Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 12.20 | 12.37 | 12.19 | 12.32 | 15,176,778 | +0.10(+0.84%) |
Sep 27, 2007 | 12.25 | 12.26 | 12.04 | 12.22 | 17,029,010 | -0.05(-0.38%) |
Sep 26, 2007 | 12.32 | 12.35 | 12.21 | 12.27 | 12,449,123 | -0.01(-0.10%) |
Sep 25, 2007 | 11.97 | 12.37 | 11.96 | 12.28 | 26,585,306 | +0.13(+1.11%) |
Sep 24, 2007 | 12.13 | 12.21 | 11.90 | 12.14 | 29,341,678 | +0.12(+0.96%) |
Sep 21, 2007 | 12.65 | 12.81 | 12.01 | 12.03 | 48,948,800 | -0.22(-1.82%) |
Sep 20, 2007 | 12.30 | 12.39 | 12.15 | 12.25 | 19,966,112 | -0.05(-0.41%) |
Sep 19, 2007 | 12.46 | 12.72 | 12.22 | 12.30 | 30,631,176 | -0.05(-0.39%) |
Sep 18, 2007 | 11.83 | 12.42 | 11.84 | 12.35 | 22,296,754 | +0.52(+4.40%) |
Sep 17, 2007 | 11.97 | 11.97 | 11.78 | 11.83 | 21,629,360 | -0.19(-1.61%) |
Sep 14, 2007 | 11.88 | 12.06 | 11.83 | 12.02 | 11,395,674 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.03 | 11.71 | 11.95 | 10,320,538 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.89 | 11.59 | 11.78 | 11,878,368 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.70 | 11.54 | 11.67 | 8,098,217 | +0.08(+0.69%) |
Sep 10, 2007 | 11.56 | 11.68 | 11.38 | 11.59 | 10,043,750 | +0.09(+0.82%) |
Sep 07, 2007 | 11.57 | 11.59 | 11.38 | 11.49 | 12,189,844 | -0.23(-1.97%) |
Sep 06, 2007 | 11.61 | 11.88 | 11.61 | 11.72 | 11,159,088 | +0.07(+0.60%) |
Sep 05, 2007 | 11.80 | 11.81 | 11.57 | 11.65 | 11,686,052 | -0.20(-1.68%) |
Sep 04, 2007 | 11.77 | 12.02 | 11.72 | 11.85 | 15,528,088 | +0.02(+0.14%) |
Aug 31, 2007 | 11.82 | 11.93 | 11.68 | 11.84 | 14,701,700 | +0.12(+1.04%) |
Aug 30, 2007 | 11.53 | 11.76 | 11.51 | 11.71 | 11,216,687 | +0.06(+0.54%) |
Aug 29, 2007 | 11.32 | 11.65 | 11.32 | 11.65 | 13,723,459 | +0.41(+3.61%) |
Aug 28, 2007 | 11.32 | 11.43 | 11.20 | 11.25 | 22,080,160 | -0.07(-0.65%) |
Aug 27, 2007 | 11.37 | 11.44 | 11.31 | 11.32 | 8,394,069 | -0.05(-0.44%) |
Aug 24, 2007 | 11.35 | 11.43 | 11.30 | 11.37 | 9,426,340 | +0.02(+0.17%) |
Aug 23, 2007 | 11.44 | 11.54 | 11.29 | 11.35 | 10,806,826 | -0.03(-0.30%) |
Aug 22, 2007 | 11.42 | 11.55 | 11.31 | 11.38 | 17,237,986 | +0.01(+0.13%) |
Aug 21, 2007 | 11.45 | 11.52 | 11.28 | 11.37 | 12,620,975 | -0.05(-0.48%) |
Aug 20, 2007 | 11.45 | 11.55 | 11.34 | 11.42 | 15,616,153 | -0.02(-0.17%) |
Aug 17, 2007 | 11.42 | 11.65 | 11.07 | 11.44 | 14,967,325 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.30 | 11.01 | 11.17 | 20,774,078 | -0.08(-0.71%) |
