Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.394 | 8.464 | 8.293 | 8.368 | 3,310,223 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,113 | -0.07(-0.84%) |
Dec 27, 2007 | 8.536 | 8.619 | 8.513 | 8.553 | 3,818,466 | -0.08(-0.87%) |
Dec 26, 2007 | 8.516 | 8.642 | 8.510 | 8.628 | 5,232,841 | +0.02(+0.23%) |
Dec 24, 2007 | 8.637 | 8.749 | 8.510 | 8.608 | 2,269,413 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.591 | 8.241 | 8.498 | 11,455,342 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,113 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.213 | 7.924 | 8.117 | 10,947,394 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.688 | 7.895 | 8,942,143 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,483 | -0.29(-3.65%) |
Dec 14, 2007 | 7.939 | 8.094 | 7.852 | 7.973 | 5,424,544 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.962 | 8.120 | 6,738,526 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,273 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,455 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,347 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,204 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,364,806 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.130 | 8.230 | 9,636,057 | +0.17(+2.15%) |
Dec 04, 2007 | 8.034 | 8.112 | 7.970 | 8.057 | 6,299,515 | -0.12(-1.48%) |
Dec 03, 2007 | 8.158 | 8.302 | 8.080 | 8.178 | 5,877,120 | +0.07(+0.85%) |
Nov 30, 2007 | 8.149 | 8.389 | 8.034 | 8.109 | 11,302,611 | +0.20(+2.48%) |
Nov 29, 2007 | 7.991 | 8.169 | 7.841 | 7.913 | 10,785,043 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.740 | 7.881 | 11,777,764 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,095 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.737 | 7.264 | 7.336 | 12,475,252 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,015 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.838 | 11,253,232 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.516 | 8.126 | 8.259 | 7,582,693 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,449 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.461 | 8.663 | 10,699,681 | +0.31(+3.66%) |
Nov 15, 2007 | 8.562 | 8.668 | 8.091 | 8.357 | 7,790,651 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.536 | 8.625 | 8,457,027 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.435 | 8,769,493 | +0.56(+7.07%) |
Nov 12, 2007 | 8.216 | 8.325 | 7.768 | 7.878 | 10,429,802 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,381 | -0.25(-2.88%) |
Nov 08, 2007 | 8.640 | 8.914 | 8.374 | 8.622 | 11,108,342 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.113 | 8.608 | 8.637 | 12,360,629 | -0.41(-4.50%) |
Nov 06, 2007 | 9.087 | 9.188 | 8.916 | 9.043 | 10,298,647 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.992 | 8.582 | 8.853 | 9,204,531 | +0.16(+1.89%) |
Nov 02, 2007 | 8.885 | 8.922 | 8.446 | 8.689 | 5,017,946 | -0.05(-0.63%) |
Nov 01, 2007 | 8.816 | 8.916 | 8.689 | 8.743 | 10,830,594 | -0.23(-2.54%) |
