Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.265 | 4.357 | 4.248 | 4.323 | 77,350,400 | +0.13(+3.02%) |
Nov 29, 2007 | 4.236 | 4.248 | 4.167 | 4.196 | 58,878,656 | -0.04(-0.95%) |
Nov 28, 2007 | 4.110 | 4.254 | 4.092 | 4.236 | 79,399,552 | +0.17(+4.10%) |
Nov 27, 2007 | 4.092 | 4.092 | 3.977 | 4.069 | 61,613,664 | +0.02(+0.57%) |
Nov 26, 2007 | 4.190 | 4.190 | 4.029 | 4.046 | 61,309,952 | -0.09(-2.23%) |
Nov 23, 2007 | 4.098 | 4.161 | 4.041 | 4.138 | 45,889,120 | +0.14(+3.45%) |
Nov 21, 2007 | 4.058 | 4.115 | 3.954 | 4.000 | 129,330,232 | -0.17(-4.01%) |
Nov 20, 2007 | 4.294 | 4.294 | 4.035 | 4.167 | 111,991,288 | -0.06(-1.36%) |
Nov 19, 2007 | 4.403 | 4.409 | 4.219 | 4.225 | 86,035,144 | -0.21(-4.68%) |
Nov 16, 2007 | 4.570 | 4.570 | 4.386 | 4.432 | 77,485,944 | -0.05(-1.03%) |
Nov 15, 2007 | 4.593 | 4.633 | 4.461 | 4.478 | 73,934,952 | -0.12(-2.51%) |
Nov 14, 2007 | 4.645 | 4.691 | 4.524 | 4.593 | 86,745,704 | -0.01(-0.25%) |
Nov 13, 2007 | 4.645 | 4.645 | 4.530 | 4.605 | 84,204,704 | +0.07(+1.65%) |
Nov 12, 2007 | 4.772 | 4.772 | 4.455 | 4.530 | 121,635,688 | -0.19(-4.02%) |
Nov 09, 2007 | 4.829 | 4.892 | 4.720 | 4.720 | 86,386,728 | -0.16(-3.30%) |
Nov 08, 2007 | 4.921 | 4.967 | 4.662 | 4.881 | 126,501,696 | +0.14(+2.91%) |
Nov 07, 2007 | 4.892 | 4.950 | 4.743 | 4.743 | 87,293,680 | -0.22(-4.52%) |
Nov 06, 2007 | 5.036 | 5.036 | 4.892 | 4.967 | 51,631,676 | -0.02(-0.46%) |
Nov 05, 2007 | 5.174 | 5.174 | 4.904 | 4.990 | 79,937,176 | -0.16(-3.13%) |
Nov 02, 2007 | 4.979 | 5.157 | 4.904 | 5.151 | 94,927,048 | +0.26(+5.29%) |
Nov 01, 2007 | 5.048 | 5.077 | 4.887 | 4.892 | 70,639,144 | -0.21(-4.17%) |
Oct 31, 2007 | 5.077 | 5.111 | 5.008 | 5.105 | 90,340,744 | +0.04(+0.80%) |
Oct 30, 2007 | 5.048 | 5.111 | 4.996 | 5.065 | 47,497,228 | +0.02(+0.34%) |
Oct 29, 2007 | 5.008 | 5.088 | 4.973 | 5.048 | 72,698,288 | +0.06(+1.15%) |
Oct 26, 2007 | 4.990 | 5.008 | 4.864 | 4.990 | 59,866,428 | +0.04(+0.81%) |
Oct 25, 2007 | 4.950 | 5.019 | 4.881 | 4.950 | 64,361,104 | +0.01(+0.12%) |
Oct 24, 2007 | 4.933 | 4.956 | 4.835 | 4.944 | 62,161,332 | -0.03(-0.69%) |
Oct 23, 2007 | 4.881 | 4.979 | 4.841 | 4.979 | 58,518,276 | +0.18(+3.72%) |
Oct 22, 2007 | 4.754 | 4.904 | 4.749 | 4.800 | 78,003,512 | -0.02(-0.36%) |
Oct 19, 2007 | 5.025 | 5.036 | 4.800 | 4.818 | 97,654,264 | -0.22(-4.45%) |
Oct 18, 2007 | 4.990 | 5.088 | 4.973 | 5.042 | 52,007,612 | +0.04(+0.81%) |