Aug 15, 2007 | 11.41 | 11.60 | 11.22 | 11.25 | 16,005,170 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.93 | 11.47 | 11.48 | 15,074,432 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.12 | 11.74 | 11.80 | 16,848,118 | +0.08(+0.66%) |
Aug 10, 2007 | 11.13 | 11.79 | 10.92 | 11.72 | 26,259,402 | +0.39(+3.49%) |
Aug 09, 2007 | 11.71 | 11.76 | 10.97 | 11.32 | 41,468,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.13 | 12.26 | 11.73 | 11.89 | 21,665,538 | -0.30(-2.50%) |
Aug 07, 2007 | 11.98 | 12.32 | 11.94 | 12.20 | 18,975,528 | +0.12(+1.03%) |
Aug 06, 2007 | 11.73 | 12.10 | 11.73 | 12.07 | 17,620,238 | +0.13(+1.13%) |
Aug 03, 2007 | 11.99 | 12.04 | 11.92 | 11.94 | 21,253,772 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.82 | 11.96 | 16,359,526 | +0.01(+0.09%) |
Aug 01, 2007 | 12.02 | 12.02 | 11.76 | 11.95 | 29,010,628 | +0.09(+0.80%) |
Jul 31, 2007 | 11.78 | 12.11 | 11.78 | 11.86 | 23,209,688 | -0.08(-0.69%) |
Jul 30, 2007 | 11.83 | 11.96 | 11.68 | 11.94 | 22,532,222 | +0.29(+2.53%) |
Jul 27, 2007 | 11.86 | 11.98 | 11.65 | 11.65 | 25,455,734 | -0.31(-2.57%) |
Jul 26, 2007 | 11.91 | 12.03 | 11.71 | 11.95 | 41,291,372 | -0.20(-1.61%) |
Jul 25, 2007 | 12.26 | 12.30 | 12.00 | 12.15 | 21,605,282 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.48 | 12.22 | 12.26 | 22,863,010 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.56 | 12.37 | 12.48 | 16,979,026 | +0.18(+1.50%) |
Jul 20, 2007 | 12.47 | 12.58 | 12.27 | 12.29 | 22,883,236 | -0.28(-2.19%) |
Jul 19, 2007 | 12.57 | 12.68 | 12.51 | 12.57 | 19,467,234 | +0.03(+0.25%) |
Jul 18, 2007 | 12.35 | 12.55 | 12.34 | 12.54 | 17,106,364 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.52 | 12.22 | 12.49 | 15,044,918 | +0.14(+1.14%) |
Jul 16, 2007 | 12.25 | 12.40 | 12.25 | 12.35 | 9,929,503 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.45 | 12.34 | 12.40 | 10,038,514 | -0.09(-0.76%) |
Jul 12, 2007 | 12.27 | 12.51 | 12.27 | 12.49 | 14,402,278 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.34 | 12.13 | 12.28 | 18,333,330 | +0.00(+0.00%) |
Jul 10, 2007 | 12.34 | 12.45 | 12.25 | 12.28 | 13,790,104 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.41 | 13,062,816 | -0.12(-0.99%) |
Jul 06, 2007 | 12.47 | 12.60 | 12.40 | 12.53 | 10,087,164 | +0.07(+0.54%) |
Jul 05, 2007 | 12.39 | 12.48 | 12.21 | 12.47 | 14,512,517 | +0.08(+0.63%) |
