Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 15.66 | 15.81 | 15.29 | 15.39 | 2,084,403 | -0.08(-0.53%) |
Oct 30, 2007 | 15.53 | 15.53 | 15.35 | 15.47 | 1,246,904 | +0.02(+0.16%) |
Oct 29, 2007 | 15.53 | 15.61 | 15.36 | 15.44 | 1,208,650 | +0.03(+0.22%) |
Oct 26, 2007 | 15.66 | 15.78 | 15.19 | 15.41 | 1,075,491 | +0.27(+1.81%) |
Oct 25, 2007 | 15.24 | 15.34 | 14.62 | 15.14 | 1,701,864 | +0.56(+3.83%) |
Oct 24, 2007 | 14.59 | 14.76 | 14.38 | 14.58 | 1,386,195 | -0.12(-0.79%) |
Oct 23, 2007 | 14.20 | 14.74 | 14.17 | 14.69 | 922,767 | +0.66(+4.68%) |
Oct 22, 2007 | 14.28 | 14.28 | 13.86 | 14.04 | 1,052,130 | -0.15(-1.09%) |
Oct 19, 2007 | 14.55 | 14.55 | 14.14 | 14.19 | 594,250 | -0.19(-1.33%) |
Oct 18, 2007 | 14.36 | 14.47 | 14.17 | 14.38 | 1,346,773 | +0.07(+0.48%) |
Oct 17, 2007 | 14.24 | 14.41 | 14.08 | 14.31 | 1,142,071 | +0.11(+0.80%) |
Oct 16, 2007 | 13.93 | 14.30 | 13.88 | 14.20 | 814,138 | +0.25(+1.79%) |
Oct 15, 2007 | 14.07 | 14.09 | 13.85 | 13.95 | 864,072 | -0.08(-0.54%) |
Oct 12, 2007 | 13.78 | 14.07 | 13.78 | 14.03 | 1,258,293 | +0.28(+2.02%) |
Oct 11, 2007 | 13.76 | 13.91 | 13.70 | 13.75 | 713,100 | +0.12(+0.88%) |
Oct 10, 2007 | 13.67 | 13.72 | 13.53 | 13.63 | 1,160,176 | +0.01(+0.07%) |
Oct 09, 2007 | 13.49 | 13.74 | 13.42 | 13.62 | 855,604 | +0.17(+1.30%) |
Oct 08, 2007 | 13.97 | 14.01 | 13.30 | 13.44 | 647,689 | -0.46(-3.30%) |
Oct 05, 2007 | 13.54 | 13.94 | 13.54 | 13.90 | 758,947 | +0.52(+3.86%) |
Oct 04, 2007 | 13.50 | 13.53 | 13.15 | 13.39 | 611,771 | -0.05(-0.41%) |
Oct 03, 2007 | 13.53 | 13.63 | 13.42 | 13.44 | 943,208 | -0.17(-1.26%) |
Oct 02, 2007 | 13.55 | 13.78 | 13.49 | 13.61 | 698,792 | -0.06(-0.45%) |
Oct 01, 2007 | 13.56 | 13.90 | 13.54 | 13.67 | 2,055,494 | +0.18(+1.37%) |
Sep 28, 2007 | 13.33 | 13.69 | 13.30 | 13.49 | 2,238,587 | +0.17(+1.29%) |
Sep 27, 2007 | 13.31 | 13.36 | 13.10 | 13.32 | 1,248,364 | +0.23(+1.78%) |
Sep 26, 2007 | 13.22 | 13.35 | 13.02 | 13.08 | 541,396 | +0.09(+0.66%) |
Sep 25, 2007 | 12.82 | 13.01 | 12.66 | 13.00 | 558,040 | +0.01(+0.08%) |
Sep 24, 2007 | 13.24 | 13.36 | 12.97 | 12.99 | 604,763 | -0.18(-1.38%) |
Sep 21, 2007 | 12.53 | 13.43 | 12.39 | 13.17 | 3,322,839 | +0.75(+6.01%) |
Sep 20, 2007 | 12.33 | 12.60 | 12.20 | 12.42 | 2,352,765 | +0.14(+1.17%) |
Sep 19, 2007 | 12.27 | 12.45 | 12.03 | 12.28 | 1,643,753 | -0.02(-0.17%) |
Sep 18, 2007 | 11.62 | 12.35 | 11.13 | 12.30 | 3,467,679 | +1.46(+13.42%) |