Oct 31, 2007 | 9.032 | 9.087 | 8.870 | 8.971 | 9,987,179 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,315,683 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,488,867 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.761 | 7,810,681 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.409 | 6,316,848 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,677 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,012 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.184 | 7.756 | 8.155 | 8,441,184 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.115 | 8.164 | 8,294,904 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.637 | 8.126 | 8.611 | 11,468,668 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.985 | 8.227 | 8,937,079 | -0.04(-0.52%) |
Oct 16, 2007 | 8.291 | 8.314 | 8.060 | 8.270 | 10,506,050 | -0.20(-2.32%) |
Oct 15, 2007 | 8.640 | 8.697 | 8.357 | 8.466 | 6,208,115 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,610 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,273,863 | -0.14(-1.64%) |
Oct 10, 2007 | 8.637 | 8.663 | 8.541 | 8.622 | 4,884,007 | +0.03(+0.40%) |
Oct 09, 2007 | 8.366 | 8.642 | 8.360 | 8.588 | 8,761,013 | +0.30(+3.62%) |
Oct 08, 2007 | 8.135 | 8.299 | 8.132 | 8.288 | 4,157,045 | +0.10(+1.23%) |
Oct 05, 2007 | 8.135 | 8.351 | 8.042 | 8.187 | 9,075,986 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,630 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.066 | 7.731 | 7.745 | 8,710,051 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.890 | 7.688 | 7.890 | 7,116,428 | -0.01(-0.07%) |
Oct 01, 2007 | 7.616 | 7.967 | 7.604 | 7.895 | 13,970,323 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.564 | 7.405 | 7.564 | 7,801,918 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.564 | 8,704,469 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,357 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.316 | 7.154 | 7.301 | 8,957,258 | +0.00(+0.04%) |
Sep 24, 2007 | 7.290 | 7.321 | 7.232 | 7.298 | 6,762,934 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.160 | 7.212 | 6,435,236 | +0.02(+0.28%) |
Sep 20, 2007 | 7.212 | 7.327 | 7.076 | 7.191 | 6,687,896 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,090,668 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.514 | 6.877 | 11,415,185 | +0.38(+5.81%) |
Sep 17, 2007 | 6.664 | 6.695 | 6.499 | 6.499 | 5,916,341 | -0.18(-2.72%) |
Sep 14, 2007 | 6.664 | 6.741 | 6.560 | 6.681 | 9,633,010 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.664 | 6.704 | 7,491,969 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.765 | 6.528 | 6.649 | 8,558,009 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,182 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.785 | 6.516 | 6.690 | 6,878,209 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,557 | -0.15(-2.20%) |
Sep 06, 2007 | 6.964 | 7.010 | 6.842 | 6.943 | 5,340,652 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.886 | 12,061,707 | -0.11(-1.53%) |
Sep 04, 2007 | 6.964 | 7.140 | 6.932 | 6.992 | 8,236,502 | +0.06(+0.83%) |