Oct 17, 2007 | 5.134 | 5.151 | 4.933 | 5.002 | 70,721,560 | -0.05(-1.03%) |
Oct 16, 2007 | 5.123 | 5.249 | 5.036 | 5.054 | 87,024,144 | -0.12(-2.34%) |
Oct 15, 2007 | 5.295 | 5.295 | 5.157 | 5.174 | 87,391,480 | -0.12(-2.28%) |
Oct 12, 2007 | 5.071 | 5.318 | 5.071 | 5.295 | 159,948,080 | +0.25(+5.02%) |
Oct 11, 2007 | 4.789 | 5.071 | 4.783 | 5.042 | 160,404,464 | +0.31(+6.44%) |
Oct 10, 2007 | 4.783 | 4.806 | 4.714 | 4.737 | 61,875,652 | -0.05(-1.08%) |
Oct 09, 2007 | 4.731 | 4.789 | 4.679 | 4.789 | 78,113,840 | +0.07(+1.59%) |
Oct 08, 2007 | 4.829 | 4.829 | 4.703 | 4.714 | 57,240,568 | -0.10(-2.15%) |
Oct 05, 2007 | 4.823 | 4.835 | 4.743 | 4.818 | 65,354,100 | +0.06(+1.33%) |
Oct 04, 2007 | 4.875 | 4.898 | 4.737 | 4.754 | 83,186,952 | -0.10(-2.02%) |
Oct 03, 2007 | 4.915 | 4.950 | 4.823 | 4.852 | 80,397,432 | -0.08(-1.63%) |
Oct 02, 2007 | 4.829 | 4.950 | 4.818 | 4.933 | 92,128,808 | +0.20(+4.13%) |
Oct 01, 2007 | 4.927 | 4.939 | 4.714 | 4.737 | 95,265,664 | -0.15(-3.06%) |
Sep 28, 2007 | 4.967 | 5.025 | 4.881 | 4.887 | 76,257,528 | -0.08(-1.62%) |
Sep 27, 2007 | 5.123 | 5.140 | 4.956 | 4.967 | 89,485,392 | -0.14(-2.82%) |
Sep 26, 2007 | 4.996 | 5.180 | 4.910 | 5.111 | 161,170,384 | +0.31(+6.47%) |
Sep 25, 2007 | 4.835 | 4.846 | 4.749 | 4.800 | 45,254,356 | -0.08(-1.65%) |
Sep 24, 2007 | 4.875 | 4.956 | 4.812 | 4.881 | 99,814,576 | +0.14(+3.04%) |
Sep 21, 2007 | 4.800 | 4.800 | 4.708 | 4.737 | 59,561,444 | -0.01(-0.24%) |
Sep 20, 2007 | 4.835 | 4.835 | 4.697 | 4.749 | 55,560,976 | -0.09(-1.79%) |
Sep 19, 2007 | 4.846 | 4.904 | 4.766 | 4.835 | 92,624,784 | -0.01(-0.24%) |
Sep 18, 2007 | 4.812 | 4.887 | 4.708 | 4.846 | 80,366,320 | +0.08(+1.69%) |
Sep 17, 2007 | 4.656 | 4.823 | 4.656 | 4.766 | 94,030,912 | +0.14(+3.11%) |
Sep 14, 2007 | 4.507 | 4.656 | 4.461 | 4.622 | 72,845,616 | +0.06(+1.39%) |
Sep 13, 2007 | 4.397 | 4.582 | 4.386 | 4.559 | 117,677,280 | +0.24(+5.60%) |
Sep 12, 2007 | 4.346 | 4.415 | 4.317 | 4.317 | 68,253,864 | -0.05(-1.06%) |
Sep 11, 2007 | 4.346 | 4.432 | 4.334 | 4.363 | 66,884,876 | +0.03(+0.80%) |
Sep 10, 2007 | 4.374 | 4.386 | 4.317 | 4.328 | 57,924,224 | +0.00(+0.00%) |
Sep 07, 2007 | 4.403 | 4.432 | 4.317 | 4.328 | 76,832,008 | -0.15(-3.34%) |
Sep 06, 2007 | 4.490 | 4.507 | 4.397 | 4.478 | 50,733,428 | +0.01(+0.13%) |
Sep 05, 2007 | 4.547 | 4.587 | 4.449 | 4.472 | 36,916,132 | -0.13(-2.75%) |
