Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.426 | 7.460 | 7.304 | 7.460 | 7,909,948 | +0.00(+0.00%) |
Sep 27, 2007 | 7.477 | 7.494 | 7.395 | 7.460 | 8,824,997 | +0.11(+1.47%) |
Sep 26, 2007 | 7.344 | 7.389 | 7.298 | 7.352 | 9,590,338 | +0.15(+2.09%) |
Sep 25, 2007 | 7.099 | 7.216 | 7.056 | 7.201 | 9,081,286 | +0.00(+0.04%) |
Sep 24, 2007 | 7.190 | 7.221 | 7.133 | 7.199 | 6,856,579 | +0.09(+1.20%) |
Sep 21, 2007 | 7.227 | 7.247 | 7.062 | 7.113 | 6,524,343 | +0.02(+0.28%) |
Sep 20, 2007 | 7.113 | 7.227 | 6.979 | 7.093 | 6,780,501 | +0.00(+0.00%) |
Sep 19, 2007 | 7.085 | 7.218 | 7.053 | 7.093 | 13,271,930 | +0.31(+4.57%) |
Sep 18, 2007 | 6.541 | 6.957 | 6.425 | 6.783 | 11,573,247 | +0.37(+5.81%) |
Sep 17, 2007 | 6.573 | 6.604 | 6.410 | 6.410 | 5,998,262 | -0.18(-2.72%) |
Sep 14, 2007 | 6.573 | 6.649 | 6.470 | 6.590 | 9,766,395 | -0.02(-0.34%) |
Sep 13, 2007 | 6.632 | 6.706 | 6.573 | 6.612 | 7,595,707 | +0.05(+0.82%) |
Sep 12, 2007 | 6.601 | 6.672 | 6.439 | 6.558 | 8,676,509 | -0.08(-1.16%) |
Sep 11, 2007 | 6.681 | 6.726 | 6.487 | 6.635 | 9,354,947 | +0.04(+0.56%) |
Sep 10, 2007 | 6.664 | 6.692 | 6.427 | 6.598 | 6,973,450 | -0.10(-1.49%) |
Sep 07, 2007 | 6.775 | 6.777 | 6.516 | 6.698 | 7,029,564 | -0.15(-2.20%) |
Sep 06, 2007 | 6.868 | 6.914 | 6.749 | 6.849 | 5,414,602 | +0.06(+0.84%) |
Sep 05, 2007 | 6.698 | 6.823 | 6.623 | 6.792 | 12,228,721 | -0.11(-1.53%) |
Sep 04, 2007 | 6.868 | 7.042 | 6.837 | 6.897 | 8,350,550 | +0.06(+0.83%) |
Aug 31, 2007 | 6.800 | 6.911 | 6.740 | 6.840 | 8,032,281 | +0.32(+4.89%) |
Aug 30, 2007 | 6.388 | 6.746 | 6.367 | 6.521 | 8,342,269 | +0.05(+0.79%) |
Aug 29, 2007 | 6.362 | 6.592 | 6.305 | 6.470 | 7,015,154 | +0.25(+4.07%) |
Aug 28, 2007 | 6.464 | 6.470 | 6.177 | 6.217 | 9,512,634 | -0.37(-5.62%) |
Aug 27, 2007 | 6.664 | 6.692 | 6.473 | 6.587 | 4,913,219 | -0.04(-0.64%) |
Aug 24, 2007 | 6.427 | 6.712 | 6.382 | 6.629 | 9,357,639 | +0.20(+3.14%) |
Aug 23, 2007 | 6.544 | 6.573 | 6.225 | 6.427 | 9,565,690 | +0.04(+0.67%) |
Aug 22, 2007 | 6.211 | 6.396 | 6.154 | 6.385 | 8,754,884 | +0.41(+6.86%) |
Aug 21, 2007 | 5.858 | 6.077 | 5.821 | 5.975 | 8,198,519 | +0.12(+2.04%) |
Aug 20, 2007 | 5.915 | 5.924 | 5.605 | 5.856 | 9,122,512 | +0.05(+0.88%) |
Aug 17, 2007 | 5.924 | 6.001 | 5.466 | 5.804 | 14,543,441 | +0.29(+5.21%) |
Aug 16, 2007 | 5.312 | 5.691 | 0.0028 | 5.517 | 27,910,388 | -0.42(-7.00%) |
