Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.394 | 8.463 | 8.293 | 8.368 | 3,310,362 | -0.11(-1.33%) |
Dec 28, 2007 | 8.625 | 8.645 | 8.420 | 8.481 | 5,804,356 | -0.07(-0.84%) |
Dec 27, 2007 | 8.535 | 8.619 | 8.512 | 8.553 | 3,818,625 | -0.07(-0.87%) |
Dec 26, 2007 | 8.515 | 8.642 | 8.509 | 8.628 | 5,233,060 | +0.02(+0.23%) |
Dec 24, 2007 | 8.636 | 8.749 | 8.509 | 8.607 | 2,269,508 | +0.11(+1.29%) |
Dec 21, 2007 | 8.296 | 8.590 | 8.241 | 8.498 | 11,455,822 | +0.34(+4.17%) |
Dec 20, 2007 | 8.273 | 8.325 | 8.002 | 8.158 | 11,333,587 | +0.04(+0.50%) |
Dec 19, 2007 | 8.045 | 8.212 | 7.924 | 8.117 | 10,947,852 | +0.22(+2.81%) |
Dec 18, 2007 | 7.999 | 8.071 | 7.687 | 7.895 | 8,942,518 | +0.21(+2.78%) |
Dec 17, 2007 | 7.927 | 7.941 | 7.595 | 7.682 | 6,664,762 | -0.29(-3.65%) |
Dec 14, 2007 | 7.938 | 8.094 | 7.852 | 7.973 | 5,424,771 | -0.15(-1.81%) |
Dec 13, 2007 | 8.158 | 8.195 | 7.961 | 8.120 | 6,738,808 | -0.28(-3.30%) |
Dec 12, 2007 | 8.397 | 8.729 | 8.221 | 8.397 | 8,024,608 | +0.10(+1.22%) |
Dec 11, 2007 | 8.772 | 8.795 | 8.253 | 8.296 | 8,713,820 | -0.36(-4.13%) |
Dec 10, 2007 | 8.654 | 8.792 | 8.628 | 8.654 | 5,477,576 | +0.03(+0.30%) |
Dec 07, 2007 | 8.423 | 8.651 | 8.423 | 8.628 | 6,097,459 | +0.15(+1.77%) |
Dec 06, 2007 | 8.169 | 8.541 | 8.169 | 8.478 | 7,365,115 | +0.25(+3.01%) |
Dec 05, 2007 | 8.299 | 8.357 | 8.129 | 8.230 | 9,636,461 | +0.17(+2.15%) |
Dec 04, 2007 | 8.033 | 8.111 | 7.970 | 8.057 | 6,299,779 | -0.12(-1.48%) |
Dec 03, 2007 | 8.158 | 8.302 | 8.080 | 8.178 | 5,877,366 | +0.07(+0.85%) |
Nov 30, 2007 | 8.149 | 8.388 | 8.033 | 8.108 | 11,303,083 | +0.20(+2.48%) |
Nov 29, 2007 | 7.990 | 8.169 | 7.840 | 7.912 | 10,785,494 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.739 | 7.881 | 11,778,257 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,570 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.736 | 7.263 | 7.335 | 12,475,774 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,232 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.837 | 11,253,703 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.515 | 8.126 | 8.258 | 7,583,010 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,806 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.460 | 8.662 | 10,700,129 | +0.31(+3.66%) |
Nov 15, 2007 | 8.561 | 8.668 | 8.091 | 8.357 | 7,790,977 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.535 | 8.625 | 8,457,381 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.434 | 8,769,860 | +0.56(+7.07%) |
Nov 12, 2007 | 8.215 | 8.325 | 7.768 | 7.878 | 10,430,239 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,751 | -0.25(-2.88%) |
Nov 08, 2007 | 8.639 | 8.913 | 8.374 | 8.622 | 11,108,807 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.112 | 8.607 | 8.636 | 12,361,146 | -0.41(-4.50%) |
Nov 06, 2007 | 9.086 | 9.187 | 8.916 | 9.043 | 10,299,078 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.991 | 8.582 | 8.853 | 9,204,916 | +0.16(+1.89%) |
Nov 02, 2007 | 8.884 | 8.922 | 8.446 | 8.688 | 5,018,156 | -0.05(-0.63%) |
Nov 01, 2007 | 8.815 | 8.916 | 8.688 | 8.743 | 10,831,047 | -0.23(-2.54%) |