Jul 03, 2007 | 12.27 | 12.43 | 12.25 | 12.39 | 11,266,670 | +0.12(+0.99%) |
Jul 02, 2007 | 12.24 | 12.48 | 12.27 | 12.27 | 16,848,866 | +0.02(+0.19%) |
Jun 29, 2007 | 12.24 | 12.38 | 12.08 | 12.24 | 13,887,690 | +0.00(+0.00%) |
Jun 28, 2007 | 12.24 | 12.45 | 12.14 | 12.24 | 24,400,586 | +0.00(+0.00%) |
Jun 27, 2007 | 11.86 | 12.33 | 11.66 | 12.24 | 67,237,504 | +0.94(+8.31%) |
Jun 26, 2007 | 11.30 | 11.55 | 11.26 | 11.31 | 25,830,798 | +0.00(+0.02%) |
Jun 25, 2007 | 11.26 | 11.55 | 11.18 | 11.30 | 23,521,574 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.28 | 11.11 | 11.12 | 18,766,994 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.16 | 11.26 | 12,524,103 | -0.01(-0.09%) |
Jun 20, 2007 | 11.49 | 11.55 | 11.26 | 11.27 | 12,144,469 | -0.18(-1.60%) |
Jun 19, 2007 | 11.24 | 11.48 | 11.19 | 11.45 | 14,390,377 | +0.18(+1.62%) |
Jun 18, 2007 | 11.31 | 11.34 | 11.22 | 11.27 | 8,954,118 | +0.04(+0.39%) |
Jun 15, 2007 | 11.32 | 11.32 | 11.22 | 11.22 | 14,950,188 | -0.05(-0.48%) |
Jun 14, 2007 | 11.29 | 11.33 | 11.19 | 11.28 | 19,141,154 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.23 | 15,263,891 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.30 | 11.13 | 11.17 | 27,952,462 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.35 | 11.20 | 11.22 | 22,290,642 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,328,920 | -0.24(-2.11%) |
Jun 07, 2007 | 11.68 | 11.68 | 11.36 | 11.36 | 31,053,320 | -0.34(-2.89%) |
Jun 06, 2007 | 11.95 | 11.95 | 11.70 | 11.70 | 20,056,510 | -0.25(-2.07%) |
Jun 05, 2007 | 12.02 | 12.08 | 11.92 | 11.95 | 14,394,661 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.85 | 12.02 | 11,208,595 | +0.11(+0.95%) |
Jun 01, 2007 | 11.92 | 11.99 | 11.86 | 11.91 | 19,951,832 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.00 | 11.72 | 11.92 | 25,200,534 | +0.21(+1.83%) |
May 30, 2007 | 11.49 | 11.71 | 11.39 | 11.71 | 17,421,258 | +0.21(+1.85%) |
May 29, 2007 | 11.47 | 11.61 | 11.43 | 11.50 | 15,099,380 | +0.09(+0.81%) |
May 25, 2007 | 11.43 | 11.45 | 11.37 | 11.40 | 10,847,764 | -0.04(-0.35%) |
May 24, 2007 | 11.56 | 11.64 | 11.41 | 11.44 | 13,403,096 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.48 | 11.52 | 10,651,164 | -0.07(-0.56%) |
May 22, 2007 | 11.49 | 11.63 | 11.45 | 11.58 | 17,901,096 | +0.09(+0.82%) |
May 21, 2007 | 11.26 | 11.54 | 11.24 | 11.49 | 19,480,276 | +0.30(+2.69%) |