Aug 15, 2007 | 6.154 | 6.365 | 5.901 | 5.932 | 14,316,419 | -0.39(-6.21%) |
Aug 14, 2007 | 6.573 | 6.618 | 6.265 | 6.325 | 9,676,920 | -0.31(-4.71%) |
Aug 13, 2007 | 6.814 | 6.851 | 6.536 | 6.638 | 9,884,830 | -0.11(-1.64%) |
Aug 10, 2007 | 6.578 | 6.769 | 6.422 | 6.749 | 10,862,594 | -0.22(-3.14%) |
Aug 09, 2007 | 7.005 | 7.167 | 6.863 | 6.968 | 8,922,362 | -0.37(-5.00%) |
Aug 08, 2007 | 7.278 | 7.546 | 7.184 | 7.335 | 9,128,912 | +0.14(+1.94%) |
Aug 07, 2007 | 7.028 | 7.255 | 6.928 | 7.196 | 7,669,925 | +0.14(+2.02%) |
Aug 06, 2007 | 6.991 | 7.068 | 6.686 | 7.053 | 12,815,942 | -0.01(-0.08%) |
Aug 03, 2007 | 7.130 | 7.329 | 7.011 | 7.059 | 6,956,109 | -0.27(-3.69%) |
Aug 02, 2007 | 7.309 | 7.429 | 7.224 | 7.329 | 10,259,487 | +0.13(+1.86%) |
Aug 01, 2007 | 7.016 | 7.287 | 7.002 | 7.196 | 12,596,349 | +0.01(+0.08%) |
Jul 31, 2007 | 7.395 | 7.497 | 7.190 | 7.190 | 11,259,744 | -0.03(-0.35%) |
Jul 30, 2007 | 7.179 | 7.241 | 6.991 | 7.216 | 12,632,550 | +0.17(+2.38%) |
Jul 27, 2007 | 7.275 | 7.338 | 6.920 | 7.048 | 12,889,467 | -0.19(-2.67%) |
Jul 26, 2007 | 7.213 | 7.292 | 6.915 | 7.241 | 16,507,558 | -0.41(-5.32%) |
Jul 25, 2007 | 7.716 | 7.807 | 7.335 | 7.648 | 9,638,836 | +0.06(+0.75%) |
Jul 24, 2007 | 7.964 | 7.975 | 7.429 | 7.591 | 8,874,381 | -0.40(-4.95%) |
Jul 23, 2007 | 8.007 | 8.009 | 7.898 | 7.987 | 9,181,558 | +0.09(+1.19%) |
Jul 20, 2007 | 7.938 | 7.958 | 7.839 | 7.893 | 4,893,386 | -0.07(-0.93%) |
Jul 19, 2007 | 7.967 | 8.007 | 7.916 | 7.967 | 9,738,746 | +0.09(+1.08%) |
Jul 18, 2007 | 7.810 | 7.893 | 7.756 | 7.881 | 7,177,529 | +0.05(+0.69%) |
Jul 17, 2007 | 7.824 | 7.864 | 7.751 | 7.827 | 5,723,536 | +0.07(+0.95%) |
Jul 16, 2007 | 7.813 | 7.827 | 7.694 | 7.753 | 5,158,739 | -0.09(-1.09%) |
Jul 13, 2007 | 7.867 | 7.867 | 7.748 | 7.839 | 6,110,846 | -0.01(-0.18%) |
Jul 12, 2007 | 7.796 | 7.876 | 7.682 | 7.853 | 11,648,987 | +0.08(+1.02%) |
Jul 11, 2007 | 7.551 | 7.881 | 7.509 | 7.773 | 10,154,401 | +0.11(+1.37%) |
Jul 10, 2007 | 7.628 | 7.805 | 7.560 | 7.668 | 6,684,781 | -0.18(-2.36%) |
Jul 09, 2007 | 7.873 | 7.921 | 7.780 | 7.853 | 3,844,628 | +0.14(+1.81%) |
Jul 06, 2007 | 7.614 | 7.733 | 7.554 | 7.714 | 5,457,481 | +0.15(+1.96%) |
Jul 05, 2007 | 7.529 | 7.605 | 7.426 | 7.566 | 4,887,411 | +0.04(+0.49%) |
Jul 03, 2007 | 7.563 | 7.620 | 7.443 | 7.529 | 4,025,630 | +0.00(+0.00%) |