Oct 31, 2007 | 9.032 | 9.086 | 8.870 | 8.971 | 9,987,597 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,316,282 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,489,223 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.760 | 7,811,008 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.408 | 6,317,113 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,960 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,277 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.183 | 7.756 | 8.155 | 8,441,537 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.114 | 8.163 | 8,295,251 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.636 | 8.126 | 8.610 | 11,469,148 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.984 | 8.227 | 8,937,453 | -0.04(-0.52%) |
Oct 16, 2007 | 8.290 | 8.313 | 8.059 | 8.270 | 10,506,490 | -0.20(-2.32%) |
Oct 15, 2007 | 8.639 | 8.697 | 8.357 | 8.466 | 6,208,374 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,825 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,274,251 | -0.14(-1.64%) |
Oct 10, 2007 | 8.636 | 8.662 | 8.541 | 8.622 | 4,884,211 | +0.03(+0.40%) |
Oct 09, 2007 | 8.365 | 8.642 | 8.359 | 8.587 | 8,761,380 | +0.30(+3.62%) |
Oct 08, 2007 | 8.134 | 8.299 | 8.132 | 8.287 | 4,157,219 | +0.10(+1.23%) |
Oct 05, 2007 | 8.134 | 8.351 | 8.042 | 8.186 | 9,076,365 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,909 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.065 | 7.731 | 7.745 | 8,710,415 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.889 | 7.687 | 7.889 | 7,116,725 | -0.01(-0.07%) |
Oct 01, 2007 | 7.615 | 7.967 | 7.604 | 7.895 | 13,970,907 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.563 | 7.405 | 7.563 | 7,802,244 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.563 | 8,704,834 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,753 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.315 | 7.154 | 7.301 | 8,957,633 | +0.00(+0.04%) |
Sep 24, 2007 | 7.289 | 7.321 | 7.232 | 7.298 | 6,763,217 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.159 | 7.211 | 6,435,506 | +0.02(+0.28%) |
Sep 20, 2007 | 7.211 | 7.327 | 7.076 | 7.191 | 6,688,176 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,091,216 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.513 | 6.877 | 11,415,663 | +0.38(+5.81%) |
Sep 17, 2007 | 6.663 | 6.695 | 6.499 | 6.499 | 5,916,588 | -0.18(-2.72%) |
Sep 14, 2007 | 6.663 | 6.741 | 6.559 | 6.681 | 9,633,413 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.663 | 6.704 | 7,492,282 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.764 | 6.528 | 6.649 | 8,558,367 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,568 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.784 | 6.516 | 6.689 | 6,878,497 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,847 | -0.15(-2.20%) |
Sep 06, 2007 | 6.963 | 7.009 | 6.842 | 6.943 | 5,340,876 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.885 | 12,062,212 | -0.11(-1.53%) |
Sep 04, 2007 | 6.963 | 7.139 | 6.932 | 6.992 | 8,236,846 | +0.06(+0.83%) |
