Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 18.19 | 18.25 | 17.61 | 17.76 | 20,270,012 | -0.37(-2.02%) |
Dec 28, 2007 | 18.13 | 18.21 | 17.85 | 18.13 | 43,144,248 | +0.25(+1.42%) |
Dec 27, 2007 | 18.03 | 18.13 | 17.68 | 17.87 | 35,611,108 | -0.14(-0.80%) |
Dec 26, 2007 | 17.53 | 18.10 | 17.51 | 18.02 | 31,901,694 | +0.08(+0.44%) |
Dec 24, 2007 | 17.69 | 18.03 | 17.54 | 17.94 | 18,603,000 | +0.49(+2.83%) |
Dec 21, 2007 | 17.31 | 17.49 | 17.12 | 17.45 | 52,961,844 | +0.80(+4.82%) |
Dec 20, 2007 | 16.81 | 17.02 | 16.54 | 16.65 | 39,205,308 | +0.43(+2.64%) |
Dec 19, 2007 | 16.15 | 16.50 | 15.87 | 16.22 | 45,870,576 | +0.14(+0.84%) |
Dec 18, 2007 | 15.89 | 16.21 | 15.41 | 16.08 | 41,739,760 | +0.70(+4.53%) |
Dec 17, 2007 | 16.09 | 16.18 | 15.30 | 15.38 | 49,103,792 | -1.16(-7.00%) |
Dec 14, 2007 | 16.71 | 16.99 | 16.20 | 16.54 | 38,598,680 | -0.50(-2.95%) |
Dec 13, 2007 | 17.14 | 17.14 | 16.56 | 17.04 | 61,382,984 | -0.21(-1.23%) |
Dec 12, 2007 | 16.81 | 17.63 | 16.77 | 17.26 | 83,104,048 | +1.34(+8.41%) |
Dec 11, 2007 | 16.53 | 16.82 | 15.75 | 15.92 | 57,469,704 | -0.27(-1.69%) |
Dec 10, 2007 | 16.34 | 16.36 | 16.08 | 16.19 | 34,536,692 | -0.25(-1.55%) |
Dec 07, 2007 | 16.91 | 16.91 | 16.39 | 16.45 | 35,520,368 | +0.00(+0.03%) |
Dec 06, 2007 | 16.10 | 16.49 | 15.93 | 16.44 | 28,990,872 | +0.62(+3.94%) |
Dec 05, 2007 | 15.43 | 15.92 | 15.33 | 15.82 | 46,919,356 | +0.98(+6.64%) |
Dec 04, 2007 | 14.68 | 15.07 | 14.56 | 14.83 | 30,470,246 | -0.11(-0.76%) |
Dec 03, 2007 | 14.74 | 14.95 | 14.51 | 14.95 | 43,351,888 | +0.11(+0.72%) |
Nov 30, 2007 | 15.27 | 15.37 | 14.52 | 14.84 | 40,133,192 | -0.04(-0.26%) |
Nov 29, 2007 | 15.03 | 15.37 | 14.67 | 14.88 | 41,952,876 | -0.34(-2.22%) |
Nov 28, 2007 | 15.08 | 15.22 | 14.83 | 15.22 | 51,603,428 | +0.62(+4.27%) |
Nov 27, 2007 | 14.49 | 14.81 | 14.08 | 14.60 | 55,205,272 | +0.03(+0.21%) |
Nov 26, 2007 | 15.34 | 15.57 | 14.46 | 14.56 | 50,647,120 | -0.97(-6.23%) |
Nov 23, 2007 | 15.41 | 15.58 | 15.37 | 15.53 | 17,627,240 | +0.27(+1.76%) |
Nov 21, 2007 | 15.92 | 15.97 | 15.21 | 15.26 | 51,978,028 | -0.92(-5.68%) |
Nov 20, 2007 | 15.63 | 16.40 | 15.63 | 16.18 | 38,163,012 | +0.62(+4.00%) |
Nov 19, 2007 | 16.18 | 16.18 | 15.44 | 15.56 | 37,159,504 | -0.74(-4.55%) |
Nov 16, 2007 | 16.28 | 16.39 | 15.85 | 16.30 | 45,259,424 | +0.92(+6.00%) |
Nov 15, 2007 | 15.91 | 15.97 | 15.18 | 15.38 | 46,285,776 | -0.52(-3.29%) |