Jul 02, 2007 | 7.341 | 7.529 | 7.332 | 7.529 | 5,579,437 | +0.21(+2.88%) |
Jun 29, 2007 | 7.372 | 7.409 | 7.241 | 7.318 | 6,095,645 | +0.03(+0.39%) |
Jun 28, 2007 | 7.113 | 7.369 | 7.102 | 7.290 | 6,629,250 | +0.20(+2.81%) |
Jun 27, 2007 | 6.886 | 7.090 | 6.868 | 7.090 | 4,680,753 | +0.11(+1.55%) |
Jun 26, 2007 | 7.088 | 7.133 | 6.965 | 6.982 | 5,677,846 | -0.02(-0.28%) |
Jun 25, 2007 | 7.031 | 7.176 | 6.860 | 7.002 | 4,729,254 | -0.07(-1.01%) |
Jun 22, 2007 | 7.247 | 7.258 | 7.036 | 7.073 | 5,245,550 | -0.19(-2.59%) |
Jun 21, 2007 | 6.971 | 7.290 | 6.940 | 7.261 | 7,476,973 | +0.26(+3.70%) |
Jun 20, 2007 | 7.162 | 7.184 | 6.962 | 7.002 | 6,387,797 | -0.11(-1.56%) |
Jun 19, 2007 | 7.173 | 7.173 | 7.062 | 7.113 | 5,859,903 | -0.07(-0.99%) |
Jun 18, 2007 | 7.238 | 7.238 | 7.070 | 7.184 | 4,009,111 | +0.01(+0.12%) |
Jun 15, 2007 | 7.105 | 7.218 | 7.105 | 7.176 | 6,537,871 | +0.20(+2.94%) |
Jun 14, 2007 | 6.942 | 7.002 | 6.866 | 6.971 | 7,465,024 | +0.15(+2.13%) |
Jun 13, 2007 | 6.595 | 6.900 | 6.573 | 6.826 | 9,788,882 | +0.36(+5.54%) |
Jun 12, 2007 | 6.595 | 6.644 | 6.450 | 6.467 | 7,254,499 | -0.16(-2.45%) |
Jun 11, 2007 | 6.686 | 6.721 | 6.579 | 6.629 | 8,699,354 | +0.00(+0.00%) |
Jun 08, 2007 | 6.393 | 6.632 | 6.385 | 6.629 | 10,507,190 | +0.24(+3.83%) |
Jun 07, 2007 | 6.544 | 6.729 | 6.342 | 6.385 | 6,025,792 | -0.23(-3.44%) |
Jun 06, 2007 | 6.746 | 6.749 | 6.530 | 6.612 | 7,518,797 | -0.21(-3.05%) |
Jun 05, 2007 | 6.817 | 6.860 | 6.726 | 6.820 | 6,188,870 | +0.00(+0.04%) |
Jun 04, 2007 | 6.610 | 6.829 | 6.610 | 6.817 | 8,119,443 | +0.03(+0.38%) |
Jun 01, 2007 | 6.521 | 6.817 | 6.519 | 6.792 | 7,375,753 | +0.32(+4.97%) |
May 31, 2007 | 6.473 | 6.544 | 6.422 | 6.470 | 7,261,528 | +0.05(+0.75%) |
May 30, 2007 | 6.120 | 6.447 | 6.100 | 6.422 | 7,912,433 | +0.17(+2.73%) |
May 29, 2007 | 6.373 | 6.405 | 6.188 | 6.251 | 6,369,169 | +0.07(+1.15%) |
May 25, 2007 | 6.075 | 6.180 | 6.052 | 6.180 | 5,693,311 | +0.23(+3.87%) |
May 24, 2007 | 6.114 | 6.214 | 5.907 | 5.949 | 9,056,515 | -0.26(-4.26%) |
May 23, 2007 | 6.371 | 6.433 | 6.200 | 6.214 | 7,986,064 | -0.07(-1.13%) |
May 22, 2007 | 6.430 | 6.459 | 6.285 | 6.285 | 8,200,982 | -0.12(-1.91%) |
May 21, 2007 | 6.345 | 6.484 | 6.322 | 6.408 | 5,627,201 | +0.10(+1.62%) |
May 18, 2007 | 6.274 | 6.322 | 6.191 | 6.305 | 5,297,214 | +0.02(+0.36%) |