Sep 04, 2007 | 4.478 | 4.622 | 4.467 | 4.599 | 58,170,232 | +0.10(+2.30%) |
Aug 31, 2007 | 4.490 | 4.530 | 4.420 | 4.495 | 55,006,832 | +0.08(+1.83%) |
Aug 30, 2007 | 4.392 | 4.472 | 4.363 | 4.415 | 49,291,412 | -0.03(-0.65%) |
Aug 29, 2007 | 4.374 | 4.472 | 4.334 | 4.444 | 52,137,220 | +0.12(+2.80%) |
Aug 28, 2007 | 4.461 | 4.490 | 4.323 | 4.323 | 55,967,076 | -0.17(-3.72%) |
Aug 27, 2007 | 4.553 | 4.553 | 4.490 | 4.490 | 26,779,346 | -0.06(-1.27%) |
Aug 24, 2007 | 4.449 | 4.559 | 4.380 | 4.547 | 56,087,824 | +0.09(+1.94%) |
Aug 23, 2007 | 4.518 | 4.553 | 4.403 | 4.461 | 67,844,248 | -0.06(-1.27%) |
Aug 22, 2007 | 4.605 | 4.605 | 4.478 | 4.518 | 91,357,800 | -0.04(-0.88%) |
Aug 21, 2007 | 4.605 | 4.605 | 4.547 | 4.559 | 37,558,784 | -0.05(-1.00%) |
Aug 20, 2007 | 4.541 | 4.605 | 4.490 | 4.605 | 50,798,752 | +0.10(+2.17%) |
Aug 17, 2007 | 4.559 | 4.593 | 4.363 | 4.507 | 80,006,704 | +0.07(+1.69%) |
Aug 16, 2007 | 4.559 | 4.610 | 4.311 | 4.432 | 137,716,352 | -0.17(-3.75%) |
Aug 15, 2007 | 4.668 | 4.754 | 4.599 | 4.605 | 81,057,104 | -0.04(-0.87%) |
Aug 14, 2007 | 4.818 | 4.864 | 4.633 | 4.645 | 80,588,544 | -0.17(-3.58%) |
Aug 13, 2007 | 4.823 | 4.852 | 4.760 | 4.818 | 56,252,700 | +0.08(+1.70%) |
Aug 10, 2007 | 4.800 | 4.835 | 4.685 | 4.737 | 75,081,608 | -0.09(-1.79%) |
Aug 09, 2007 | 4.944 | 5.019 | 4.800 | 4.823 | 99,443,688 | -0.28(-5.52%) |
Aug 08, 2007 | 4.835 | 5.105 | 4.818 | 5.105 | 155,804,800 | +0.33(+6.87%) |
Aug 07, 2007 | 4.697 | 4.806 | 4.651 | 4.777 | 66,621,824 | +0.06(+1.34%) |
Aug 06, 2007 | 4.674 | 4.783 | 4.610 | 4.714 | 72,885,576 | +0.06(+1.24%) |
Aug 03, 2007 | 4.731 | 4.835 | 4.651 | 4.656 | 72,876,712 | -0.18(-3.69%) |
Aug 02, 2007 | 4.864 | 4.898 | 4.766 | 4.835 | 64,509,372 | -0.02(-0.36%) |
Aug 01, 2007 | 4.881 | 4.921 | 4.777 | 4.852 | 87,230,416 | -0.05(-0.94%) |
Jul 31, 2007 | 5.134 | 5.163 | 4.898 | 4.898 | 160,980,256 | -0.13(-2.63%) |
Jul 30, 2007 | 4.795 | 5.036 | 4.749 | 5.031 | 155,580,336 | +0.29(+6.20%) |
Jul 27, 2007 | 4.708 | 4.818 | 4.651 | 4.737 | 179,923,296 | +0.08(+1.73%) |
Jul 26, 2007 | 4.668 | 4.795 | 4.547 | 4.656 | 284,548,064 | +0.07(+1.51%) |
Jul 25, 2007 | 4.789 | 4.789 | 4.576 | 4.587 | 211,057,648 | -0.17(-3.51%) |
Jul 24, 2007 | 4.835 | 4.846 | 4.754 | 4.754 | 70,201,968 | -0.12(-2.36%) |
Jul 23, 2007 | 4.869 | 4.910 | 4.806 | 4.869 | 61,054,960 | +0.03(+0.71%) |
Jul 20, 2007 | 4.962 | 4.967 | 4.800 | 4.835 | 94,713,352 | -0.13(-2.67%) |