Aug 31, 2007 | 6.894 | 7.007 | 6.834 | 6.935 | 7,922,580 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.840 | 6.455 | 6.612 | 8,228,334 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.684 | 6.392 | 6.560 | 6,919,344 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.560 | 6.263 | 6.303 | 9,382,714 | -0.38(-5.62%) |
Aug 27, 2007 | 6.756 | 6.785 | 6.563 | 6.678 | 4,846,117 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,229,837 | +0.20(+3.14%) |
Aug 23, 2007 | 6.635 | 6.664 | 6.312 | 6.516 | 9,435,046 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.485 | 6.240 | 6.473 | 8,635,314 | +0.42(+6.86%) |
Aug 21, 2007 | 5.940 | 6.162 | 5.902 | 6.058 | 8,086,547 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.937 | 8,997,921 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.885 | 14,344,813 | +0.29(+5.21%) |
Aug 16, 2007 | 5.386 | 5.769 | 0.0029 | 5.593 | 27,529,202 | -0.42(-7.00%) |
Aug 15, 2007 | 6.240 | 6.453 | 5.983 | 6.015 | 14,120,891 | -0.40(-6.21%) |
Aug 14, 2007 | 6.664 | 6.710 | 6.352 | 6.413 | 9,544,757 | -0.32(-4.72%) |
Aug 13, 2007 | 6.909 | 6.946 | 6.626 | 6.730 | 9,749,828 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.863 | 6.511 | 6.842 | 10,714,237 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.065 | 8,800,505 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.284 | 7.437 | 9,004,234 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,173 | +0.14(+2.02%) |
Aug 06, 2007 | 7.088 | 7.166 | 6.779 | 7.151 | 12,640,907 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,105 | -0.27(-3.69%) |
Aug 02, 2007 | 7.411 | 7.532 | 7.324 | 7.431 | 10,119,368 | +0.14(+1.86%) |
Aug 01, 2007 | 7.114 | 7.388 | 7.099 | 7.295 | 12,424,314 | +0.01(+0.08%) |
Jul 31, 2007 | 7.497 | 7.601 | 7.290 | 7.290 | 11,105,964 | -0.03(-0.35%) |
Jul 30, 2007 | 7.278 | 7.341 | 7.088 | 7.316 | 12,460,020 | +0.17(+2.38%) |
Jul 27, 2007 | 7.376 | 7.440 | 7.016 | 7.145 | 12,713,429 | -0.20(-2.67%) |
Jul 26, 2007 | 7.313 | 7.393 | 7.011 | 7.341 | 16,282,105 | -0.41(-5.32%) |
Jul 25, 2007 | 7.823 | 7.916 | 7.437 | 7.754 | 9,507,193 | +0.06(+0.75%) |
Jul 24, 2007 | 8.074 | 8.086 | 7.532 | 7.696 | 8,753,179 | -0.40(-4.95%) |
Jul 23, 2007 | 8.117 | 8.120 | 8.008 | 8.097 | 9,056,160 | +0.10(+1.19%) |
Jul 20, 2007 | 8.048 | 8.068 | 7.947 | 8.002 | 4,826,555 | -0.08(-0.93%) |
Jul 19, 2007 | 8.077 | 8.117 | 8.025 | 8.077 | 9,605,738 | +0.09(+1.08%) |
Jul 18, 2007 | 7.918 | 8.002 | 7.864 | 7.991 | 7,079,501 | +0.05(+0.69%) |
Jul 17, 2007 | 7.933 | 7.973 | 7.858 | 7.936 | 5,645,367 | +0.08(+0.95%) |
Jul 16, 2007 | 7.921 | 7.936 | 7.800 | 7.861 | 5,088,283 | -0.09(-1.09%) |
Jul 13, 2007 | 7.976 | 7.976 | 7.855 | 7.947 | 6,027,387 | -0.01(-0.18%) |
Jul 12, 2007 | 7.904 | 7.985 | 7.789 | 7.962 | 11,489,890 | +0.08(+1.02%) |
Jul 11, 2007 | 7.656 | 7.991 | 7.613 | 7.881 | 10,015,716 | +0.11(+1.37%) |
Jul 10, 2007 | 7.734 | 7.913 | 7.665 | 7.774 | 6,593,483 | -0.19(-2.36%) |
Jul 09, 2007 | 7.982 | 8.031 | 7.888 | 7.962 | 3,792,119 | +0.14(+1.81%) |
Jul 06, 2007 | 7.719 | 7.841 | 7.659 | 7.820 | 5,382,945 | +0.15(+1.96%) |
Jul 05, 2007 | 7.633 | 7.711 | 7.529 | 7.670 | 4,820,661 | +0.04(+0.49%) |