Aug 31, 2007 | 6.894 | 7.007 | 6.833 | 6.934 | 7,922,911 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.839 | 6.455 | 6.611 | 8,228,679 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.683 | 6.392 | 6.559 | 6,919,634 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.559 | 6.262 | 6.303 | 9,383,107 | -0.37(-5.62%) |
Aug 27, 2007 | 6.756 | 6.784 | 6.562 | 6.678 | 4,846,319 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,230,223 | +0.20(+3.14%) |
Aug 23, 2007 | 6.634 | 6.663 | 6.311 | 6.516 | 9,435,441 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.484 | 6.239 | 6.473 | 8,635,676 | +0.42(+6.86%) |
Aug 21, 2007 | 5.939 | 6.161 | 5.902 | 6.058 | 8,086,885 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.936 | 8,998,298 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.884 | 14,345,414 | +0.29(+5.21%) |
Aug 16, 2007 | 5.385 | 5.769 | 0.0029 | 5.593 | 27,530,354 | -0.42(-7.00%) |
Aug 15, 2007 | 6.239 | 6.453 | 5.983 | 6.014 | 14,121,482 | -0.40(-6.21%) |
Aug 14, 2007 | 6.663 | 6.709 | 6.352 | 6.412 | 9,545,157 | -0.32(-4.71%) |
Aug 13, 2007 | 6.908 | 6.946 | 6.626 | 6.730 | 9,750,236 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.862 | 6.510 | 6.842 | 10,714,686 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.064 | 8,800,873 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.283 | 7.436 | 9,004,611 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,489 | +0.14(+2.02%) |
Aug 06, 2007 | 7.087 | 7.165 | 6.779 | 7.151 | 12,641,436 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,392 | -0.27(-3.69%) |
Aug 02, 2007 | 7.410 | 7.532 | 7.324 | 7.431 | 10,119,791 | +0.14(+1.86%) |
Aug 01, 2007 | 7.113 | 7.387 | 7.099 | 7.295 | 12,424,834 | +0.01(+0.08%) |
Jul 31, 2007 | 7.497 | 7.601 | 7.289 | 7.289 | 11,106,429 | -0.03(-0.35%) |
Jul 30, 2007 | 7.278 | 7.341 | 7.087 | 7.315 | 12,460,541 | +0.17(+2.38%) |
Jul 27, 2007 | 7.376 | 7.439 | 7.015 | 7.145 | 12,713,961 | -0.20(-2.67%) |
Jul 26, 2007 | 7.312 | 7.393 | 7.011 | 7.341 | 16,282,786 | -0.41(-5.32%) |
Jul 25, 2007 | 7.823 | 7.915 | 7.436 | 7.754 | 9,507,591 | +0.06(+0.75%) |
Jul 24, 2007 | 8.074 | 8.085 | 7.532 | 7.696 | 8,753,545 | -0.40(-4.95%) |
Jul 23, 2007 | 8.117 | 8.120 | 8.008 | 8.097 | 9,056,539 | +0.10(+1.19%) |
Jul 20, 2007 | 8.048 | 8.068 | 7.947 | 8.002 | 4,826,756 | -0.07(-0.93%) |
Jul 19, 2007 | 8.077 | 8.117 | 8.025 | 8.077 | 9,606,140 | +0.09(+1.08%) |
Jul 18, 2007 | 7.918 | 8.002 | 7.863 | 7.990 | 7,079,798 | +0.05(+0.69%) |
Jul 17, 2007 | 7.933 | 7.973 | 7.857 | 7.935 | 5,645,603 | +0.08(+0.95%) |
Jul 16, 2007 | 7.921 | 7.935 | 7.800 | 7.860 | 5,088,496 | -0.09(-1.09%) |
Jul 13, 2007 | 7.976 | 7.976 | 7.855 | 7.947 | 6,027,639 | -0.01(-0.18%) |
Jul 12, 2007 | 7.904 | 7.984 | 7.788 | 7.961 | 11,490,371 | +0.08(+1.02%) |
Jul 11, 2007 | 7.656 | 7.990 | 7.612 | 7.881 | 10,016,136 | +0.11(+1.37%) |
Jul 10, 2007 | 7.733 | 7.912 | 7.664 | 7.774 | 6,593,759 | -0.19(-2.36%) |
Jul 09, 2007 | 7.982 | 8.031 | 7.888 | 7.961 | 3,792,278 | +0.14(+1.81%) |
Jul 06, 2007 | 7.719 | 7.840 | 7.658 | 7.820 | 5,383,170 | +0.15(+1.96%) |