Nov 14, 2007 | 16.89 | 16.91 | 15.78 | 15.90 | 51,161,844 | -0.36(-2.22%) |
Nov 13, 2007 | 15.59 | 16.26 | 15.37 | 16.26 | 70,588,168 | +1.64(+11.18%) |
Nov 12, 2007 | 16.08 | 16.12 | 14.61 | 14.63 | 87,218,992 | -1.98(-11.93%) |
Nov 09, 2007 | 17.82 | 18.14 | 15.98 | 16.61 | 108,981,488 | -1.39(-7.72%) |
Nov 08, 2007 | 15.41 | 18.37 | 15.41 | 18.00 | 158,435,280 | +3.70(+25.91%) |
Nov 07, 2007 | 14.70 | 14.91 | 14.18 | 14.29 | 54,081,084 | -0.35(-2.41%) |
Nov 06, 2007 | 14.33 | 14.68 | 14.09 | 14.65 | 39,517,296 | +0.74(+5.28%) |
Nov 05, 2007 | 13.69 | 14.13 | 13.54 | 13.91 | 42,292,964 | -0.47(-3.26%) |
Nov 02, 2007 | 14.57 | 14.79 | 14.06 | 14.38 | 42,989,528 | -0.06(-0.43%) |
Nov 01, 2007 | 14.38 | 14.55 | 14.08 | 14.44 | 52,376,204 | -0.30(-2.02%) |
Oct 31, 2007 | 14.30 | 14.99 | 14.15 | 14.74 | 46,746,028 | +0.64(+4.57%) |
Oct 30, 2007 | 14.45 | 14.64 | 14.03 | 14.09 | 60,719,064 | -0.47(-3.21%) |
Oct 29, 2007 | 14.44 | 14.75 | 14.42 | 14.56 | 48,270,572 | +0.45(+3.17%) |
Oct 26, 2007 | 13.83 | 14.15 | 13.74 | 14.12 | 36,076,684 | +0.59(+4.39%) |
Oct 25, 2007 | 13.37 | 13.53 | 13.10 | 13.52 | 61,329,848 | +0.30(+2.30%) |
Oct 24, 2007 | 12.79 | 13.23 | 12.50 | 13.22 | 51,866,236 | +0.43(+3.36%) |
Oct 23, 2007 | 12.62 | 12.79 | 12.46 | 12.79 | 33,218,508 | +0.49(+4.00%) |
Oct 22, 2007 | 11.97 | 12.37 | 11.93 | 12.30 | 48,807,724 | -0.14(-1.15%) |
Oct 19, 2007 | 13.21 | 13.25 | 12.28 | 12.44 | 56,999,008 | -0.88(-6.64%) |
Oct 18, 2007 | 13.03 | 13.37 | 12.93 | 13.32 | 45,793,332 | +0.20(+1.50%) |
Oct 17, 2007 | 13.29 | 13.31 | 12.75 | 13.13 | 44,454,960 | +0.18(+1.36%) |
Oct 16, 2007 | 13.07 | 13.25 | 12.95 | 12.95 | 47,180,004 | -0.16(-1.22%) |
Oct 15, 2007 | 13.25 | 13.35 | 12.90 | 13.11 | 38,436,296 | +0.15(+1.18%) |
Oct 12, 2007 | 12.77 | 13.01 | 12.70 | 12.96 | 21,252,986 | +0.25(+2.00%) |
Oct 11, 2007 | 13.13 | 13.22 | 12.53 | 12.70 | 57,319,932 | -0.15(-1.14%) |
Oct 10, 2007 | 12.50 | 12.88 | 12.46 | 12.85 | 36,706,924 | +0.35(+2.77%) |
Oct 09, 2007 | 12.33 | 12.58 | 12.21 | 12.50 | 40,732,104 | +0.34(+2.83%) |
Oct 08, 2007 | 12.17 | 12.19 | 11.96 | 12.16 | 38,168,548 | +0.01(+0.10%) |
Oct 05, 2007 | 11.87 | 12.27 | 11.82 | 12.15 | 47,463,692 | +0.41(+3.51%) |
Oct 04, 2007 | 11.55 | 11.80 | 11.23 | 11.74 | 38,670,648 | +0.22(+1.89%) |
Oct 03, 2007 | 11.96 | 11.99 | 11.48 | 11.52 | 43,726,916 | -0.44(-3.70%) |