Jul 03, 2007 | 7.667 | 7.725 | 7.546 | 7.633 | 3,970,650 | +0.00(+0.00%) |
Jul 02, 2007 | 7.442 | 7.633 | 7.434 | 7.633 | 5,503,236 | +0.21(+2.88%) |
Jun 29, 2007 | 7.474 | 7.512 | 7.341 | 7.419 | 6,012,394 | +0.03(+0.39%) |
Jun 28, 2007 | 7.212 | 7.471 | 7.200 | 7.391 | 6,538,711 | +0.20(+2.81%) |
Jun 27, 2007 | 6.981 | 7.189 | 6.964 | 7.189 | 4,616,825 | +0.11(+1.55%) |
Jun 26, 2007 | 7.186 | 7.232 | 7.062 | 7.079 | 5,600,301 | -0.02(-0.28%) |
Jun 25, 2007 | 7.128 | 7.275 | 6.955 | 7.099 | 4,664,664 | -0.07(-1.01%) |
Jun 22, 2007 | 7.347 | 7.359 | 7.134 | 7.171 | 5,173,908 | -0.19(-2.59%) |
Jun 21, 2007 | 7.067 | 7.391 | 7.037 | 7.362 | 7,374,856 | +0.26(+3.70%) |
Jun 20, 2007 | 7.261 | 7.284 | 7.059 | 7.099 | 6,300,555 | -0.11(-1.56%) |
Jun 19, 2007 | 7.272 | 7.272 | 7.160 | 7.212 | 5,779,871 | -0.07(-0.99%) |
Jun 18, 2007 | 7.339 | 7.339 | 7.168 | 7.284 | 3,954,356 | +0.01(+0.12%) |
Jun 15, 2007 | 7.203 | 7.318 | 7.203 | 7.275 | 6,448,579 | +0.21(+2.94%) |
Jun 14, 2007 | 7.039 | 7.099 | 6.961 | 7.067 | 7,363,070 | +0.15(+2.13%) |
Jun 13, 2007 | 6.687 | 6.995 | 6.664 | 6.920 | 9,655,190 | +0.36(+5.54%) |
Jun 12, 2007 | 6.687 | 6.736 | 6.540 | 6.557 | 7,155,420 | -0.16(-2.45%) |
Jun 11, 2007 | 6.779 | 6.814 | 6.670 | 6.721 | 8,580,542 | +0.00(+0.00%) |
Jun 08, 2007 | 6.482 | 6.724 | 6.473 | 6.721 | 10,363,687 | +0.25(+3.83%) |
Jun 07, 2007 | 6.635 | 6.822 | 6.430 | 6.473 | 5,943,495 | -0.23(-3.44%) |
Jun 06, 2007 | 6.840 | 6.842 | 6.620 | 6.704 | 7,416,109 | -0.21(-3.05%) |
Jun 05, 2007 | 6.912 | 6.955 | 6.819 | 6.915 | 6,104,345 | +0.00(+0.04%) |
Jun 04, 2007 | 6.701 | 6.923 | 6.701 | 6.912 | 8,008,552 | +0.03(+0.38%) |
Jun 01, 2007 | 6.612 | 6.912 | 6.609 | 6.886 | 7,275,018 | +0.33(+4.97%) |
May 31, 2007 | 6.563 | 6.635 | 6.511 | 6.560 | 7,162,353 | +0.05(+0.75%) |
May 30, 2007 | 6.205 | 6.537 | 6.185 | 6.511 | 7,804,369 | +0.17(+2.73%) |
May 29, 2007 | 6.462 | 6.493 | 6.274 | 6.338 | 6,282,182 | +0.07(+1.15%) |
May 25, 2007 | 6.159 | 6.265 | 6.136 | 6.265 | 5,615,554 | +0.23(+3.87%) |
May 24, 2007 | 6.199 | 6.300 | 5.989 | 6.032 | 8,932,825 | -0.27(-4.26%) |
May 23, 2007 | 6.459 | 6.522 | 6.286 | 6.300 | 7,876,994 | -0.07(-1.13%) |
May 22, 2007 | 6.519 | 6.548 | 6.372 | 6.372 | 8,088,977 | -0.12(-1.91%) |
May 21, 2007 | 6.433 | 6.574 | 6.410 | 6.496 | 5,550,347 | +0.10(+1.62%) |
May 18, 2007 | 6.361 | 6.410 | 6.277 | 6.392 | 5,224,867 | +0.02(+0.36%) |
May 17, 2007 | 6.343 | 6.401 | 6.234 | 6.369 | 5,657,500 | -0.02(-0.27%) |
May 16, 2007 | 6.202 | 6.390 | 6.147 | 6.387 | 13,191,820 | +0.30(+4.98%) |
May 15, 2007 | 5.986 | 6.124 | 5.925 | 6.084 | 6,633,696 | +0.11(+1.79%) |
May 14, 2007 | 6.012 | 6.202 | 5.945 | 5.977 | 3,361,411 | -0.00(-0.05%) |
May 11, 2007 | 5.885 | 6.012 | 5.867 | 5.980 | 4,675,411 | +0.08(+1.42%) |
May 10, 2007 | 6.015 | 6.081 | 5.867 | 5.896 | 6,789,613 | -0.17(-2.76%) |
May 09, 2007 | 5.890 | 6.066 | 5.870 | 6.064 | 6,333,835 | +0.16(+2.79%) |
May 08, 2007 | 5.942 | 5.942 | 5.813 | 5.899 | 5,423,504 | -0.05(-0.87%) |