May 17, 2007 | 6.257 | 6.314 | 6.149 | 6.282 | 5,735,837 | -0.02(-0.27%) |
May 16, 2007 | 6.117 | 6.302 | 6.063 | 6.299 | 13,374,483 | +0.30(+4.98%) |
May 15, 2007 | 5.904 | 6.041 | 5.844 | 6.001 | 6,725,550 | +0.11(+1.79%) |
May 14, 2007 | 5.930 | 6.117 | 5.864 | 5.895 | 3,407,955 | -0.00(-0.05%) |
May 11, 2007 | 5.804 | 5.930 | 5.787 | 5.898 | 4,740,149 | +0.08(+1.42%) |
May 10, 2007 | 5.932 | 5.998 | 5.787 | 5.816 | 6,883,627 | -0.17(-2.76%) |
May 09, 2007 | 5.810 | 5.984 | 5.790 | 5.981 | 6,421,537 | +0.16(+2.79%) |
May 08, 2007 | 5.861 | 5.861 | 5.733 | 5.819 | 5,498,601 | -0.05(-0.87%) |
May 07, 2007 | 5.890 | 5.912 | 5.841 | 5.870 | 5,320,882 | +0.00(+0.00%) |
May 04, 2007 | 5.938 | 5.944 | 5.833 | 5.870 | 5,623,721 | -0.03(-0.58%) |
May 03, 2007 | 5.856 | 5.930 | 5.833 | 5.904 | 8,829,394 | +0.13(+2.22%) |
May 02, 2007 | 5.765 | 5.819 | 5.719 | 5.776 | 7,691,364 | +0.11(+2.01%) |
May 01, 2007 | 5.733 | 5.776 | 5.622 | 5.662 | 4,746,841 | -0.04(-0.65%) |
Apr 30, 2007 | 5.722 | 5.819 | 5.676 | 5.699 | 8,672,994 | -0.03(-0.60%) |
Apr 27, 2007 | 5.651 | 5.736 | 5.520 | 5.733 | 12,906,338 | +0.00(+0.00%) |
Apr 26, 2007 | 5.782 | 5.793 | 5.671 | 5.733 | 10,077,431 | -0.07(-1.27%) |
Apr 25, 2007 | 5.827 | 5.850 | 5.739 | 5.807 | 6,748,395 | +0.09(+1.59%) |
Apr 24, 2007 | 5.801 | 5.827 | 5.656 | 5.716 | 5,726,348 | -0.13(-2.24%) |
Apr 23, 2007 | 5.833 | 5.935 | 5.821 | 5.847 | 3,412,331 | -0.02(-0.34%) |
Apr 20, 2007 | 5.932 | 5.947 | 5.784 | 5.867 | 7,409,141 | +0.12(+2.08%) |
Apr 19, 2007 | 5.614 | 5.816 | 5.588 | 5.747 | 7,090,718 | +0.03(+0.50%) |
Apr 18, 2007 | 5.594 | 5.821 | 5.577 | 5.719 | 8,016,226 | +0.11(+2.03%) |
Apr 17, 2007 | 5.699 | 5.736 | 5.591 | 5.605 | 5,034,944 | -0.08(-1.35%) |
Apr 16, 2007 | 5.617 | 5.710 | 5.617 | 5.682 | 4,828,366 | +0.12(+2.15%) |
Apr 13, 2007 | 5.523 | 5.577 | 5.467 | 5.562 | 5,963,584 | +0.07(+1.30%) |
Apr 12, 2007 | 5.409 | 5.500 | 5.349 | 5.491 | 5,302,486 | +0.05(+0.89%) |
Apr 11, 2007 | 5.554 | 5.557 | 5.346 | 5.443 | 8,159,510 | -0.11(-1.90%) |
Apr 10, 2007 | 5.526 | 5.625 | 5.503 | 5.548 | 5,984,671 | -0.04(-0.66%) |
Apr 09, 2007 | 5.443 | 5.617 | 5.443 | 5.585 | 8,898,280 | +0.22(+4.03%) |
Apr 05, 2007 | 5.369 | 5.446 | 5.349 | 5.369 | 5,844,439 | -0.06(-1.10%) |
Apr 04, 2007 | 5.312 | 5.446 | 5.304 | 5.429 | 6,521,000 | +0.10(+1.92%) |