Jul 05, 2007 | 7.633 | 7.710 | 7.529 | 7.670 | 4,820,863 | +0.04(+0.49%) |
Jul 03, 2007 | 7.667 | 7.725 | 7.546 | 7.633 | 3,970,816 | +0.00(+0.00%) |
Jul 02, 2007 | 7.442 | 7.633 | 7.433 | 7.633 | 5,503,466 | +0.21(+2.88%) |
Jun 29, 2007 | 7.474 | 7.511 | 7.341 | 7.419 | 6,012,645 | +0.03(+0.39%) |
Jun 28, 2007 | 7.211 | 7.471 | 7.200 | 7.390 | 6,538,985 | +0.20(+2.81%) |
Jun 27, 2007 | 6.981 | 7.188 | 6.963 | 7.188 | 4,617,018 | +0.11(+1.55%) |
Jun 26, 2007 | 7.185 | 7.232 | 7.061 | 7.079 | 5,600,535 | -0.02(-0.28%) |
Jun 25, 2007 | 7.128 | 7.275 | 6.955 | 7.099 | 4,664,859 | -0.07(-1.01%) |
Jun 22, 2007 | 7.347 | 7.358 | 7.133 | 7.171 | 5,174,125 | -0.19(-2.59%) |
Jun 21, 2007 | 7.067 | 7.390 | 7.036 | 7.361 | 7,375,165 | +0.26(+3.70%) |
Jun 20, 2007 | 7.260 | 7.283 | 7.058 | 7.099 | 6,300,819 | -0.11(-1.56%) |
Jun 19, 2007 | 7.272 | 7.272 | 7.159 | 7.211 | 5,780,113 | -0.07(-0.99%) |
Jun 18, 2007 | 7.338 | 7.338 | 7.168 | 7.283 | 3,954,522 | +0.01(+0.12%) |
Jun 15, 2007 | 7.203 | 7.318 | 7.203 | 7.275 | 6,448,849 | +0.21(+2.94%) |
Jun 14, 2007 | 7.038 | 7.099 | 6.960 | 7.067 | 7,363,378 | +0.15(+2.13%) |
Jun 13, 2007 | 6.686 | 6.995 | 6.663 | 6.920 | 9,655,594 | +0.36(+5.54%) |
Jun 12, 2007 | 6.686 | 6.735 | 6.539 | 6.557 | 7,155,719 | -0.16(-2.45%) |
Jun 11, 2007 | 6.779 | 6.813 | 6.670 | 6.721 | 8,580,901 | +0.00(+0.00%) |
Jun 08, 2007 | 6.482 | 6.724 | 6.473 | 6.721 | 10,364,121 | +0.25(+3.83%) |
Jun 07, 2007 | 6.634 | 6.822 | 6.430 | 6.473 | 5,943,743 | -0.23(-3.44%) |
Jun 06, 2007 | 6.839 | 6.842 | 6.620 | 6.704 | 7,416,419 | -0.21(-3.05%) |
Jun 05, 2007 | 6.911 | 6.955 | 6.819 | 6.914 | 6,104,601 | +0.00(+0.04%) |
Jun 04, 2007 | 6.701 | 6.923 | 6.701 | 6.911 | 8,008,887 | +0.03(+0.38%) |
Jun 01, 2007 | 6.611 | 6.911 | 6.608 | 6.885 | 7,275,322 | +0.33(+4.97%) |
May 31, 2007 | 6.562 | 6.634 | 6.510 | 6.559 | 7,162,653 | +0.05(+0.75%) |
May 30, 2007 | 6.205 | 6.536 | 6.184 | 6.510 | 7,804,695 | +0.17(+2.73%) |
May 29, 2007 | 6.461 | 6.493 | 6.274 | 6.337 | 6,282,445 | +0.07(+1.15%) |
May 25, 2007 | 6.159 | 6.265 | 6.135 | 6.265 | 5,615,789 | +0.23(+3.87%) |
May 24, 2007 | 6.199 | 6.300 | 5.988 | 6.032 | 8,933,199 | -0.27(-4.26%) |
May 23, 2007 | 6.458 | 6.522 | 6.285 | 6.300 | 7,877,324 | -0.07(-1.13%) |
May 22, 2007 | 6.519 | 6.548 | 6.372 | 6.372 | 8,089,315 | -0.12(-1.91%) |
May 21, 2007 | 6.433 | 6.574 | 6.409 | 6.496 | 5,550,579 | +0.10(+1.62%) |
May 18, 2007 | 6.360 | 6.409 | 6.277 | 6.392 | 5,225,086 | +0.02(+0.36%) |
May 17, 2007 | 6.343 | 6.401 | 6.234 | 6.369 | 5,657,737 | -0.02(-0.27%) |
May 16, 2007 | 6.202 | 6.389 | 6.147 | 6.386 | 13,192,372 | +0.30(+4.98%) |
May 15, 2007 | 5.985 | 6.124 | 5.925 | 6.084 | 6,633,974 | +0.11(+1.79%) |
May 14, 2007 | 6.011 | 6.202 | 5.945 | 5.977 | 3,361,552 | -0.00(-0.05%) |
May 11, 2007 | 5.884 | 6.011 | 5.867 | 5.980 | 4,675,606 | +0.08(+1.42%) |
May 10, 2007 | 6.014 | 6.081 | 5.867 | 5.896 | 6,789,898 | -0.17(-2.76%) |
May 09, 2007 | 5.890 | 6.066 | 5.870 | 6.063 | 6,334,100 | +0.16(+2.79%) |
May 08, 2007 | 5.942 | 5.942 | 5.812 | 5.899 | 5,423,731 | -0.05(-0.87%) |