May 07, 2007 | 5.971 | 5.994 | 5.922 | 5.951 | 5,248,212 | +0.00(+0.00%) |
May 04, 2007 | 6.020 | 6.026 | 5.914 | 5.951 | 5,546,915 | -0.03(-0.58%) |
May 03, 2007 | 5.937 | 6.012 | 5.914 | 5.986 | 8,708,806 | +0.13(+2.22%) |
May 02, 2007 | 5.844 | 5.899 | 5.798 | 5.856 | 7,586,319 | +0.12(+2.01%) |
May 01, 2007 | 5.813 | 5.856 | 5.700 | 5.740 | 4,682,011 | -0.04(-0.65%) |
Apr 30, 2007 | 5.801 | 5.899 | 5.755 | 5.778 | 8,554,542 | -0.03(-0.60%) |
Apr 27, 2007 | 5.729 | 5.815 | 5.596 | 5.813 | 12,730,069 | +0.00(+0.00%) |
Apr 26, 2007 | 5.862 | 5.873 | 5.749 | 5.813 | 9,939,798 | -0.08(-1.27%) |
Apr 25, 2007 | 5.908 | 5.931 | 5.818 | 5.888 | 6,656,229 | +0.09(+1.59%) |
Apr 24, 2007 | 5.882 | 5.908 | 5.735 | 5.795 | 5,648,140 | -0.13(-2.24%) |
Apr 23, 2007 | 5.914 | 6.017 | 5.902 | 5.928 | 3,365,727 | -0.02(-0.34%) |
Apr 20, 2007 | 6.015 | 6.029 | 5.865 | 5.948 | 7,307,951 | +0.12(+2.08%) |
Apr 19, 2007 | 5.691 | 5.896 | 5.665 | 5.827 | 6,993,876 | +0.03(+0.50%) |
Apr 18, 2007 | 5.671 | 5.902 | 5.654 | 5.798 | 7,906,744 | +0.12(+2.03%) |
Apr 17, 2007 | 5.778 | 5.815 | 5.668 | 5.683 | 4,966,179 | -0.08(-1.35%) |
Apr 16, 2007 | 5.694 | 5.790 | 5.694 | 5.761 | 4,762,422 | +0.12(+2.15%) |
Apr 13, 2007 | 5.599 | 5.654 | 5.543 | 5.640 | 5,882,136 | +0.07(+1.30%) |
Apr 12, 2007 | 5.484 | 5.576 | 5.423 | 5.567 | 5,230,067 | +0.05(+0.89%) |
Apr 11, 2007 | 5.631 | 5.634 | 5.420 | 5.518 | 8,048,071 | -0.11(-1.90%) |
Apr 10, 2007 | 5.602 | 5.703 | 5.579 | 5.625 | 5,902,936 | -0.04(-0.66%) |
Apr 09, 2007 | 5.518 | 5.694 | 5.518 | 5.663 | 8,776,752 | +0.22(+4.03%) |
Apr 05, 2007 | 5.443 | 5.521 | 5.423 | 5.443 | 5,764,618 | -0.06(-1.10%) |
Apr 04, 2007 | 5.386 | 5.521 | 5.377 | 5.504 | 6,431,940 | +0.10(+1.92%) |
Apr 03, 2007 | 5.354 | 5.446 | 5.337 | 5.400 | 6,274,556 | +0.10(+1.96%) |
Apr 02, 2007 | 5.236 | 5.328 | 5.236 | 5.296 | 4,527,733 | +0.07(+1.27%) |
Mar 30, 2007 | 5.152 | 5.256 | 5.149 | 5.230 | 6,345,808 | +0.06(+1.17%) |
Mar 29, 2007 | 5.140 | 5.178 | 5.048 | 5.169 | 6,480,472 | +0.14(+2.75%) |
Mar 28, 2007 | 5.080 | 5.086 | 4.933 | 5.031 | 6,677,029 | -0.11(-2.13%) |
Mar 27, 2007 | 5.201 | 5.201 | 5.115 | 5.140 | 2,726,831 | -0.08(-1.55%) |
Mar 26, 2007 | 5.247 | 5.265 | 5.115 | 5.221 | 4,046,222 | -0.02(-0.39%) |
Mar 23, 2007 | 5.175 | 5.262 | 5.138 | 5.241 | 3,960,596 | +0.07(+1.34%) |
Mar 22, 2007 | 5.192 | 5.250 | 5.129 | 5.172 | 5,395,424 | -0.01(-0.22%) |
Mar 21, 2007 | 4.990 | 5.187 | 4.990 | 5.184 | 6,933,211 | +0.21(+4.29%) |
Mar 20, 2007 | 4.939 | 4.993 | 4.890 | 4.970 | 5,100,070 | +0.10(+1.95%) |
Mar 19, 2007 | 4.817 | 4.904 | 4.760 | 4.875 | 5,336,146 | +0.12(+2.49%) |
Mar 16, 2007 | 4.849 | 4.895 | 4.708 | 4.757 | 5,953,548 | -0.04(-0.90%) |
Mar 15, 2007 | 4.806 | 4.915 | 4.768 | 4.800 | 6,925,584 | -0.03(-0.60%) |
Mar 14, 2007 | 4.688 | 4.846 | 4.627 | 4.829 | 8,313,960 | +0.10(+2.14%) |
Mar 13, 2007 | 4.993 | 4.947 | 4.728 | 4.728 | 9,503,352 | -0.27(-5.31%) |
Mar 12, 2007 | 4.941 | 5.037 | 4.921 | 4.993 | 9,079,040 | +0.08(+1.58%) |
Mar 09, 2007 | 4.904 | 4.944 | 4.812 | 4.915 | 7,235,499 | +0.10(+2.16%) |