May 18, 2007 | 11.12 | 11.19 | 11.05 | 11.19 | 11,496,697 | +0.06(+0.57%) |
May 17, 2007 | 11.09 | 11.19 | 11.06 | 11.12 | 10,051,962 | -0.01(-0.08%) |
May 16, 2007 | 11.07 | 11.21 | 11.06 | 11.13 | 12,705,994 | +0.09(+0.78%) |
May 15, 2007 | 11.13 | 11.19 | 11.03 | 11.05 | 16,561,072 | -0.06(-0.55%) |
May 14, 2007 | 11.19 | 11.25 | 11.08 | 11.11 | 17,477,906 | -0.03(-0.30%) |
May 11, 2007 | 11.19 | 11.20 | 11.06 | 11.14 | 16,657,230 | -0.06(-0.53%) |
May 10, 2007 | 11.50 | 11.35 | 11.19 | 11.20 | 12,977,997 | -0.13(-1.13%) |
May 09, 2007 | 11.30 | 11.39 | 11.28 | 11.33 | 14,616,339 | +0.04(+0.32%) |
May 08, 2007 | 11.33 | 11.44 | 11.29 | 11.29 | 12,133,996 | -0.03(-0.22%) |
May 07, 2007 | 11.19 | 11.37 | 11.19 | 11.32 | 12,156,389 | +0.12(+1.09%) |
May 04, 2007 | 11.22 | 11.31 | 11.18 | 11.19 | 9,147,862 | +0.00(+0.02%) |
May 03, 2007 | 11.25 | 11.32 | 11.15 | 11.19 | 7,127,592 | -0.04(-0.37%) |
May 02, 2007 | 11.17 | 11.31 | 11.15 | 11.23 | 11,171,464 | +0.10(+0.92%) |
May 01, 2007 | 11.31 | 11.31 | 11.00 | 11.13 | 14,398,470 | -0.18(-1.61%) |
Apr 30, 2007 | 11.40 | 11.55 | 11.31 | 11.31 | 12,189,421 | -0.05(-0.48%) |
Apr 27, 2007 | 11.27 | 11.41 | 11.24 | 11.37 | 9,340,131 | +0.06(+0.52%) |
Apr 26, 2007 | 11.26 | 11.35 | 11.20 | 11.31 | 14,703,605 | +0.05(+0.41%) |
Apr 25, 2007 | 11.31 | 11.34 | 11.22 | 11.26 | 11,312,226 | +0.02(+0.21%) |
Apr 24, 2007 | 11.31 | 11.32 | 11.09 | 11.24 | 11,543,720 | -0.01(-0.09%) |
Apr 23, 2007 | 11.23 | 11.39 | 11.23 | 11.25 | 11,828,385 | +0.01(+0.06%) |
Apr 20, 2007 | 11.23 | 11.29 | 11.15 | 11.25 | 17,206,092 | +0.01(+0.09%) |
Apr 19, 2007 | 11.45 | 11.45 | 11.21 | 11.23 | 10,899,699 | -0.09(-0.76%) |
Apr 18, 2007 | 11.36 | 11.36 | 11.27 | 11.32 | 9,867,619 | -0.05(-0.48%) |
Apr 17, 2007 | 11.43 | 11.43 | 11.26 | 11.38 | 10,246,539 | -0.05(-0.41%) |
Apr 16, 2007 | 11.34 | 11.45 | 11.27 | 11.42 | 11,670,343 | +0.15(+1.34%) |
Apr 13, 2007 | 11.57 | 11.57 | 11.22 | 11.27 | 10,202,268 | -0.12(-1.07%) |
Apr 12, 2007 | 11.31 | 11.41 | 11.22 | 11.39 | 9,582,953 | +0.05(+0.44%) |
Apr 11, 2007 | 11.41 | 11.51 | 11.30 | 11.34 | 12,717,713 | -0.00(-0.04%) |
Apr 10, 2007 | 11.29 | 11.36 | 11.21 | 11.35 | 16,365,900 | +0.02(+0.20%) |
Apr 09, 2007 | 11.22 | 11.36 | 11.22 | 11.32 | 13,841,515 | +0.09(+0.79%) |
Apr 05, 2007 | 11.26 | 11.31 | 11.18 | 11.23 | 10,860,617 | -0.02(-0.21%) |