May 07, 2007 | 5.971 | 5.994 | 5.922 | 5.951 | 5,248,431 | +0.00(+0.00%) |
May 04, 2007 | 6.020 | 6.026 | 5.913 | 5.951 | 5,547,147 | -0.03(-0.58%) |
May 03, 2007 | 5.936 | 6.011 | 5.913 | 5.985 | 8,709,171 | +0.13(+2.22%) |
May 02, 2007 | 5.844 | 5.899 | 5.798 | 5.856 | 7,586,637 | +0.12(+2.01%) |
May 01, 2007 | 5.812 | 5.856 | 5.700 | 5.740 | 4,682,207 | -0.04(-0.65%) |
Apr 30, 2007 | 5.801 | 5.899 | 5.755 | 5.778 | 8,554,900 | -0.03(-0.60%) |
Apr 27, 2007 | 5.729 | 5.815 | 5.596 | 5.812 | 12,730,601 | +0.00(+0.00%) |
Apr 26, 2007 | 5.861 | 5.873 | 5.749 | 5.812 | 9,940,214 | -0.08(-1.27%) |
Apr 25, 2007 | 5.908 | 5.931 | 5.818 | 5.887 | 6,656,507 | +0.09(+1.59%) |
Apr 24, 2007 | 5.882 | 5.908 | 5.734 | 5.795 | 5,648,376 | -0.13(-2.24%) |
Apr 23, 2007 | 5.913 | 6.017 | 5.902 | 5.928 | 3,365,868 | -0.02(-0.34%) |
Apr 20, 2007 | 6.014 | 6.029 | 5.864 | 5.948 | 7,308,256 | +0.12(+2.08%) |
Apr 19, 2007 | 5.691 | 5.896 | 5.665 | 5.827 | 6,994,169 | +0.03(+0.50%) |
Apr 18, 2007 | 5.671 | 5.902 | 5.654 | 5.798 | 7,907,075 | +0.12(+2.03%) |
Apr 17, 2007 | 5.778 | 5.815 | 5.668 | 5.683 | 4,966,387 | -0.08(-1.35%) |
Apr 16, 2007 | 5.694 | 5.789 | 5.694 | 5.760 | 4,762,622 | +0.12(+2.15%) |
Apr 13, 2007 | 5.599 | 5.654 | 5.542 | 5.639 | 5,882,382 | +0.07(+1.30%) |
Apr 12, 2007 | 5.484 | 5.576 | 5.423 | 5.567 | 5,230,286 | +0.05(+0.89%) |
Apr 11, 2007 | 5.631 | 5.634 | 5.420 | 5.518 | 8,048,408 | -0.11(-1.90%) |
Apr 10, 2007 | 5.602 | 5.703 | 5.579 | 5.625 | 5,903,183 | -0.04(-0.66%) |
Apr 09, 2007 | 5.518 | 5.694 | 5.518 | 5.662 | 8,777,119 | +0.22(+4.03%) |
Apr 05, 2007 | 5.443 | 5.521 | 5.423 | 5.443 | 5,764,859 | -0.06(-1.10%) |
Apr 04, 2007 | 5.385 | 5.521 | 5.377 | 5.504 | 6,432,209 | +0.10(+1.92%) |
Apr 03, 2007 | 5.354 | 5.446 | 5.336 | 5.400 | 6,274,818 | +0.10(+1.96%) |
Apr 02, 2007 | 5.235 | 5.328 | 5.235 | 5.296 | 4,527,923 | +0.07(+1.27%) |
Mar 30, 2007 | 5.152 | 5.256 | 5.149 | 5.230 | 6,346,074 | +0.06(+1.17%) |
Mar 29, 2007 | 5.140 | 5.178 | 5.048 | 5.169 | 6,480,743 | +0.14(+2.75%) |
Mar 28, 2007 | 5.080 | 5.085 | 4.933 | 5.031 | 6,677,308 | -0.11(-2.13%) |
Mar 27, 2007 | 5.201 | 5.201 | 5.114 | 5.140 | 2,726,946 | -0.08(-1.55%) |
Mar 26, 2007 | 5.247 | 5.264 | 5.114 | 5.221 | 4,046,391 | -0.02(-0.39%) |
Mar 23, 2007 | 5.175 | 5.261 | 5.137 | 5.241 | 3,960,762 | +0.07(+1.34%) |
Mar 22, 2007 | 5.192 | 5.250 | 5.129 | 5.172 | 5,395,650 | -0.01(-0.22%) |
Mar 21, 2007 | 4.990 | 5.186 | 4.990 | 5.184 | 6,933,501 | +0.21(+4.29%) |
Mar 20, 2007 | 4.938 | 4.993 | 4.889 | 4.970 | 5,100,283 | +0.10(+1.95%) |
Mar 19, 2007 | 4.817 | 4.904 | 4.760 | 4.875 | 5,336,369 | +0.12(+2.49%) |
Mar 16, 2007 | 4.849 | 4.895 | 4.708 | 4.757 | 5,953,797 | -0.04(-0.90%) |
Mar 15, 2007 | 4.806 | 4.915 | 4.768 | 4.800 | 6,925,874 | -0.03(-0.60%) |
Mar 14, 2007 | 4.687 | 4.846 | 4.627 | 4.829 | 8,314,307 | +0.10(+2.14%) |
Mar 13, 2007 | 4.993 | 4.947 | 4.728 | 4.728 | 9,503,750 | -0.27(-5.31%) |
Mar 12, 2007 | 4.941 | 5.036 | 4.921 | 4.993 | 9,079,420 | +0.08(+1.58%) |
Mar 09, 2007 | 4.904 | 4.944 | 4.811 | 4.915 | 7,235,801 | +0.10(+2.16%) |