Oct 02, 2007 | 11.90 | 12.09 | 11.70 | 11.96 | 27,567,690 | -0.08(-0.67%) |
Oct 01, 2007 | 11.70 | 12.09 | 11.67 | 12.04 | 38,751,100 | +0.41(+3.48%) |
Sep 28, 2007 | 11.84 | 11.89 | 11.55 | 11.64 | 31,234,576 | -0.22(-1.83%) |
Sep 27, 2007 | 11.73 | 11.86 | 11.63 | 11.85 | 31,311,142 | +0.23(+1.95%) |
Sep 26, 2007 | 11.60 | 11.68 | 11.34 | 11.63 | 32,067,168 | +0.17(+1.47%) |
Sep 25, 2007 | 11.31 | 11.47 | 11.26 | 11.46 | 22,719,482 | -0.06(-0.51%) |
Sep 24, 2007 | 11.38 | 11.53 | 11.31 | 11.52 | 31,003,416 | +0.25(+2.23%) |
Sep 21, 2007 | 11.11 | 11.33 | 11.09 | 11.27 | 32,818,988 | +0.38(+3.50%) |
Sep 20, 2007 | 10.96 | 11.12 | 10.82 | 10.89 | 23,817,984 | -0.07(-0.66%) |
Sep 19, 2007 | 11.14 | 11.18 | 10.90 | 10.96 | 36,715,384 | +0.08(+0.71%) |
Sep 18, 2007 | 10.40 | 10.96 | 10.32 | 10.88 | 47,186,988 | +0.65(+6.31%) |
Sep 17, 2007 | 10.23 | 10.31 | 10.07 | 10.24 | 23,930,228 | -0.11(-1.04%) |
Sep 14, 2007 | 10.45 | 10.59 | 10.24 | 10.34 | 26,120,626 | -0.18(-1.74%) |
Sep 13, 2007 | 10.43 | 10.58 | 10.38 | 10.53 | 27,919,788 | +0.22(+2.17%) |
Sep 12, 2007 | 10.30 | 10.50 | 10.26 | 10.30 | 33,440,228 | +0.08(+0.80%) |
Sep 11, 2007 | 10.04 | 10.28 | 9.941 | 10.22 | 26,192,060 | +0.39(+3.98%) |
Sep 10, 2007 | 9.886 | 9.947 | 9.624 | 9.830 | 33,966,092 | -0.06(-0.56%) |
Sep 07, 2007 | 9.910 | 9.981 | 9.692 | 9.886 | 30,090,918 | -0.18(-1.82%) |
Sep 06, 2007 | 10.02 | 10.13 | 9.967 | 10.07 | 34,263,120 | +0.25(+2.59%) |
Sep 05, 2007 | 9.793 | 9.864 | 9.633 | 9.815 | 35,081,924 | -0.13(-1.30%) |
Sep 04, 2007 | 9.614 | 10.00 | 9.613 | 9.944 | 36,547,396 | +0.41(+4.33%) |
Aug 31, 2007 | 9.414 | 9.702 | 9.372 | 9.531 | 53,389,652 | +0.39(+4.30%) |
Aug 30, 2007 | 8.963 | 9.295 | 8.787 | 9.138 | 40,585,948 | +0.06(+0.68%) |
Aug 29, 2007 | 8.881 | 9.081 | 8.836 | 9.077 | 55,334,152 | +0.33(+3.72%) |
Aug 28, 2007 | 9.035 | 9.094 | 8.717 | 8.751 | 43,368,064 | -0.44(-4.83%) |
Aug 27, 2007 | 9.138 | 9.282 | 9.012 | 9.195 | 23,878,394 | +0.06(+0.64%) |
Aug 24, 2007 | 8.793 | 9.197 | 8.793 | 9.137 | 39,873,388 | +0.29(+3.33%) |
Aug 23, 2007 | 9.032 | 9.098 | 8.670 | 8.842 | 54,824,832 | +0.03(+0.37%) |
Aug 22, 2007 | 8.545 | 8.859 | 8.523 | 8.810 | 51,582,056 | +0.50(+6.05%) |
Aug 21, 2007 | 8.172 | 8.385 | 8.101 | 8.307 | 33,532,034 | +0.03(+0.34%) |
Aug 20, 2007 | 8.426 | 8.443 | 8.069 | 8.280 | 45,590,904 | -0.06(-0.67%) |