Jul 19, 2007 | 5.036 | 5.036 | 4.921 | 4.967 | 63,274,100 | +0.00(+0.00%) |
Jul 18, 2007 | 4.996 | 5.002 | 4.898 | 4.967 | 85,522,848 | -0.06(-1.15%) |
Jul 17, 2007 | 5.111 | 5.140 | 5.013 | 5.025 | 57,555,380 | -0.07(-1.47%) |
Jul 16, 2007 | 5.186 | 5.203 | 5.088 | 5.100 | 50,097,724 | -0.06(-1.23%) |
Jul 13, 2007 | 5.169 | 5.186 | 5.088 | 5.163 | 65,530,588 | +0.01(+0.11%) |
Jul 12, 2007 | 5.140 | 5.209 | 5.105 | 5.157 | 82,857,592 | +0.03(+0.67%) |
Jul 11, 2007 | 5.238 | 5.261 | 5.071 | 5.123 | 120,745,048 | -0.11(-2.09%) |
Jul 10, 2007 | 5.284 | 5.353 | 5.226 | 5.232 | 94,722,984 | +0.01(+0.11%) |
Jul 09, 2007 | 5.272 | 5.318 | 5.221 | 5.226 | 92,123,952 | -0.02(-0.33%) |
Jul 06, 2007 | 5.301 | 5.313 | 5.226 | 5.244 | 67,240,248 | -0.02(-0.44%) |
Jul 05, 2007 | 5.382 | 5.387 | 5.215 | 5.267 | 107,671,992 | -0.16(-2.87%) |
Jul 03, 2007 | 5.422 | 5.457 | 5.330 | 5.422 | 146,247,808 | -0.13(-2.28%) |
Jul 02, 2007 | 5.497 | 5.549 | 5.428 | 5.549 | 45,426,496 | +0.13(+2.34%) |
Jun 29, 2007 | 5.503 | 5.583 | 5.370 | 5.422 | 87,409,208 | -0.04(-0.74%) |
Jun 28, 2007 | 5.376 | 5.554 | 5.364 | 5.462 | 127,378,720 | +0.12(+2.26%) |
Jun 27, 2007 | 5.157 | 5.364 | 5.100 | 5.341 | 87,679,416 | +0.18(+3.57%) |
Jun 26, 2007 | 5.221 | 5.267 | 5.151 | 5.157 | 58,309,592 | -0.04(-0.78%) |
Jun 25, 2007 | 5.295 | 5.439 | 5.169 | 5.198 | 96,227,048 | -0.06(-1.10%) |
Jun 22, 2007 | 5.105 | 5.313 | 5.054 | 5.255 | 140,092,464 | +0.13(+2.47%) |
Jun 21, 2007 | 5.100 | 5.128 | 5.059 | 5.128 | 68,561,744 | +0.03(+0.56%) |
Jun 20, 2007 | 5.013 | 5.111 | 4.967 | 5.100 | 84,337,096 | +0.12(+2.43%) |
Jun 19, 2007 | 5.054 | 5.059 | 4.973 | 4.979 | 60,825,280 | -0.12(-2.26%) |
Jun 18, 2007 | 5.134 | 5.140 | 5.025 | 5.094 | 70,131,672 | -0.04(-0.78%) |
Jun 15, 2007 | 5.042 | 5.163 | 4.996 | 5.134 | 105,583,552 | +0.15(+3.00%) |
Jun 14, 2007 | 4.939 | 5.008 | 4.939 | 4.985 | 66,920,840 | +0.06(+1.17%) |
Jun 13, 2007 | 4.829 | 4.944 | 4.812 | 4.927 | 61,895,500 | +0.14(+2.88%) |
Jun 12, 2007 | 4.829 | 4.887 | 4.789 | 4.789 | 54,154,304 | -0.05(-0.95%) |
Jun 11, 2007 | 4.829 | 4.846 | 4.777 | 4.835 | 44,093,828 | +0.09(+1.94%) |
Jun 08, 2007 | 4.668 | 4.777 | 4.639 | 4.743 | 56,631,588 | +0.10(+2.23%) |
Jun 07, 2007 | 4.772 | 4.812 | 4.633 | 4.639 | 71,285,368 | -0.12(-2.42%) |
Jun 06, 2007 | 4.760 | 4.789 | 4.720 | 4.754 | 61,442,568 | -0.03(-0.60%) |