Apr 03, 2007 | 5.281 | 5.372 | 5.264 | 5.326 | 6,361,437 | +0.10(+1.96%) |
Apr 02, 2007 | 5.164 | 5.255 | 5.164 | 5.224 | 4,590,427 | +0.07(+1.27%) |
Mar 30, 2007 | 5.082 | 5.184 | 5.079 | 5.158 | 6,433,676 | +0.06(+1.17%) |
Mar 29, 2007 | 5.070 | 5.107 | 4.979 | 5.099 | 6,570,205 | +0.14(+2.75%) |
Mar 28, 2007 | 5.011 | 5.016 | 4.865 | 4.962 | 6,769,483 | -0.11(-2.13%) |
Mar 27, 2007 | 5.130 | 5.130 | 5.045 | 5.070 | 2,764,589 | -0.08(-1.55%) |
Mar 26, 2007 | 5.176 | 5.193 | 5.045 | 5.150 | 4,102,248 | -0.02(-0.39%) |
Mar 23, 2007 | 5.104 | 5.190 | 5.067 | 5.170 | 4,015,437 | +0.07(+1.34%) |
Mar 22, 2007 | 5.121 | 5.178 | 5.059 | 5.102 | 5,470,133 | -0.01(-0.22%) |
Mar 21, 2007 | 4.922 | 5.116 | 4.922 | 5.113 | 7,029,212 | +0.21(+4.29%) |
Mar 20, 2007 | 4.871 | 4.925 | 4.823 | 4.902 | 5,170,689 | +0.09(+1.95%) |
Mar 19, 2007 | 4.752 | 4.837 | 4.695 | 4.809 | 5,410,033 | +0.12(+2.49%) |
Mar 16, 2007 | 4.783 | 4.828 | 4.643 | 4.692 | 6,035,985 | -0.04(-0.90%) |
Mar 15, 2007 | 4.740 | 4.848 | 4.703 | 4.735 | 7,021,480 | -0.03(-0.60%) |
Mar 14, 2007 | 4.624 | 4.780 | 4.564 | 4.763 | 8,429,080 | +0.10(+2.14%) |
Mar 13, 2007 | 4.925 | 4.880 | 4.663 | 4.663 | 9,634,942 | -0.26(-5.31%) |
Mar 12, 2007 | 4.874 | 4.968 | 4.854 | 4.925 | 9,204,754 | +0.08(+1.58%) |
Mar 09, 2007 | 4.837 | 4.877 | 4.746 | 4.848 | 7,335,686 | +0.10(+2.16%) |
Mar 08, 2007 | 4.777 | 4.817 | 4.726 | 4.746 | 5,838,112 | +0.07(+1.58%) |
Mar 07, 2007 | 4.675 | 4.732 | 4.646 | 4.672 | 4,914,122 | +0.01(+0.31%) |
Mar 06, 2007 | 4.609 | 4.686 | 4.530 | 4.658 | 6,054,261 | +0.22(+4.87%) |
Mar 05, 2007 | 4.396 | 4.592 | 4.379 | 4.441 | 8,851,536 | -0.18(-4.00%) |
Mar 02, 2007 | 4.789 | 4.817 | 4.595 | 4.626 | 8,118,740 | -0.17(-3.56%) |
Mar 01, 2007 | 4.669 | 4.863 | 4.604 | 4.797 | 8,632,798 | -0.10(-2.03%) |
Feb 28, 2007 | 4.826 | 4.934 | 4.754 | 4.897 | 9,377,321 | +0.09(+1.77%) |
Feb 27, 2007 | 5.022 | 5.070 | 4.666 | 4.811 | 13,259,204 | -0.54(-10.15%) |
Feb 26, 2007 | 5.324 | 5.355 | 5.281 | 5.355 | 4,371,819 | +0.09(+1.73%) |
Feb 23, 2007 | 5.289 | 5.329 | 5.201 | 5.264 | 5,024,832 | -0.09(-1.75%) |
Feb 22, 2007 | 5.400 | 5.440 | 5.292 | 5.358 | 4,847,345 | -0.08(-1.41%) |
Feb 21, 2007 | 5.412 | 5.460 | 5.329 | 5.434 | 5,016,046 | +0.04(+0.74%) |
Feb 20, 2007 | 5.312 | 5.412 | 5.235 | 5.395 | 4,833,286 | +0.07(+1.28%) |