Sep 17, 2007 | 10.90 | 10.95 | 10.66 | 10.85 | 683,899 | -0.10(-0.88%) |
Sep 14, 2007 | 11.03 | 11.03 | 10.86 | 10.94 | 516,574 | -0.19(-1.69%) |
Sep 13, 2007 | 10.94 | 11.15 | 10.78 | 11.13 | 1,082,500 | +0.19(+1.72%) |
Sep 12, 2007 | 11.21 | 11.21 | 10.94 | 10.94 | 472,772 | -0.23(-2.02%) |
Sep 11, 2007 | 11.05 | 11.25 | 10.97 | 11.17 | 925,687 | +0.25(+2.26%) |
Sep 10, 2007 | 11.02 | 11.06 | 10.65 | 10.92 | 767,123 | +0.00(+0.03%) |
Sep 07, 2007 | 10.95 | 11.04 | 10.86 | 10.92 | 369,691 | -0.04(-0.41%) |
Sep 06, 2007 | 11.12 | 11.13 | 10.89 | 10.96 | 380,787 | -0.05(-0.50%) |
Sep 05, 2007 | 11.18 | 11.18 | 10.97 | 11.02 | 342,533 | -0.13(-1.17%) |
Sep 04, 2007 | 11.06 | 11.17 | 10.91 | 11.15 | 1,433,794 | +0.05(+0.43%) |
Aug 31, 2007 | 11.06 | 11.17 | 10.98 | 11.10 | 442,110 | +0.27(+2.50%) |
Aug 30, 2007 | 10.69 | 10.87 | 10.67 | 10.83 | 697,916 | +0.05(+0.44%) |
Aug 29, 2007 | 10.81 | 10.87 | 10.70 | 10.78 | 810,925 | +0.13(+1.19%) |
Aug 28, 2007 | 10.89 | 10.96 | 10.62 | 10.65 | 780,848 | -0.38(-3.44%) |
Aug 27, 2007 | 11.18 | 11.19 | 10.77 | 11.03 | 1,019,424 | -0.12(-1.11%) |
Aug 24, 2007 | 11.04 | 11.18 | 10.89 | 11.16 | 812,678 | +0.16(+1.43%) |
Aug 23, 2007 | 11.29 | 11.35 | 10.91 | 11.00 | 1,477,596 | -0.23(-2.07%) |
Aug 22, 2007 | 10.98 | 11.31 | 10.97 | 11.23 | 1,570,165 | +0.40(+3.70%) |
Aug 21, 2007 | 10.85 | 10.93 | 10.56 | 10.83 | 1,188,209 | +0.06(+0.54%) |
Aug 20, 2007 | 11.07 | 11.20 | 10.56 | 10.77 | 1,659,813 | -0.06(-0.57%) |
Aug 17, 2007 | 10.98 | 11.19 | 10.65 | 10.84 | 1,931,095 | +0.27(+2.56%) |
Aug 16, 2007 | 10.42 | 10.65 | 10.04 | 10.56 | 2,720,704 | -0.08(-0.71%) |
Aug 15, 2007 | 10.90 | 10.99 | 10.49 | 10.64 | 2,414,672 | -0.39(-3.51%) |
Aug 14, 2007 | 11.84 | 11.85 | 11.00 | 11.03 | 1,764,647 | -0.67(-5.77%) |
Aug 13, 2007 | 12.11 | 12.14 | 11.56 | 11.70 | 1,356,702 | -0.28(-2.37%) |
Aug 10, 2007 | 12.10 | 12.35 | 11.93 | 11.99 | 1,770,779 | -0.20(-1.60%) |
Aug 09, 2007 | 12.15 | 12.40 | 11.98 | 12.18 | 1,565,200 | +0.02(+0.17%) |
Aug 08, 2007 | 11.98 | 12.19 | 11.87 | 12.16 | 1,742,454 | +0.19(+1.60%) |
Aug 07, 2007 | 11.29 | 12.02 | 11.17 | 11.97 | 1,352,029 | +0.66(+5.81%) |
Aug 06, 2007 | 11.00 | 11.34 | 10.83 | 11.31 | 1,274,061 | +0.20(+1.82%) |
Aug 03, 2007 | 11.31 | 11.38 | 11.07 | 11.11 | 1,572,209 | -0.16(-1.40%) |
Aug 02, 2007 | 11.38 | 11.65 | 11.17 | 11.27 | 2,754,286 | -0.23(-1.97%) |