Apr 04, 2007 | 11.23 | 11.34 | 11.18 | 11.26 | 14,171,879 | +0.08(+0.73%) |
Apr 03, 2007 | 11.19 | 11.30 | 11.14 | 11.18 | 12,810,911 | +5.59(+99.94%) |
Apr 02, 2007 | 5.609 | 5.629 | 5.562 | 5.589 | 10,747,798 | +0.01(+0.16%) |
Mar 30, 2007 | 5.525 | 5.603 | 5.502 | 5.581 | 14,834,037 | +0.07(+1.23%) |
Mar 29, 2007 | 5.520 | 5.554 | 5.488 | 5.513 | 15,677,561 | -0.01(-0.15%) |
Mar 28, 2007 | 5.588 | 5.588 | 5.509 | 5.521 | 21,466,082 | -0.08(-1.35%) |
Mar 27, 2007 | 5.698 | 5.699 | 5.586 | 5.597 | 21,249,012 | -0.12(-2.04%) |
Mar 26, 2007 | 5.727 | 5.745 | 5.641 | 5.713 | 13,804,242 | -0.01(-0.24%) |
Mar 23, 2007 | 5.588 | 5.739 | 5.515 | 5.727 | 41,673,360 | +0.02(+0.41%) |
Mar 22, 2007 | 5.713 | 5.723 | 5.610 | 5.703 | 30,117,446 | -0.01(-0.23%) |
Mar 21, 2007 | 5.737 | 5.782 | 5.680 | 5.717 | 18,225,768 | -0.02(-0.37%) |
Mar 20, 2007 | 5.689 | 5.742 | 5.671 | 5.738 | 10,409,817 | +0.05(+0.86%) |
Mar 19, 2007 | 5.661 | 5.704 | 5.644 | 5.689 | 13,743,929 | +0.04(+0.79%) |
Mar 16, 2007 | 5.556 | 5.657 | 5.549 | 5.644 | 22,959,864 | +0.10(+1.71%) |
Mar 15, 2007 | 5.501 | 5.581 | 5.501 | 5.549 | 13,984,800 | +0.04(+0.80%) |
Mar 14, 2007 | 5.494 | 5.522 | 5.396 | 5.505 | 16,090,755 | +0.01(+0.21%) |
Mar 13, 2007 | 5.546 | 5.535 | 5.405 | 5.493 | 13,275,516 | -0.05(-0.95%) |
Mar 12, 2007 | 5.541 | 5.572 | 5.525 | 5.546 | 10,465,988 | -0.01(-0.24%) |
Mar 09, 2007 | 5.533 | 5.582 | 5.509 | 5.559 | 12,601,458 | +0.07(+1.20%) |
Mar 08, 2007 | 5.525 | 5.587 | 5.488 | 5.493 | 15,212,004 | +0.00(+0.01%) |
Mar 07, 2007 | 5.510 | 5.541 | 5.438 | 5.493 | 22,480,882 | -0.03(-0.49%) |
Mar 06, 2007 | 5.407 | 5.541 | 5.399 | 5.520 | 15,308,162 | +0.14(+2.58%) |
Mar 05, 2007 | 5.455 | 5.476 | 5.381 | 5.381 | 14,238,048 | -0.07(-1.35%) |
Mar 02, 2007 | 5.525 | 5.561 | 5.454 | 5.454 | 13,476,400 | -0.08(-1.36%) |
Mar 01, 2007 | 5.415 | 5.565 | 5.366 | 5.530 | 20,156,144 | +0.04(+0.78%) |
Feb 28, 2007 | 5.501 | 5.520 | 5.425 | 5.487 | 21,269,006 | +0.03(+0.48%) |
Feb 27, 2007 | 5.643 | 5.664 | 5.422 | 5.460 | 21,926,878 | -0.20(-3.58%) |
Feb 26, 2007 | 5.719 | 5.719 | 5.630 | 5.663 | 15,766,169 | -0.01(-0.19%) |
Feb 23, 2007 | 5.684 | 5.684 | 5.629 | 5.674 | 8,606,616 | -0.01(-0.18%) |
Feb 22, 2007 | 5.614 | 5.688 | 5.600 | 5.684 | 13,627,777 | +0.06(+1.05%) |
Feb 21, 2007 | 5.608 | 5.639 | 5.594 | 5.625 | 13,168,885 | +0.02(+0.39%) |
Feb 20, 2007 | 5.583 | 5.625 | 5.548 | 5.603 | 16,743,868 | +0.02(+0.37%) |