Jun 05, 2007 | 4.766 | 4.829 | 4.760 | 4.783 | 104,097,056 | +0.02(+0.48%) |
Jun 04, 2007 | 4.800 | 4.835 | 4.737 | 4.760 | 35,585,724 | -0.05(-0.96%) |
Jun 01, 2007 | 4.806 | 4.858 | 4.760 | 4.806 | 62,450,664 | +0.01(+0.12%) |
May 31, 2007 | 4.892 | 4.921 | 4.754 | 4.800 | 56,485,576 | -0.09(-1.88%) |
May 30, 2007 | 4.835 | 4.915 | 4.789 | 4.892 | 56,572,416 | +0.06(+1.19%) |
May 29, 2007 | 4.910 | 4.944 | 4.823 | 4.835 | 45,806,284 | -0.03(-0.59%) |
May 25, 2007 | 4.927 | 4.944 | 4.841 | 4.864 | 52,889,600 | -0.02(-0.47%) |
May 24, 2007 | 5.042 | 5.077 | 4.881 | 4.887 | 87,469,768 | -0.16(-3.08%) |
May 23, 2007 | 5.008 | 5.077 | 4.996 | 5.042 | 58,649,476 | +0.05(+0.92%) |
May 22, 2007 | 5.054 | 5.082 | 4.990 | 4.996 | 47,229,544 | -0.06(-1.14%) |
May 21, 2007 | 5.019 | 5.140 | 4.996 | 5.054 | 62,285,116 | +0.05(+1.04%) |
May 18, 2007 | 5.100 | 5.100 | 4.996 | 5.002 | 26,788,618 | -0.04(-0.80%) |
May 17, 2007 | 5.031 | 5.105 | 5.002 | 5.042 | 44,419,544 | +0.00(+0.00%) |
May 16, 2007 | 5.157 | 5.151 | 5.025 | 5.042 | 55,196,760 | -0.09(-1.68%) |
May 15, 2007 | 5.019 | 5.169 | 5.013 | 5.128 | 116,043,912 | +0.12(+2.30%) |
May 14, 2007 | 4.967 | 5.163 | 4.904 | 5.013 | 141,723,280 | +0.20(+4.06%) |
May 11, 2007 | 4.754 | 4.846 | 4.754 | 4.818 | 44,055,068 | +0.07(+1.58%) |
May 10, 2007 | 4.812 | 4.846 | 4.720 | 4.743 | 46,389,096 | -0.06(-1.32%) |
May 09, 2007 | 4.823 | 4.881 | 4.777 | 4.806 | 109,054,264 | -0.01(-0.24%) |
May 08, 2007 | 4.691 | 4.835 | 4.691 | 4.818 | 104,439,000 | +0.12(+2.57%) |
May 07, 2007 | 4.714 | 4.731 | 4.691 | 4.697 | 21,665,832 | -0.03(-0.73%) |
May 04, 2007 | 4.720 | 4.731 | 4.668 | 4.731 | 39,273,828 | +0.02(+0.37%) |
May 03, 2007 | 4.674 | 4.737 | 4.674 | 4.714 | 34,609,340 | +0.01(+0.24%) |
May 02, 2007 | 4.651 | 4.720 | 4.645 | 4.703 | 46,685,328 | +0.07(+1.49%) |
May 01, 2007 | 4.628 | 4.662 | 4.582 | 4.633 | 47,953,304 | +0.01(+0.12%) |
Apr 30, 2007 | 4.639 | 4.737 | 4.628 | 4.628 | 47,737,000 | -0.01(-0.12%) |
Apr 27, 2007 | 4.720 | 4.737 | 4.599 | 4.633 | 65,978,700 | -0.09(-1.83%) |
Apr 26, 2007 | 4.818 | 4.823 | 4.691 | 4.720 | 152,129,520 | +0.18(+4.06%) |
Apr 25, 2007 | 4.490 | 4.553 | 4.490 | 4.536 | 44,962,236 | +0.03(+0.77%) |
Apr 24, 2007 | 4.513 | 4.518 | 4.444 | 4.501 | 46,905,192 | -0.01(-0.13%) |
Apr 23, 2007 | 4.449 | 4.564 | 4.449 | 4.507 | 43,359,020 | +0.05(+1.03%) |