Feb 16, 2007 | 5.264 | 5.341 | 5.235 | 5.326 | 4,690,242 | +0.01(+0.16%) |
Feb 15, 2007 | 5.235 | 5.352 | 5.184 | 5.318 | 5,229,383 | +0.05(+1.03%) |
Feb 14, 2007 | 5.230 | 5.326 | 5.198 | 5.264 | 8,572,125 | +0.09(+1.82%) |
Feb 13, 2007 | 4.905 | 5.190 | 4.894 | 5.170 | 11,915,827 | +0.31(+6.38%) |
Feb 12, 2007 | 4.937 | 4.959 | 4.828 | 4.860 | 5,022,365 | -0.07(-1.50%) |
Feb 09, 2007 | 4.965 | 4.968 | 4.877 | 4.934 | 4,938,725 | -0.02(-0.34%) |
Feb 08, 2007 | 4.902 | 5.002 | 4.880 | 4.951 | 8,260,028 | -0.07(-1.42%) |
Feb 07, 2007 | 5.107 | 5.107 | 4.979 | 5.022 | 5,915,785 | -0.16(-3.02%) |
Feb 06, 2007 | 5.121 | 5.235 | 5.067 | 5.178 | 11,865,663 | +0.24(+4.96%) |
Feb 05, 2007 | 4.939 | 5.008 | 4.914 | 4.934 | 8,577,748 | +0.08(+1.58%) |
Feb 02, 2007 | 4.868 | 4.880 | 4.774 | 4.857 | 3,606,337 | +0.01(+0.29%) |
Feb 01, 2007 | 4.834 | 4.880 | 4.791 | 4.843 | 5,028,347 | +0.03(+0.71%) |
Jan 31, 2007 | 4.746 | 4.831 | 4.712 | 4.809 | 5,376,645 | +0.09(+1.81%) |
Jan 30, 2007 | 4.655 | 4.740 | 4.638 | 4.723 | 4,892,683 | +0.08(+1.65%) |
Jan 29, 2007 | 4.695 | 4.743 | 4.643 | 4.646 | 4,858,240 | -0.05(-1.03%) |
Jan 26, 2007 | 4.700 | 4.723 | 4.652 | 4.695 | 5,049,083 | +0.03(+0.67%) |
Jan 25, 2007 | 4.709 | 4.723 | 4.612 | 4.663 | 6,552,983 | -0.06(-1.32%) |
Jan 24, 2007 | 4.626 | 4.726 | 4.572 | 4.726 | 7,645,674 | +0.16(+3.49%) |
Jan 23, 2007 | 4.467 | 4.592 | 4.453 | 4.567 | 6,361,789 | +0.16(+3.55%) |
Jan 22, 2007 | 4.456 | 4.464 | 4.379 | 4.410 | 4,607,649 | +0.04(+0.98%) |
Jan 19, 2007 | 4.333 | 4.373 | 4.313 | 4.367 | 4,658,610 | +0.05(+1.05%) |
Jan 18, 2007 | 4.413 | 4.419 | 4.282 | 4.322 | 3,307,947 | -0.00(-0.07%) |
Jan 17, 2007 | 4.268 | 4.353 | 4.245 | 4.325 | 7,615,449 | -0.03(-0.65%) |
Jan 16, 2007 | 4.353 | 4.393 | 4.316 | 4.353 | 7,305,109 | -0.11(-2.36%) |
Jan 12, 2007 | 4.427 | 4.467 | 4.385 | 4.459 | 3,562,053 | +0.04(+0.97%) |
Jan 11, 2007 | 4.453 | 4.513 | 4.390 | 4.416 | 3,078,795 | +0.00(+0.06%) |
Jan 10, 2007 | 4.311 | 4.444 | 4.225 | 4.413 | 5,537,965 | +0.02(+0.39%) |
Jan 09, 2007 | 4.459 | 4.459 | 4.339 | 4.396 | 5,685,227 | -0.13(-2.77%) |
Jan 08, 2007 | 4.441 | 4.521 | 4.385 | 4.521 | 5,120,781 | +0.09(+2.06%) |
Jan 05, 2007 | 4.632 | 4.632 | 4.379 | 4.430 | 6,077,457 | -0.16(-3.47%) |
Jan 04, 2007 | 4.672 | 4.680 | 4.541 | 4.589 | 6,510,105 | -0.08(-1.77%) |
Jan 03, 2007 | 4.809 | 4.823 | 4.666 | 4.672 | 9,731,594 | +0.12(+2.62%) |