Feb 16, 2007 | 5.593 | 5.646 | 5.550 | 5.583 | 18,057,710 | +0.04(+0.75%) |
Feb 15, 2007 | 5.527 | 5.551 | 5.504 | 5.541 | 13,497,345 | +0.01(+0.12%) |
Feb 14, 2007 | 5.525 | 5.555 | 5.512 | 5.534 | 15,896,563 | +0.01(+0.17%) |
Feb 13, 2007 | 5.432 | 5.544 | 5.432 | 5.525 | 21,664,538 | +0.04(+0.80%) |
Feb 12, 2007 | 5.441 | 5.484 | 5.421 | 5.481 | 23,836,558 | +0.04(+0.74%) |
Feb 09, 2007 | 5.413 | 5.469 | 5.413 | 5.441 | 19,729,526 | +0.01(+0.20%) |
Feb 08, 2007 | 5.394 | 5.446 | 5.369 | 5.430 | 18,450,910 | +0.03(+0.48%) |
Feb 07, 2007 | 5.349 | 5.409 | 5.326 | 5.404 | 23,910,970 | +0.09(+1.71%) |
Feb 06, 2007 | 5.221 | 5.319 | 5.221 | 5.313 | 13,675,380 | +0.09(+1.76%) |
Feb 05, 2007 | 5.231 | 5.269 | 5.170 | 5.221 | 14,026,690 | -0.04(-0.78%) |
Feb 02, 2007 | 5.304 | 5.326 | 5.242 | 5.262 | 13,024,172 | -0.03(-0.48%) |
Feb 01, 2007 | 5.179 | 5.306 | 5.170 | 5.287 | 29,433,866 | +0.10(+1.89%) |
Jan 31, 2007 | 5.134 | 5.212 | 5.120 | 5.189 | 20,488,318 | +0.06(+1.08%) |
Jan 30, 2007 | 5.068 | 5.136 | 5.068 | 5.134 | 23,507,298 | +0.08(+1.48%) |
Jan 29, 2007 | 5.008 | 5.074 | 5.008 | 5.059 | 19,407,730 | +0.06(+1.18%) |
Jan 26, 2007 | 5.042 | 5.076 | 4.985 | 5.000 | 13,068,919 | -0.03(-0.67%) |
Jan 25, 2007 | 5.089 | 5.129 | 5.033 | 5.033 | 12,069,256 | -0.05(-1.03%) |
Jan 24, 2007 | 5.084 | 5.109 | 5.073 | 5.086 | 10,557,386 | +0.00(+0.08%) |
Jan 23, 2007 | 5.131 | 5.162 | 5.053 | 5.082 | 16,178,344 | -0.05(-0.96%) |
Jan 22, 2007 | 5.260 | 5.260 | 5.118 | 5.131 | 23,223,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.252 | 5.262 | 5.224 | 5.249 | 13,237,433 | +0.01(+0.27%) |
Jan 18, 2007 | 5.242 | 5.265 | 5.199 | 5.234 | 19,459,140 | -0.01(-0.15%) |
Jan 17, 2007 | 5.241 | 5.247 | 5.202 | 5.242 | 12,808,054 | -0.01(-0.15%) |
Jan 16, 2007 | 5.226 | 5.251 | 5.210 | 5.250 | 11,025,799 | +0.01(+0.21%) |
Jan 12, 2007 | 5.228 | 5.253 | 5.216 | 5.239 | 11,056,265 | -0.01(-0.22%) |
Jan 11, 2007 | 5.247 | 5.270 | 5.222 | 5.251 | 17,037,102 | +0.01(+0.22%) |
Jan 10, 2007 | 5.212 | 5.244 | 5.194 | 5.239 | 15,486,197 | +0.00(+0.00%) |
Jan 09, 2007 | 5.175 | 5.249 | 5.166 | 5.239 | 18,050,094 | +0.06(+1.25%) |
Jan 08, 2007 | 5.173 | 5.199 | 5.127 | 5.175 | 12,031,174 | -0.02(-0.30%) |
Jan 05, 2007 | 5.152 | 5.221 | 5.131 | 5.190 | 17,847,304 | +0.01(+0.16%) |
Jan 04, 2007 | 5.129 | 5.198 | 5.087 | 5.182 | 17,950,126 | +0.05(+1.02%) |