Apr 20, 2007 | 4.495 | 4.530 | 4.415 | 4.461 | 78,828,464 | +0.01(+0.13%) |
Apr 19, 2007 | 4.501 | 4.524 | 4.426 | 4.455 | 50,734,224 | -0.05(-1.02%) |
Apr 18, 2007 | 4.518 | 4.541 | 4.484 | 4.501 | 45,401,280 | -0.02(-0.38%) |
Apr 17, 2007 | 4.605 | 4.622 | 4.501 | 4.518 | 78,948,968 | -0.10(-2.24%) |
Apr 16, 2007 | 4.633 | 4.651 | 4.599 | 4.622 | 34,585,284 | +0.01(+0.12%) |
Apr 13, 2007 | 4.668 | 4.668 | 4.593 | 4.616 | 63,370,096 | -0.04(-0.87%) |
Apr 12, 2007 | 4.668 | 4.697 | 4.639 | 4.656 | 48,532,172 | -0.02(-0.49%) |
Apr 11, 2007 | 4.714 | 4.708 | 4.633 | 4.679 | 50,914,184 | -0.03(-0.73%) |
Apr 10, 2007 | 4.656 | 4.726 | 4.656 | 4.714 | 48,362,616 | +0.06(+1.36%) |
Apr 09, 2007 | 4.633 | 4.679 | 4.628 | 4.651 | 31,073,882 | +0.04(+0.87%) |
Apr 05, 2007 | 4.616 | 4.645 | 4.541 | 4.610 | 73,199,864 | -0.02(-0.37%) |
Apr 04, 2007 | 4.628 | 4.703 | 4.622 | 4.628 | 51,272,008 | -0.02(-0.49%) |
Apr 03, 2007 | 4.656 | 4.714 | 4.633 | 4.651 | 77,141,792 | -0.01(-0.12%) |
Apr 02, 2007 | 4.547 | 4.662 | 4.530 | 4.656 | 76,697,072 | +0.12(+2.53%) |
Mar 30, 2007 | 4.587 | 4.616 | 4.536 | 4.541 | 55,926,240 | -0.03(-0.75%) |
Mar 29, 2007 | 4.616 | 4.622 | 4.536 | 4.576 | 88,487,416 | -0.02(-0.38%) |
Mar 28, 2007 | 4.513 | 4.628 | 4.490 | 4.593 | 85,318,768 | +0.07(+1.66%) |
Mar 27, 2007 | 4.536 | 4.547 | 4.490 | 4.518 | 42,688,540 | -0.01(-0.25%) |
Mar 26, 2007 | 4.570 | 4.639 | 4.490 | 4.530 | 47,423,208 | -0.01(-0.25%) |
Mar 23, 2007 | 4.639 | 4.737 | 4.438 | 4.541 | 77,001,904 | -0.11(-2.35%) |
Mar 22, 2007 | 4.622 | 4.662 | 4.605 | 4.651 | 75,704,560 | +0.04(+0.87%) |
Mar 21, 2007 | 4.553 | 4.628 | 4.513 | 4.610 | 62,183,576 | +0.07(+1.65%) |
Mar 20, 2007 | 4.472 | 4.547 | 4.432 | 4.536 | 56,759,100 | +0.03(+0.77%) |
Mar 19, 2007 | 4.363 | 4.501 | 4.357 | 4.501 | 78,104,536 | +0.16(+3.58%) |
Mar 16, 2007 | 4.392 | 4.403 | 4.328 | 4.346 | 48,142,676 | -0.02(-0.53%) |
Mar 15, 2007 | 4.346 | 4.409 | 4.323 | 4.369 | 68,035,992 | +0.05(+1.07%) |
Mar 14, 2007 | 4.380 | 4.396 | 4.282 | 4.323 | 120,678,720 | -0.07(-1.70%) |
Mar 13, 2007 | 4.501 | 4.530 | 4.380 | 4.397 | 72,063,792 | -0.10(-2.30%) |
Mar 12, 2007 | 4.541 | 4.610 | 4.501 | 4.501 | 68,438,816 | -0.06(-1.39%) |
Mar 09, 2007 | 4.633 | 4.679 | 4.553 | 4.564 | 75,643,912 | +0.00(+0.00%) |
Mar 08, 2007 | 4.495 | 4.605 | 4.461 | 4.564 | 158,875,376 | +0.18(+4.07%) |
Mar 07, 2007 | 4.438 | 4.438 | 4.380 | 4.386 | 77,760,632 | -0.01(-0.26%) |