Mar 08, 2007 | 4.843 | 4.884 | 4.791 | 4.812 | 5,758,378 | +0.07(+1.58%) |
Mar 07, 2007 | 4.740 | 4.797 | 4.711 | 4.737 | 4,847,007 | +0.01(+0.31%) |
Mar 06, 2007 | 4.673 | 4.751 | 4.592 | 4.722 | 5,971,574 | +0.22(+4.87%) |
Mar 05, 2007 | 4.457 | 4.656 | 4.439 | 4.503 | 8,730,646 | -0.19(-4.00%) |
Mar 02, 2007 | 4.855 | 4.884 | 4.659 | 4.690 | 8,007,858 | -0.17(-3.56%) |
Mar 01, 2007 | 4.734 | 4.930 | 4.667 | 4.864 | 8,514,895 | -0.10(-2.03%) |
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.965 | 9,249,250 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,116 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,110 | +0.09(+1.73%) |
Feb 23, 2007 | 5.363 | 5.403 | 5.273 | 5.337 | 4,956,206 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,142 | -0.08(-1.41%) |
Feb 21, 2007 | 5.487 | 5.536 | 5.403 | 5.510 | 4,947,539 | +0.04(+0.74%) |
Feb 20, 2007 | 5.386 | 5.487 | 5.308 | 5.469 | 4,767,276 | +0.07(+1.28%) |
Feb 16, 2007 | 5.337 | 5.415 | 5.308 | 5.400 | 4,626,185 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,157,962 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.337 | 8,455,051 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.262 | 4.962 | 5.241 | 11,753,086 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,772 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.037 | 4.944 | 5.002 | 4,871,274 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,216 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,834,990 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.138 | 5.250 | 11,703,607 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,597 | +0.08(+1.58%) |
Feb 02, 2007 | 4.936 | 4.947 | 4.840 | 4.924 | 3,557,083 | +0.01(+0.29%) |
Feb 01, 2007 | 4.901 | 4.947 | 4.858 | 4.910 | 4,959,672 | +0.03(+0.71%) |
Jan 31, 2007 | 4.812 | 4.898 | 4.777 | 4.875 | 5,303,213 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.789 | 4,825,861 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.711 | 4,791,888 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.789 | 4.716 | 4.760 | 4,980,125 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.789 | 4.676 | 4.728 | 6,463,486 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.636 | 4.791 | 7,541,253 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,274,902 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,719 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,594,985 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,769 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.414 | 4.304 | 4.385 | 7,511,440 | -0.03(-0.65%) |
Jan 16, 2007 | 4.414 | 4.454 | 4.376 | 4.414 | 7,205,339 | -0.11(-2.36%) |
Jan 12, 2007 | 4.489 | 4.529 | 4.445 | 4.520 | 3,513,404 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,746 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,330 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,581 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,050,844 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,454 | -0.16(-3.47%) |
Jan 04, 2007 | 4.737 | 4.745 | 4.604 | 4.653 | 6,421,193 | -0.08(-1.77%) |