Aug 17, 2007 | 8.608 | 8.693 | 8.133 | 8.335 | 86,856,808 | +0.08(+0.97%) |
Aug 16, 2007 | 8.018 | 8.255 | 7.514 | 8.255 | 121,317,864 | -0.29(-3.34%) |
Aug 15, 2007 | 8.841 | 9.198 | 8.528 | 8.540 | 65,305,836 | -0.47(-5.27%) |
Aug 14, 2007 | 9.391 | 9.431 | 8.978 | 9.015 | 49,847,172 | -0.26(-2.76%) |
Aug 13, 2007 | 9.433 | 9.530 | 9.189 | 9.271 | 32,418,020 | -0.02(-0.25%) |
Aug 10, 2007 | 9.115 | 9.479 | 9.073 | 9.294 | 55,178,668 | -0.25(-2.60%) |
Aug 09, 2007 | 9.485 | 9.755 | 9.423 | 9.542 | 46,005,944 | -0.38(-3.84%) |
Aug 08, 2007 | 9.747 | 10.11 | 9.747 | 9.923 | 43,457,328 | +0.28(+2.93%) |
Aug 07, 2007 | 9.507 | 9.756 | 9.408 | 9.641 | 39,779,224 | +0.01(+0.06%) |
Aug 06, 2007 | 9.433 | 9.641 | 9.130 | 9.634 | 50,887,332 | +0.14(+1.43%) |
Aug 03, 2007 | 9.613 | 10.04 | 9.488 | 9.499 | 39,214,124 | -0.55(-5.48%) |
Aug 02, 2007 | 10.09 | 10.09 | 9.832 | 10.05 | 32,889,462 | +0.22(+2.21%) |
Aug 01, 2007 | 9.903 | 10.08 | 9.613 | 9.832 | 56,387,216 | -0.17(-1.71%) |
Jul 31, 2007 | 10.35 | 10.52 | 9.967 | 10.00 | 43,370,596 | -0.15(-1.46%) |
Jul 30, 2007 | 9.827 | 10.26 | 9.772 | 10.15 | 46,944,304 | +0.36(+3.65%) |
Jul 27, 2007 | 9.972 | 10.15 | 9.614 | 9.793 | 59,250,544 | -0.15(-1.47%) |
Jul 26, 2007 | 10.19 | 10.28 | 9.540 | 9.940 | 67,829,648 | -0.68(-6.43%) |
Jul 25, 2007 | 10.38 | 10.65 | 9.969 | 10.62 | 54,316,220 | +0.24(+2.30%) |
Jul 24, 2007 | 10.91 | 10.92 | 10.25 | 10.38 | 46,128,768 | -0.65(-5.87%) |
Jul 23, 2007 | 10.89 | 11.04 | 10.75 | 11.03 | 21,682,124 | +0.26(+2.43%) |
Jul 20, 2007 | 10.83 | 10.86 | 10.62 | 10.77 | 22,662,120 | -0.06(-0.53%) |
Jul 19, 2007 | 10.86 | 10.93 | 10.79 | 10.83 | 25,527,234 | +0.11(+1.07%) |
Jul 18, 2007 | 10.65 | 10.75 | 10.60 | 10.71 | 25,814,658 | +0.04(+0.37%) |
Jul 17, 2007 | 10.60 | 10.74 | 10.57 | 10.67 | 30,925,098 | +0.10(+0.98%) |
Jul 16, 2007 | 10.69 | 10.69 | 10.45 | 10.57 | 31,682,914 | -0.08(-0.77%) |
Jul 13, 2007 | 10.54 | 10.77 | 10.51 | 10.65 | 37,851,772 | +0.12(+1.11%) |
Jul 12, 2007 | 10.26 | 10.56 | 10.19 | 10.53 | 35,963,792 | +0.39(+3.88%) |
Jul 11, 2007 | 9.992 | 10.22 | 9.947 | 10.14 | 26,458,010 | +0.14(+1.43%) |
Jul 10, 2007 | 10.25 | 10.19 | 9.964 | 9.997 | 33,298,462 | -0.32(-3.08%) |
Jul 09, 2007 | 10.17 | 10.39 | 10.20 | 10.31 | 20,195,470 | +0.18(+1.76%) |
Jul 06, 2007 | 10.14 | 10.24 | 10.07 | 10.14 | 31,549,258 | +0.11(+1.09%) |
Jul 05, 2007 | 9.918 | 10.05 | 9.875 | 10.03 | 45,547,432 | +0.10(+1.06%) |