Mar 08, 2007 | 4.843 | 4.884 | 4.791 | 4.811 | 5,758,619 | +0.08(+1.58%) |
Mar 07, 2007 | 4.739 | 4.797 | 4.710 | 4.736 | 4,847,210 | +0.01(+0.31%) |
Mar 06, 2007 | 4.673 | 4.751 | 4.592 | 4.722 | 5,971,824 | +0.22(+4.87%) |
Mar 05, 2007 | 4.457 | 4.656 | 4.439 | 4.503 | 8,731,011 | -0.19(-4.00%) |
Mar 02, 2007 | 4.855 | 4.884 | 4.659 | 4.690 | 8,008,193 | -0.17(-3.56%) |
Mar 01, 2007 | 4.734 | 4.930 | 4.667 | 4.863 | 8,515,251 | -0.10(-2.03%) |
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.964 | 9,249,637 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,663 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,291 | +0.09(+1.73%) |
Feb 23, 2007 | 5.362 | 5.403 | 5.273 | 5.336 | 4,956,413 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,342 | -0.08(-1.41%) |
Feb 21, 2007 | 5.486 | 5.535 | 5.403 | 5.509 | 4,947,746 | +0.04(+0.74%) |
Feb 20, 2007 | 5.385 | 5.486 | 5.308 | 5.469 | 4,767,475 | +0.07(+1.28%) |
Feb 16, 2007 | 5.336 | 5.414 | 5.308 | 5.400 | 4,626,378 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,158,178 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.336 | 8,455,404 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.261 | 4.961 | 5.241 | 11,753,577 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,979 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.036 | 4.944 | 5.002 | 4,871,478 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,557 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,835,234 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.137 | 5.250 | 11,704,096 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,951 | +0.08(+1.58%) |
Feb 02, 2007 | 4.935 | 4.947 | 4.840 | 4.924 | 3,557,232 | +0.01(+0.29%) |
Feb 01, 2007 | 4.901 | 4.947 | 4.858 | 4.910 | 4,959,880 | +0.03(+0.71%) |
Jan 31, 2007 | 4.811 | 4.898 | 4.777 | 4.875 | 5,303,435 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.788 | 4,826,063 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.710 | 4,792,089 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.788 | 4.716 | 4.760 | 4,980,334 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.788 | 4.676 | 4.728 | 6,463,756 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.635 | 4.791 | 7,541,569 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,275,165 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,910 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,595,178 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,905 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.413 | 4.304 | 4.385 | 7,511,755 | -0.03(-0.65%) |
Jan 16, 2007 | 4.413 | 4.454 | 4.376 | 4.413 | 7,205,641 | -0.11(-2.36%) |
Jan 12, 2007 | 4.488 | 4.529 | 4.445 | 4.520 | 3,513,551 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,873 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,559 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,815 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,051,055 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,705 | -0.16(-3.47%) |
Jan 04, 2007 | 4.736 | 4.745 | 4.604 | 4.653 | 6,421,462 | -0.08(-1.77%) |