Jan 03, 2007 | 5.147 | 5.237 | 5.084 | 5.129 | 20,587,332 | -0.07(-1.37%) |
Dec 29, 2006 | 5.209 | 5.247 | 5.189 | 5.201 | 7,932,558 | -0.01(-0.17%) |
Dec 28, 2006 | 5.231 | 5.244 | 5.209 | 5.210 | 7,230,890 | -0.02(-0.32%) |
Dec 27, 2006 | 5.265 | 5.265 | 5.216 | 5.227 | 7,917,325 | -0.03(-0.58%) |
Dec 26, 2006 | 5.249 | 5.277 | 5.224 | 5.257 | 7,679,310 | +0.01(+0.16%) |
Dec 22, 2006 | 5.238 | 5.261 | 5.201 | 5.249 | 11,843,618 | -0.02(-0.35%) |
Dec 21, 2006 | 5.210 | 5.315 | 5.187 | 5.267 | 41,236,548 | +0.03(+0.51%) |
Dec 20, 2006 | 5.094 | 5.256 | 5.078 | 5.240 | 33,930,444 | +0.19(+3.73%) |
Dec 19, 2006 | 5.051 | 5.060 | 4.978 | 5.052 | 15,818,466 | +0.00(+0.01%) |
Dec 18, 2006 | 5.088 | 5.110 | 5.046 | 5.051 | 10,325,084 | +0.01(+0.14%) |
Dec 15, 2006 | 5.102 | 5.106 | 5.042 | 5.044 | 13,044,165 | -0.05(-0.98%) |
Dec 14, 2006 | 5.044 | 5.107 | 5.037 | 5.094 | 13,932,436 | +0.06(+1.20%) |
Dec 13, 2006 | 5.059 | 5.071 | 4.997 | 5.034 | 17,753,050 | -0.04(-0.75%) |
Dec 12, 2006 | 5.108 | 5.113 | 5.061 | 5.072 | 16,651,518 | -0.05(-0.90%) |
Dec 11, 2006 | 5.091 | 5.145 | 5.064 | 5.118 | 17,679,742 | +0.02(+0.42%) |
Dec 08, 2006 | 5.118 | 5.157 | 5.078 | 5.096 | 9,930,931 | -0.05(-0.92%) |
Dec 07, 2006 | 5.147 | 5.178 | 5.133 | 5.144 | 8,895,090 | -0.01(-0.26%) |
Dec 06, 2006 | 5.187 | 5.187 | 5.139 | 5.157 | 17,295,110 | -0.02(-0.31%) |
Dec 05, 2006 | 5.140 | 5.199 | 5.129 | 5.174 | 16,945,704 | +0.02(+0.38%) |
Dec 04, 2006 | 5.094 | 5.164 | 5.060 | 5.154 | 15,528,088 | +0.03(+0.55%) |
Dec 01, 2006 | 5.141 | 5.207 | 5.048 | 5.126 | 16,330,674 | -0.07(-1.36%) |
Nov 30, 2006 | 5.087 | 5.215 | 5.070 | 5.197 | 19,978,966 | +0.11(+2.15%) |
Nov 29, 2006 | 5.076 | 5.104 | 5.064 | 5.087 | 8,358,129 | +0.05(+0.91%) |
Nov 28, 2006 | 5.000 | 5.047 | 4.991 | 5.042 | 8,946,502 | +0.01(+0.13%) |
Nov 27, 2006 | 5.067 | 5.087 | 5.025 | 5.035 | 10,429,810 | -0.04(-0.88%) |
Nov 24, 2006 | 5.070 | 5.112 | 5.046 | 5.080 | 6,442,585 | -0.02(-0.31%) |
Nov 22, 2006 | 5.060 | 5.096 | 5.049 | 5.096 | 5,439,115 | +0.02(+0.47%) |
Nov 21, 2006 | 5.042 | 5.088 | 5.017 | 5.072 | 9,311,140 | +0.01(+0.25%) |
Nov 20, 2006 | 5.015 | 5.067 | 4.998 | 5.060 | 11,554,192 | +0.04(+0.80%) |
Nov 17, 2006 | 4.991 | 5.031 | 4.979 | 5.020 | 11,955,009 | +0.02(+0.37%) |
Nov 16, 2006 | 5.033 | 5.036 | 4.972 | 5.001 | 7,984,921 | -0.01(-0.27%) |
Nov 15, 2006 | 4.973 | 5.038 | 4.973 | 5.015 | 16,274,502 | +0.04(+0.83%) |