Dec 29, 2006 | 4.652 | 4.675 | 4.521 | 4.552 | 3,387,377 | -0.08(-1.78%) |
Dec 28, 2006 | 4.675 | 4.695 | 4.609 | 4.635 | 3,257,337 | -0.02(-0.37%) |
Dec 27, 2006 | 4.581 | 4.655 | 4.552 | 4.652 | 3,356,800 | +0.13(+2.83%) |
Dec 26, 2006 | 4.504 | 4.550 | 4.501 | 4.524 | 1,947,443 | +0.01(+0.25%) |
Dec 22, 2006 | 4.493 | 4.518 | 4.433 | 4.513 | 2,860,186 | +0.05(+1.15%) |
Dec 21, 2006 | 4.490 | 4.490 | 4.402 | 4.461 | 2,735,769 | -0.03(-0.63%) |
Dec 20, 2006 | 4.550 | 4.575 | 4.481 | 4.490 | 2,336,158 | -0.05(-1.00%) |
Dec 19, 2006 | 4.498 | 4.550 | 4.459 | 4.535 | 3,580,681 | -0.03(-0.69%) |
Dec 18, 2006 | 4.646 | 4.649 | 4.541 | 4.567 | 2,828,555 | -0.04(-0.80%) |
Dec 15, 2006 | 4.638 | 4.646 | 4.558 | 4.604 | 2,968,436 | -0.01(-0.12%) |
Dec 14, 2006 | 4.581 | 4.635 | 4.567 | 4.609 | 3,120,970 | +0.05(+1.12%) |
Dec 13, 2006 | 4.578 | 4.581 | 4.498 | 4.558 | 4,047,069 | -0.02(-0.44%) |
Dec 12, 2006 | 4.655 | 4.689 | 4.550 | 4.578 | 4,426,295 | -0.07(-1.41%) |
Dec 11, 2006 | 4.695 | 4.709 | 4.632 | 4.643 | 3,260,851 | -0.01(-0.24%) |
Dec 08, 2006 | 4.609 | 4.689 | 4.609 | 4.655 | 3,781,365 | +0.01(+0.25%) |
Dec 07, 2006 | 4.638 | 4.675 | 4.618 | 4.643 | 2,906,228 | +0.03(+0.74%) |
Dec 06, 2006 | 4.632 | 4.680 | 4.595 | 4.609 | 3,898,401 | -0.00(-0.06%) |
Dec 05, 2006 | 4.567 | 4.643 | 4.552 | 4.612 | 4,875,462 | +0.09(+1.95%) |
Dec 04, 2006 | 4.396 | 4.541 | 4.388 | 4.524 | 3,272,450 | +0.10(+2.19%) |
Dec 01, 2006 | 4.416 | 4.527 | 4.407 | 4.427 | 4,202,415 | -0.05(-1.21%) |
Nov 30, 2006 | 4.453 | 4.513 | 4.390 | 4.481 | 3,030,293 | +0.01(+0.25%) |
Nov 29, 2006 | 4.404 | 4.478 | 4.387 | 4.470 | 4,551,415 | +0.10(+2.35%) |
Nov 28, 2006 | 4.296 | 4.373 | 4.271 | 4.367 | 5,284,210 | +0.02(+0.46%) |
Nov 27, 2006 | 4.493 | 4.496 | 4.328 | 4.348 | 3,324,817 | -0.08(-1.80%) |
Nov 24, 2006 | 4.382 | 4.453 | 4.376 | 4.427 | 1,854,657 | -0.00(-0.06%) |
Nov 22, 2006 | 4.433 | 4.441 | 4.365 | 4.430 | 3,021,507 | +0.02(+0.52%) |
Nov 21, 2006 | 4.342 | 4.427 | 4.333 | 4.407 | 4,423,835 | +0.07(+1.51%) |
Nov 20, 2006 | 4.339 | 4.422 | 4.308 | 4.342 | 4,337,727 | +0.07(+1.73%) |
Nov 17, 2006 | 4.245 | 4.282 | 4.205 | 4.268 | 5,951,634 | -0.01(-0.13%) |
Nov 16, 2006 | 4.439 | 4.439 | 4.268 | 4.274 | 4,676,535 | -0.09(-2.09%) |
Nov 15, 2006 | 4.353 | 4.419 | 4.328 | 4.365 | 4,594,645 | -0.01(-0.20%) |