Jul 03, 2007 | 9.826 | 9.926 | 9.733 | 9.921 | 20,408,462 | +0.23(+2.34%) |
Jul 02, 2007 | 9.479 | 9.695 | 9.422 | 9.695 | 25,306,072 | +5.02(+107.47%) |
Jun 29, 2007 | 4.712 | 4.772 | 4.630 | 4.673 | 42,877,224 | +0.00(+0.08%) |
Jun 28, 2007 | 4.666 | 4.726 | 4.651 | 4.669 | 37,350,440 | +0.03(+0.54%) |
Jun 27, 2007 | 4.534 | 4.644 | 4.523 | 4.644 | 29,734,120 | +0.05(+1.18%) |
Jun 26, 2007 | 4.655 | 4.681 | 4.561 | 4.590 | 30,303,572 | -0.03(-0.70%) |
Jun 25, 2007 | 4.604 | 4.725 | 4.581 | 4.622 | 38,907,400 | -0.06(-1.27%) |
Jun 22, 2007 | 4.720 | 4.734 | 4.628 | 4.682 | 32,636,800 | -0.07(-1.37%) |
Jun 21, 2007 | 4.701 | 4.761 | 4.638 | 4.747 | 38,208,692 | +0.09(+1.95%) |
Jun 20, 2007 | 4.788 | 4.797 | 4.644 | 4.656 | 48,514,460 | -0.10(-2.11%) |
Jun 19, 2007 | 4.709 | 4.806 | 4.670 | 4.756 | 49,447,456 | +0.04(+0.89%) |
Jun 18, 2007 | 4.693 | 4.729 | 4.682 | 4.714 | 47,321,940 | +0.03(+0.72%) |
Jun 15, 2007 | 4.609 | 4.699 | 4.608 | 4.680 | 69,275,232 | +0.12(+2.64%) |
Jun 14, 2007 | 4.470 | 4.572 | 4.470 | 4.560 | 66,314,040 | +0.12(+2.75%) |
Jun 13, 2007 | 4.324 | 4.438 | 4.324 | 4.438 | 48,269,208 | +0.14(+3.18%) |
Jun 12, 2007 | 4.307 | 4.390 | 4.277 | 4.301 | 56,182,152 | -0.01(-0.23%) |
Jun 11, 2007 | 4.241 | 4.343 | 4.207 | 4.311 | 41,315,476 | +0.09(+2.14%) |
Jun 08, 2007 | 4.102 | 4.244 | 4.098 | 4.221 | 32,585,168 | +0.11(+2.74%) |
Jun 07, 2007 | 4.162 | 4.270 | 4.086 | 4.108 | 39,842,392 | -0.11(-2.62%) |
Jun 06, 2007 | 4.228 | 4.274 | 4.181 | 4.219 | 37,897,260 | -0.09(-1.99%) |
Jun 05, 2007 | 4.289 | 4.361 | 4.274 | 4.304 | 35,643,044 | -0.01(-0.21%) |
Jun 04, 2007 | 4.239 | 4.326 | 4.227 | 4.313 | 33,205,032 | +0.03(+0.66%) |
Jun 01, 2007 | 4.236 | 4.306 | 4.222 | 4.285 | 36,418,092 | +0.12(+2.82%) |
May 31, 2007 | 4.200 | 4.232 | 4.160 | 4.168 | 31,335,084 | -0.00(-0.02%) |
May 30, 2007 | 4.034 | 4.186 | 4.008 | 4.168 | 39,408,308 | +0.05(+1.24%) |
May 29, 2007 | 4.195 | 4.205 | 4.087 | 4.118 | 32,532,342 | -0.04(-0.85%) |
May 25, 2007 | 4.137 | 4.180 | 4.110 | 4.153 | 32,285,144 | +0.07(+1.66%) |
May 24, 2007 | 4.185 | 4.266 | 4.050 | 4.085 | 56,775,064 | -0.12(-2.93%) |
May 23, 2007 | 4.210 | 4.272 | 4.186 | 4.208 | 36,547,984 | +0.02(+0.51%) |
May 22, 2007 | 4.217 | 4.230 | 4.181 | 4.187 | 23,240,668 | -0.01(-0.16%) |
May 21, 2007 | 4.146 | 4.244 | 4.140 | 4.194 | 53,442,596 | +0.06(+1.35%) |