Mar 06, 2007 | 4.415 | 4.432 | 4.305 | 4.397 | 160,572,064 | +0.03(+0.79%) |
Mar 05, 2007 | 4.288 | 4.403 | 4.288 | 4.363 | 103,402,976 | -0.01(-0.13%) |
Mar 02, 2007 | 4.461 | 4.472 | 4.369 | 4.369 | 80,294,232 | -0.10(-2.32%) |
Mar 01, 2007 | 4.472 | 4.576 | 4.397 | 4.472 | 107,160,808 | -0.08(-1.77%) |
Feb 28, 2007 | 4.547 | 4.605 | 4.461 | 4.553 | 103,854,864 | +0.07(+1.67%) |
Feb 27, 2007 | 4.674 | 4.697 | 4.374 | 4.478 | 158,498,592 | -0.28(-5.81%) |
Feb 26, 2007 | 4.783 | 4.800 | 4.691 | 4.754 | 49,274,120 | -0.02(-0.48%) |
Feb 23, 2007 | 4.806 | 4.812 | 4.726 | 4.777 | 52,758,504 | -0.03(-0.60%) |
Feb 22, 2007 | 4.881 | 4.910 | 4.789 | 4.806 | 46,741,300 | -0.07(-1.42%) |
Feb 21, 2007 | 4.990 | 4.996 | 4.841 | 4.875 | 63,155,960 | -0.10(-2.08%) |
Feb 20, 2007 | 4.927 | 5.002 | 4.915 | 4.979 | 47,834,452 | +0.07(+1.41%) |
Feb 16, 2007 | 4.915 | 5.031 | 4.898 | 4.910 | 55,906,616 | -0.04(-0.81%) |
Feb 15, 2007 | 4.921 | 4.973 | 4.898 | 4.950 | 43,417,888 | +0.05(+1.06%) |
Feb 14, 2007 | 4.864 | 4.979 | 4.858 | 4.898 | 110,269,712 | +0.03(+0.71%) |
Feb 13, 2007 | 4.892 | 4.892 | 4.812 | 4.864 | 103,706,728 | -0.12(-2.31%) |
Feb 12, 2007 | 5.019 | 5.037 | 4.892 | 4.979 | 58,519,500 | -0.05(-0.92%) |
Feb 09, 2007 | 5.077 | 5.163 | 5.002 | 5.025 | 188,568,096 | +0.10(+2.11%) |
Feb 08, 2007 | 4.892 | 4.933 | 4.887 | 4.921 | 41,383,604 | -0.01(-0.12%) |
Feb 07, 2007 | 4.927 | 4.973 | 4.869 | 4.927 | 56,630,924 | +0.01(+0.23%) |
Feb 06, 2007 | 4.795 | 4.921 | 4.777 | 4.915 | 77,742,040 | +0.12(+2.52%) |
Feb 05, 2007 | 4.720 | 4.823 | 4.714 | 4.795 | 47,582,536 | +0.06(+1.22%) |
Feb 02, 2007 | 4.772 | 4.772 | 4.697 | 4.737 | 42,967,564 | -0.03(-0.72%) |
Feb 01, 2007 | 4.703 | 4.777 | 4.679 | 4.772 | 48,511,852 | +0.09(+1.97%) |
Jan 31, 2007 | 4.703 | 4.720 | 4.628 | 4.679 | 112,998,464 | -0.04(-0.85%) |
Jan 30, 2007 | 4.823 | 4.846 | 4.714 | 4.720 | 49,972,632 | -0.10(-2.03%) |
Jan 29, 2007 | 4.858 | 4.898 | 4.806 | 4.818 | 96,929,544 | -0.03(-0.59%) |
Jan 26, 2007 | 4.691 | 4.881 | 4.685 | 4.846 | 94,550,912 | +0.12(+2.43%) |
Jan 25, 2007 | 4.691 | 4.904 | 4.605 | 4.731 | 173,197,248 | +0.01(+0.24%) |
Jan 24, 2007 | 4.783 | 4.806 | 4.668 | 4.720 | 133,477,176 | -0.06(-1.20%) |
Jan 23, 2007 | 4.829 | 4.962 | 4.743 | 4.777 | 202,214,096 | -0.06(-1.31%) |
Jan 22, 2007 | 4.795 | 4.852 | 4.749 | 4.841 | 93,044,088 | +0.06(+1.33%) |