Nov 14, 2006 | 4.367 | 4.402 | 4.339 | 4.373 | 4,692,351 | +0.07(+1.72%) |
Nov 13, 2006 | 4.268 | 4.339 | 4.257 | 4.299 | 3,768,712 | -0.03(-0.66%) |
Nov 10, 2006 | 4.393 | 4.396 | 4.239 | 4.328 | 4,312,773 | -0.07(-1.49%) |
Nov 09, 2006 | 4.481 | 4.493 | 4.308 | 4.393 | 6,497,101 | -0.02(-0.45%) |
Nov 08, 2006 | 4.367 | 4.450 | 4.353 | 4.413 | 6,011,734 | -0.02(-0.51%) |
Nov 07, 2006 | 4.464 | 4.464 | 4.370 | 4.436 | 3,901,213 | -0.02(-0.38%) |
Nov 06, 2006 | 4.396 | 4.524 | 4.376 | 4.453 | 8,641,714 | +0.15(+3.57%) |
Nov 03, 2006 | 4.313 | 4.348 | 4.262 | 4.299 | 5,650,081 | +0.11(+2.58%) |
Nov 02, 2006 | 4.197 | 4.225 | 4.134 | 4.191 | 3,219,731 | -0.05(-1.14%) |
Nov 01, 2006 | 4.265 | 4.322 | 4.202 | 4.239 | 5,250,119 | +0.04(+0.88%) |
Oct 31, 2006 | 4.154 | 4.228 | 4.154 | 4.202 | 3,546,237 | +0.07(+1.79%) |
Oct 30, 2006 | 4.188 | 4.234 | 4.126 | 4.128 | 5,569,245 | -0.15(-3.59%) |
Oct 27, 2006 | 4.313 | 4.353 | 4.257 | 4.282 | 3,029,942 | -0.07(-1.51%) |
Oct 26, 2006 | 4.296 | 4.362 | 4.296 | 4.348 | 3,521,987 | +0.00(+0.07%) |
Oct 25, 2006 | 4.268 | 4.356 | 4.251 | 4.345 | 5,993,809 | +0.08(+1.80%) |
Oct 24, 2006 | 4.268 | 4.276 | 4.205 | 4.268 | 6,450,005 | +0.04(+1.01%) |
Oct 23, 2006 | 4.069 | 4.225 | 4.063 | 4.225 | 3,332,198 | +0.10(+2.41%) |
Oct 20, 2006 | 4.143 | 4.146 | 4.077 | 4.126 | 3,608,446 | -0.05(-1.23%) |
Oct 19, 2006 | 4.148 | 4.214 | 4.143 | 4.177 | 4,211,553 | +0.01(+0.27%) |
Oct 18, 2006 | 4.211 | 4.268 | 4.146 | 4.165 | 6,565,987 | -0.03(-0.75%) |
Oct 17, 2006 | 4.163 | 4.217 | 4.109 | 4.197 | 4,499,750 | -0.03(-0.81%) |
Oct 16, 2006 | 4.168 | 4.245 | 4.123 | 4.231 | 4,471,633 | +0.11(+2.55%) |
Oct 13, 2006 | 4.177 | 4.208 | 4.109 | 4.126 | 5,010,071 | -0.05(-1.16%) |
Oct 12, 2006 | 3.998 | 4.174 | 3.995 | 4.174 | 3,665,031 | +0.13(+3.24%) |
Oct 11, 2006 | 4.037 | 4.074 | 3.981 | 4.043 | 4,229,126 | -0.02(-0.42%) |
Oct 10, 2006 | 4.035 | 4.083 | 4.006 | 4.060 | 4,564,068 | +0.07(+1.86%) |
Oct 09, 2006 | 3.946 | 4.072 | 3.946 | 3.986 | 6,015,600 | +0.05(+1.23%) |
Oct 06, 2006 | 3.889 | 3.961 | 3.870 | 3.938 | 5,110,237 | -0.01(-0.22%) |
Oct 05, 2006 | 3.889 | 3.969 | 3.872 | 3.946 | 5,166,823 | +0.07(+1.84%) |
Oct 04, 2006 | 3.764 | 3.887 | 3.742 | 3.875 | 5,891,183 | +0.11(+3.03%) |
Oct 03, 2006 | 3.852 | 3.852 | 3.750 | 3.761 | 8,056,180 | -0.11(-2.72%) |