May 18, 2007 | 4.091 | 4.154 | 4.084 | 4.138 | 30,137,334 | +0.03(+0.70%) |
May 17, 2007 | 4.100 | 4.149 | 4.040 | 4.109 | 40,398,296 | +0.01(+0.14%) |
May 16, 2007 | 3.998 | 4.117 | 3.992 | 4.103 | 55,965,708 | +0.13(+3.31%) |
May 15, 2007 | 3.957 | 3.984 | 3.940 | 3.972 | 40,147,736 | +0.05(+1.24%) |
May 14, 2007 | 3.873 | 3.961 | 3.876 | 3.923 | 34,818,116 | -0.01(-0.37%) |
May 11, 2007 | 3.856 | 3.945 | 3.865 | 3.938 | 34,541,720 | +0.11(+2.92%) |
May 10, 2007 | 3.896 | 3.908 | 3.800 | 3.826 | 41,238,668 | -0.09(-2.30%) |
May 09, 2007 | 3.894 | 3.916 | 3.839 | 3.916 | 32,799,004 | +0.03(+0.81%) |
May 08, 2007 | 3.853 | 3.916 | 3.796 | 3.885 | 46,183,012 | +0.02(+0.47%) |
May 07, 2007 | 3.914 | 3.923 | 3.863 | 3.867 | 32,180,424 | -0.07(-1.66%) |
May 04, 2007 | 3.996 | 4.004 | 3.913 | 3.932 | 34,085,408 | -0.02(-0.59%) |
May 03, 2007 | 3.973 | 3.981 | 3.934 | 3.955 | 31,308,482 | +0.02(+0.57%) |
May 02, 2007 | 3.907 | 3.946 | 3.903 | 3.933 | 24,914,752 | +0.02(+0.52%) |
May 01, 2007 | 3.899 | 3.921 | 3.856 | 3.913 | 23,724,086 | +0.01(+0.31%) |
Apr 30, 2007 | 3.961 | 3.999 | 3.895 | 3.901 | 28,655,792 | -0.05(-1.14%) |
Apr 27, 2007 | 3.933 | 3.970 | 3.911 | 3.946 | 29,525,708 | -0.05(-1.17%) |
Apr 26, 2007 | 4.054 | 4.057 | 3.985 | 3.992 | 25,722,824 | -0.08(-1.91%) |
Apr 25, 2007 | 3.991 | 4.090 | 3.966 | 4.070 | 28,891,532 | +0.12(+2.94%) |
Apr 24, 2007 | 3.947 | 3.966 | 3.911 | 3.954 | 20,044,452 | -0.01(-0.33%) |
Apr 23, 2007 | 3.985 | 4.010 | 3.957 | 3.967 | 21,414,176 | -0.04(-1.09%) |
Apr 20, 2007 | 4.044 | 4.049 | 3.959 | 4.010 | 29,702,732 | +0.04(+1.08%) |
Apr 19, 2007 | 3.948 | 3.981 | 3.923 | 3.968 | 28,104,130 | -0.07(-1.68%) |
Apr 18, 2007 | 4.016 | 4.067 | 4.009 | 4.035 | 41,556,508 | -0.02(-0.43%) |
Apr 17, 2007 | 4.136 | 4.147 | 4.038 | 4.053 | 34,061,468 | -0.09(-2.23%) |
Apr 16, 2007 | 4.111 | 4.150 | 4.097 | 4.145 | 26,850,438 | +0.06(+1.58%) |
Apr 13, 2007 | 4.034 | 4.104 | 4.017 | 4.081 | 37,123,780 | +0.06(+1.40%) |
Apr 12, 2007 | 3.933 | 4.036 | 3.923 | 4.025 | 39,314,684 | +0.09(+2.22%) |
Apr 11, 2007 | 4.007 | 4.015 | 3.923 | 3.937 | 33,856,376 | -0.06(-1.56%) |
Apr 10, 2007 | 3.926 | 4.000 | 3.923 | 4.000 | 29,017,584 | +0.05(+1.15%) |
Apr 09, 2007 | 3.966 | 4.017 | 3.949 | 3.954 | 44,545,012 | +0.02(+0.46%) |
Apr 05, 2007 | 3.892 | 3.960 | 3.870 | 3.936 | 38,086,596 | +0.03(+0.84%) |