Jan 19, 2007 | 4.743 | 4.789 | 4.703 | 4.777 | 114,706,992 | +0.07(+1.47%) |
Jan 18, 2007 | 4.639 | 4.743 | 4.639 | 4.708 | 136,157,056 | +0.08(+1.74%) |
Jan 17, 2007 | 4.587 | 4.662 | 4.587 | 4.628 | 110,720,256 | +0.06(+1.26%) |
Jan 16, 2007 | 4.541 | 4.610 | 4.530 | 4.570 | 115,882,152 | +0.03(+0.63%) |
Jan 12, 2007 | 4.472 | 4.559 | 4.467 | 4.541 | 99,123,488 | +0.07(+1.54%) |
Jan 11, 2007 | 4.449 | 4.490 | 4.420 | 4.472 | 69,534,016 | +0.02(+0.52%) |
Jan 10, 2007 | 4.484 | 4.484 | 4.415 | 4.449 | 73,659,400 | -0.03(-0.77%) |
Jan 09, 2007 | 4.461 | 4.524 | 4.449 | 4.484 | 98,564,752 | +0.03(+0.78%) |
Jan 08, 2007 | 4.392 | 4.461 | 4.386 | 4.449 | 85,025,088 | +0.06(+1.44%) |
Jan 05, 2007 | 4.444 | 4.461 | 4.357 | 4.386 | 70,471,328 | -0.05(-1.04%) |
Jan 04, 2007 | 4.351 | 4.444 | 4.277 | 4.432 | 110,387,896 | +0.11(+2.53%) |
Jan 03, 2007 | 4.351 | 4.415 | 4.282 | 4.323 | 136,648,064 | +0.00(+0.00%) |
Dec 29, 2006 | 4.300 | 4.357 | 4.288 | 4.323 | 58,382,368 | +0.01(+0.13%) |
Dec 28, 2006 | 4.397 | 4.397 | 4.300 | 4.317 | 52,339,452 | -0.05(-1.06%) |
Dec 27, 2006 | 4.374 | 4.403 | 4.328 | 4.363 | 78,944,128 | +0.05(+1.20%) |
Dec 26, 2006 | 4.288 | 4.357 | 4.242 | 4.311 | 55,681,104 | +0.04(+0.94%) |
Dec 22, 2006 | 4.219 | 4.300 | 4.179 | 4.271 | 96,626,200 | +0.06(+1.50%) |
Dec 21, 2006 | 4.231 | 4.271 | 4.184 | 4.208 | 103,653,856 | -0.01(-0.27%) |
Dec 20, 2006 | 4.156 | 4.225 | 4.144 | 4.219 | 154,236,992 | +0.09(+2.09%) |
Dec 19, 2006 | 4.098 | 4.144 | 4.075 | 4.133 | 163,762,640 | +0.09(+2.13%) |
Dec 18, 2006 | 4.098 | 4.098 | 4.018 | 4.046 | 92,636,152 | -0.03(-0.71%) |
Dec 15, 2006 | 4.115 | 4.156 | 4.052 | 4.075 | 145,311,280 | -0.02(-0.42%) |
Dec 14, 2006 | 3.983 | 4.092 | 3.943 | 4.092 | 196,140,240 | +0.13(+3.34%) |
Dec 13, 2006 | 4.104 | 4.127 | 3.943 | 3.960 | 292,247,328 | -0.12(-2.96%) |
Dec 12, 2006 | 4.161 | 4.196 | 4.075 | 4.081 | 196,608,128 | -0.09(-2.07%) |
Dec 11, 2006 | 4.184 | 4.213 | 4.127 | 4.167 | 128,125,384 | +0.01(+0.14%) |
Dec 08, 2006 | 4.115 | 4.167 | 4.018 | 4.161 | 340,387,360 | +0.04(+0.98%) |
Dec 07, 2006 | 4.213 | 4.259 | 4.115 | 4.121 | 587,790,784 | -0.12(-2.72%) |
Dec 06, 2006 | 4.397 | 4.403 | 4.190 | 4.236 | 321,561,760 | -0.18(-4.17%) |
Dec 05, 2006 | 4.392 | 4.507 | 4.271 | 4.420 | 199,124,352 | -0.12(-2.66%) |
Dec 04, 2006 | 4.587 | 4.645 | 4.536 | 4.541 | 64,506,072 | -0.09(-1.87%) |