Nov 14, 2006 | 4.955 | 4.978 | 4.920 | 4.973 | 8,586,623 | +0.03(+0.62%) |
Nov 13, 2006 | 4.921 | 4.989 | 4.918 | 4.943 | 14,278,986 | +0.00(+0.05%) |
Nov 10, 2006 | 4.879 | 4.942 | 4.869 | 4.940 | 10,386,967 | +0.07(+1.41%) |
Nov 09, 2006 | 4.903 | 4.903 | 4.843 | 4.872 | 11,279,999 | -0.01(-0.24%) |
Nov 08, 2006 | 4.809 | 4.904 | 4.808 | 4.883 | 10,650,688 | +0.03(+0.55%) |
Nov 07, 2006 | 4.877 | 4.895 | 4.852 | 4.856 | 16,785,758 | -0.02(-0.39%) |
Nov 06, 2006 | 4.861 | 4.890 | 4.840 | 4.875 | 13,665,860 | +0.01(+0.28%) |
Nov 03, 2006 | 4.884 | 4.923 | 4.838 | 4.862 | 14,035,259 | -0.01(-0.25%) |
Nov 02, 2006 | 4.768 | 4.879 | 4.757 | 4.874 | 19,816,164 | +0.07(+1.54%) |
Nov 01, 2006 | 4.837 | 4.837 | 4.784 | 4.800 | 17,715,920 | -0.03(-0.53%) |
Oct 31, 2006 | 4.821 | 4.837 | 4.784 | 4.825 | 11,003,902 | -0.01(-0.14%) |
Oct 30, 2006 | 4.796 | 4.845 | 4.781 | 4.832 | 12,445,320 | +0.01(+0.16%) |
Oct 27, 2006 | 4.883 | 4.897 | 4.815 | 4.824 | 13,278,372 | -0.10(-1.93%) |
Oct 26, 2006 | 4.887 | 4.940 | 4.861 | 4.919 | 19,131,632 | +0.02(+0.34%) |
Oct 25, 2006 | 4.800 | 4.904 | 4.800 | 4.903 | 26,742,396 | +0.12(+2.44%) |
Oct 24, 2006 | 4.703 | 4.793 | 4.679 | 4.786 | 13,663,956 | +0.04(+0.87%) |
Oct 23, 2006 | 4.653 | 4.747 | 4.652 | 4.744 | 11,351,404 | +0.09(+1.96%) |
Oct 20, 2006 | 4.695 | 4.699 | 4.630 | 4.653 | 11,256,198 | -0.04(-0.89%) |
Oct 19, 2006 | 4.653 | 4.705 | 4.633 | 4.695 | 8,201,991 | +0.02(+0.44%) |
Oct 18, 2006 | 4.718 | 4.721 | 4.633 | 4.675 | 17,399,836 | -0.04(-0.82%) |
Oct 17, 2006 | 4.727 | 4.744 | 4.689 | 4.713 | 13,800,100 | -0.04(-0.86%) |
Oct 16, 2006 | 4.706 | 4.766 | 4.706 | 4.754 | 15,153,929 | +0.05(+1.04%) |
Oct 13, 2006 | 4.700 | 4.728 | 4.690 | 4.706 | 10,607,845 | -0.01(-0.23%) |
Oct 12, 2006 | 4.639 | 4.728 | 4.630 | 4.717 | 19,056,420 | +0.07(+1.55%) |
Oct 11, 2006 | 4.648 | 4.660 | 4.610 | 4.645 | 8,467,616 | -0.01(-0.16%) |
Oct 10, 2006 | 4.642 | 4.692 | 4.642 | 4.652 | 10,980,100 | +0.01(+0.14%) |
Oct 09, 2006 | 4.606 | 4.657 | 4.596 | 4.646 | 9,235,928 | +0.02(+0.35%) |
Oct 06, 2006 | 4.660 | 4.660 | 4.590 | 4.629 | 15,260,559 | -0.05(-0.97%) |
Oct 05, 2006 | 4.661 | 4.698 | 4.643 | 4.675 | 16,220,235 | -0.02(-0.32%) |
Oct 04, 2006 | 4.606 | 4.704 | 4.606 | 4.690 | 22,256,292 | +0.08(+1.64%) |
Oct 03, 2006 | 4.581 | 4.620 | 4.565 | 4.614 | 13,356,441 | +0.02(+0.43%) |