Apr 04, 2007 | 3.804 | 3.922 | 3.803 | 3.903 | 36,204,296 | +0.06(+1.43%) |
Apr 03, 2007 | 3.855 | 3.876 | 3.822 | 3.848 | 33,643,152 | -0.04(-0.96%) |
Apr 02, 2007 | 3.853 | 3.890 | 3.839 | 3.886 | 33,476,210 | +0.05(+1.34%) |
Mar 30, 2007 | 3.915 | 3.915 | 3.805 | 3.834 | 55,812,300 | -0.07(-1.79%) |
Mar 29, 2007 | 3.703 | 3.928 | 3.697 | 3.904 | 121,563,368 | +0.27(+7.33%) |
Mar 28, 2007 | 3.672 | 3.681 | 3.622 | 3.637 | 30,107,604 | -0.02(-0.62%) |
Mar 27, 2007 | 3.668 | 3.687 | 3.629 | 3.660 | 27,010,150 | -0.03(-0.80%) |
Mar 26, 2007 | 3.686 | 3.701 | 3.625 | 3.690 | 36,728,096 | +0.03(+0.75%) |
Mar 23, 2007 | 3.647 | 3.699 | 3.638 | 3.662 | 32,511,358 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.679 | 3.620 | 3.644 | 50,212,280 | +0.05(+1.34%) |
Mar 21, 2007 | 3.480 | 3.605 | 3.469 | 3.596 | 52,954,948 | +0.16(+4.75%) |
Mar 20, 2007 | 3.391 | 3.460 | 3.387 | 3.433 | 34,810,200 | +0.05(+1.42%) |
Mar 19, 2007 | 3.373 | 3.409 | 3.357 | 3.385 | 25,782,854 | +0.06(+1.93%) |
Mar 16, 2007 | 3.406 | 3.419 | 3.317 | 3.321 | 34,140,624 | -0.05(-1.58%) |
Mar 15, 2007 | 3.380 | 3.411 | 3.359 | 3.374 | 26,600,204 | -0.02(-0.68%) |
Mar 14, 2007 | 3.355 | 3.404 | 3.288 | 3.397 | 40,932,776 | +0.04(+1.10%) |
Mar 13, 2007 | 3.459 | 3.466 | 3.353 | 3.360 | 38,318,988 | -0.10(-2.85%) |
Mar 12, 2007 | 3.450 | 3.474 | 3.430 | 3.459 | 22,960,250 | -0.02(-0.56%) |
Mar 09, 2007 | 3.503 | 3.504 | 3.441 | 3.478 | 25,013,100 | +0.04(+1.09%) |
Mar 08, 2007 | 3.437 | 3.484 | 3.415 | 3.441 | 38,152,892 | +0.06(+1.91%) |
Mar 07, 2007 | 3.367 | 3.446 | 3.360 | 3.377 | 30,752,514 | -0.01(-0.21%) |
Mar 06, 2007 | 3.338 | 3.405 | 3.334 | 3.383 | 44,827,248 | +0.13(+3.89%) |
Mar 05, 2007 | 3.242 | 3.287 | 3.189 | 3.257 | 60,603,176 | -0.08(-2.26%) |
Mar 02, 2007 | 3.407 | 3.433 | 3.314 | 3.332 | 66,229,696 | -0.10(-3.03%) |
Mar 01, 2007 | 3.345 | 3.454 | 3.312 | 3.436 | 65,294,960 | -0.05(-1.53%) |
Feb 28, 2007 | 3.507 | 3.533 | 3.451 | 3.489 | 55,708,516 | +0.03(+0.98%) |
Feb 27, 2007 | 3.572 | 3.603 | 3.429 | 3.456 | 77,103,824 | -0.27(-7.26%) |
Feb 26, 2007 | 3.734 | 3.743 | 3.700 | 3.726 | 26,098,580 | +0.04(+1.14%) |
Feb 23, 2007 | 3.718 | 3.727 | 3.678 | 3.684 | 29,068,190 | -0.00(-0.04%) |
Feb 22, 2007 | 3.695 | 3.707 | 3.648 | 3.686 | 43,538,052 | +0.06(+1.71%) |
Feb 21, 2007 | 3.580 | 3.643 | 3.555 | 3.624 | 31,990,452 | +0.02(+0.61%) |
Feb 20, 2007 | 3.583 | 3.618 | 3.549 | 3.602 | 24,327,952 | -0.02(-0.62%) |
