2006 | 4.874 | 4.965 | 4.828 | 4.896 | 26,027,472 | +0.03(+0.58%) |
Nov 21, 2006 | 4.902 | 4.936 | 4.839 | 4.868 | 32,197,416 | -0.06(-1.27%) |
Nov 20, 2006 | 5.056 | 5.084 | 4.925 | 4.930 | 26,783,790 | -0.13(-2.47%) |
Nov 17, 2006 | 5.112 | 5.135 | 5.044 | 5.056 | 30,087,252 | -0.08(-1.55%) |
Nov 16, 2006 | 5.147 | 5.226 | 5.090 | 5.135 | 46,495,540 | +0.02(+0.33%) |
Nov 15, 2006 | 4.999 | 5.135 | 4.993 | 5.118 | 43,979,696 | +0.11(+2.27%) |
Nov 14, 2006 | 5.061 | 5.084 | 4.936 | 5.004 | 46,454,040 | -0.04(-0.79%) |
Nov 13, 2006 | 4.891 | 5.061 | 4.845 | 5.044 | 31,473,806 | +0.16(+3.38%) |
Nov 10, 2006 | 4.902 | 4.913 | 4.856 | 4.879 | 11,904,493 | +0.01(+0.23%) |
Nov 09, 2006 | 4.913 | 4.930 | 4.862 | 4.868 | 15,951,437 | -0.04(-0.81%) |
Nov 08, 2006 | 4.965 | 4.999 | 4.885 | 4.908 | 31,033,134 | -0.06(-1.15%) |
Nov 07, 2006 | 4.965 | 4.999 | 4.891 | 4.965 | 32,705,264 | +0.04(+0.81%) |
Nov 06, 2006 | 4.800 | 4.942 | 4.800 | 4.925 | 28,461,020 | +0.16(+3.34%) |
Nov 03, 2006 | 4.879 | 4.879 | 4.760 | 4.766 | 22,387,966 | -0.10(-2.10%) |
Nov 02, 2006 | 4.845 | 4.879 | 4.709 | 4.868 | 39,429,828 | +0.02(+0.47%) |
Nov 01, 2006 | 4.737 | 4.845 | 4.731 | 4.845 | 44,168,028 | +0.14(+2.90%) |
Oct 31, 2006 | 4.720 | 4.805 | 4.635 | 4.709 | 25,349,758 | +0.02(+0.36%) |
Oct 30, 2006 | 4.720 | 4.720 | 4.595 | 4.692 | 34,450,192 | -0.02(-0.48%) |
Oct 27, 2006 | 4.828 | 4.828 | 4.703 | 4.714 | 32,752,566 | -0.11(-2.24%) |
Oct 26, 2006 | 4.885 | 4.930 | 4.805 | 4.822 | 48,319,952 | -0.01(-0.12%) |
Oct 25, 2006 | 4.760 | 4.919 | 4.731 | 4.828 | 74,691,736 | +0.11(+2.29%) |
Oct 24, 2006 | 4.561 | 4.726 | 4.521 | 4.720 | 66,850,712 | +0.23(+5.06%) |
Oct 23, 2006 | 4.470 | 4.566 | 4.441 | 4.493 | 63,627,612 | -0.06(-1.37%) |
Oct 20, 2006 | 4.589 | 4.589 | 4.510 | 4.555 | 45,706,864 | -0.01(-0.25%) |
Oct 19, 2006 | 4.555 | 4.589 | 4.532 | 4.566 | 21,582,234 | -0.01(-0.25%) |
Oct 18, 2006 | 4.578 | 4.635 | 4.561 | 4.578 | 39,304,980 | +0.01(+0.25%) |
Oct 17, 2006 | 4.544 | 4.566 | 4.464 | 4.566 | 50,523,492 | -0.03(-0.62%) |
Oct 16, 2006 | 4.646 | 4.652 | 4.595 | 4.595 | 22,731,570 | -0.05(-1.10%) |
Oct 13, 2006 | 4.680 | 4.686 | 4.623 | 4.646 | 35,012,904 | -0.03(-0.73%) |
Oct 12, 2006 | 4.720 | 4.737 | 4.646 | 4.680 | 31,023,110 | -0.02(-0.48%) |
Oct 11, 2006 | 4.646 | 4.743 | 4.612 | 4.703 | 44,964,088 | +0.05(+0.98%) |
Oct 10, 2006 | 4.680 | 4.714 | 4.612 | 4.657 | 40,882,852 | +0.00(+0.00%) |
Oct 09, 2006 | 4.720 | 4.726 | 4.646 | 4.657 | 28,895,712 | -0.07(-1.44%) |
Oct 06, 2006 | 4.743 | 4.794 | 4.697 | 4.726 | 51,063,520 | -0.01(-0.24%) |
Oct 05, 2006 | 4.822 | 4.845 | 4.697 | 4.737 | 47,122,784 | -0.13(-2.69%) |
Oct 04, 2006 | 4.618 | 4.891 | 4.612 | 4.868 | 99,226,440 | +0.19(+4.01%) |
Oct 03, 2006 | 4.640 | 4.748 | 4.595 | 4.680 | 58,483,912 | +0.06(+1.23%) |