Feb 16, 2007 | 3.597 | 3.635 | 3.588 | 3.624 | 25,590,544 | +0.02(+0.53%) |
Feb 15, 2007 | 3.666 | 3.671 | 3.601 | 3.605 | 38,437,072 | -0.03(-0.87%) |
Feb 14, 2007 | 3.730 | 3.748 | 3.626 | 3.636 | 64,695,068 | -0.07(-1.94%) |
Feb 13, 2007 | 3.629 | 3.708 | 3.622 | 3.708 | 36,330,476 | +0.07(+1.93%) |
Feb 12, 2007 | 3.622 | 3.657 | 3.595 | 3.638 | 32,798,134 | -0.04(-0.98%) |
Feb 09, 2007 | 3.711 | 3.730 | 3.654 | 3.674 | 25,922,738 | -0.05(-1.27%) |
Feb 08, 2007 | 3.676 | 3.745 | 3.656 | 3.721 | 32,695,064 | +0.01(+0.38%) |
Feb 07, 2007 | 3.738 | 3.776 | 3.661 | 3.707 | 43,386,232 | -0.09(-2.42%) |
Feb 06, 2007 | 3.864 | 3.868 | 3.761 | 3.799 | 27,216,474 | -0.03(-0.79%) |
Feb 05, 2007 | 3.854 | 3.874 | 3.813 | 3.830 | 19,273,686 | -0.00(-0.07%) |
Feb 02, 2007 | 3.820 | 3.845 | 3.768 | 3.832 | 26,408,050 | +0.01(+0.16%) |
Feb 01, 2007 | 3.816 | 3.843 | 3.787 | 3.826 | 27,660,264 | +0.04(+1.04%) |
Jan 31, 2007 | 3.726 | 3.792 | 3.689 | 3.787 | 29,774,100 | +0.05(+1.45%) |
Jan 30, 2007 | 3.667 | 3.750 | 3.649 | 3.733 | 26,980,306 | +0.08(+2.25%) |
Jan 29, 2007 | 3.701 | 3.737 | 3.648 | 3.651 | 30,710,990 | -0.10(-2.69%) |
Jan 26, 2007 | 3.759 | 3.761 | 3.708 | 3.752 | 28,446,626 | +0.03(+0.81%) |
Jan 25, 2007 | 3.851 | 3.851 | 3.707 | 3.722 | 31,013,336 | -0.09(-2.28%) |
Jan 24, 2007 | 3.782 | 3.818 | 3.704 | 3.808 | 36,859,156 | +0.03(+0.66%) |
Jan 23, 2007 | 3.668 | 3.795 | 3.657 | 3.783 | 45,666,164 | +0.15(+4.04%) |
Jan 22, 2007 | 3.695 | 3.696 | 3.617 | 3.637 | 44,284,192 | -0.01(-0.22%) |
Jan 19, 2007 | 3.543 | 3.653 | 3.509 | 3.645 | 41,492,988 | +0.14(+4.02%) |
Jan 18, 2007 | 3.587 | 3.607 | 3.482 | 3.504 | 44,033,748 | -0.06(-1.56%) |
Jan 17, 2007 | 3.544 | 3.576 | 3.530 | 3.559 | 37,470,340 | +0.01(+0.14%) |
Jan 16, 2007 | 3.556 | 3.598 | 3.530 | 3.554 | 37,301,648 | -0.08(-2.29%) |
Jan 12, 2007 | 3.616 | 3.651 | 3.591 | 3.637 | 36,748,856 | +0.04(+1.17%) |
Jan 11, 2007 | 3.612 | 3.713 | 3.575 | 3.595 | 53,701,084 | +0.01(+0.18%) |
Jan 10, 2007 | 3.547 | 3.604 | 3.509 | 3.589 | 44,879,800 | -0.01(-0.37%) |
Jan 09, 2007 | 3.615 | 3.648 | 3.545 | 3.602 | 44,115,500 | -0.10(-2.62%) |
Jan 08, 2007 | 3.722 | 3.738 | 3.641 | 3.699 | 36,942,204 | +0.02(+0.63%) |
Jan 05, 2007 | 3.756 | 3.763 | 3.612 | 3.676 | 41,168,584 | -0.06(-1.51%) |
Jan 04, 2007 | 3.818 | 3.829 | 3.714 | 3.733 | 49,030,916 | -0.11(-2.80%) |