Aug 01, 2007 | 11.80 | 11.80 | 11.28 | 11.49 | 2,007,151 | -0.23(-1.96%) |
Jul 31, 2007 | 11.74 | 11.99 | 11.62 | 11.72 | 1,457,739 | +0.09(+0.74%) |
Jul 30, 2007 | 11.47 | 11.69 | 11.44 | 11.64 | 1,773,991 | +0.10(+0.89%) |
Jul 27, 2007 | 11.20 | 11.55 | 11.14 | 11.53 | 1,171,856 | +0.21(+1.84%) |
Jul 26, 2007 | 11.55 | 11.56 | 11.17 | 11.32 | 1,509,718 | -0.42(-3.59%) |
Jul 25, 2007 | 12.02 | 12.10 | 11.50 | 11.75 | 687,695 | -0.18(-1.55%) |
Jul 24, 2007 | 12.16 | 12.18 | 11.89 | 11.93 | 368,815 | -0.20(-1.64%) |
Jul 23, 2007 | 11.92 | 12.16 | 11.90 | 12.13 | 351,878 | +0.21(+1.75%) |
Jul 20, 2007 | 12.08 | 12.15 | 11.90 | 11.92 | 779,388 | -0.21(-1.75%) |
Jul 19, 2007 | 12.28 | 12.28 | 12.11 | 12.13 | 543,148 | -0.03(-0.28%) |
Jul 18, 2007 | 12.31 | 12.33 | 11.99 | 12.17 | 1,019,716 | -0.14(-1.11%) |
Jul 17, 2007 | 12.10 | 12.33 | 12.00 | 12.30 | 799,537 | +0.24(+1.96%) |
Jul 16, 2007 | 11.98 | 12.17 | 11.86 | 12.07 | 723,321 | +0.15(+1.26%) |
Jul 13, 2007 | 11.89 | 11.93 | 11.67 | 11.92 | 984,674 | +0.08(+0.67%) |
Jul 12, 2007 | 11.76 | 11.87 | 11.64 | 11.84 | 1,164,264 | +0.10(+0.88%) |
Jul 11, 2007 | 11.90 | 11.93 | 11.71 | 11.74 | 947,589 | -0.15(-1.24%) |
Jul 10, 2007 | 12.13 | 12.15 | 11.85 | 11.88 | 698,792 | -0.26(-2.12%) |
Jul 09, 2007 | 12.25 | 12.32 | 12.14 | 12.14 | 1,016,504 | -0.10(-0.84%) |
Jul 06, 2007 | 12.16 | 12.32 | 11.99 | 12.24 | 607,683 | +0.11(+0.87%) |
Jul 05, 2007 | 11.58 | 12.16 | 11.33 | 12.14 | 2,093,748 | +0.58(+4.98%) |
Jul 03, 2007 | 11.53 | 11.67 | 11.45 | 11.56 | 1,046,290 | +0.01(+0.06%) |
Jul 02, 2007 | 11.88 | 11.88 | 11.43 | 11.55 | 1,049,502 | -0.19(-1.60%) |
Jun 29, 2007 | 12.00 | 12.00 | 11.74 | 11.74 | 801,581 | -0.14(-1.15%) |
Jun 28, 2007 | 11.87 | 12.00 | 11.73 | 11.88 | 864,364 | -0.15(-1.28%) |
Jun 27, 2007 | 11.79 | 12.03 | 11.51 | 12.03 | 1,246,028 | +0.24(+2.03%) |
Jun 26, 2007 | 12.16 | 12.22 | 11.74 | 11.79 | 1,278,442 | -0.37(-3.07%) |
Jun 25, 2007 | 12.32 | 12.40 | 12.04 | 12.17 | 964,233 | -0.12(-1.00%) |
Jun 22, 2007 | 12.10 | 12.38 | 12.03 | 12.29 | 658,494 | +0.15(+1.24%) |
Jun 21, 2007 | 12.27 | 12.31 | 11.97 | 12.14 | 1,550,308 | -0.16(-1.31%) |
Jun 20, 2007 | 12.40 | 12.43 | 12.29 | 12.30 | 875,461 | -0.10(-0.77%) |
Jun 19, 2007 | 12.51 | 12.55 | 12.22 | 12.40 | 680,687 | -0.12(-0.98%) |
Jun 18, 2007 | 12.64 | 12.90 | 12.50 | 12.52 | 1,441,094 | +0.09(+0.74%) |
Jun 15, 2007 | 12.22 | 12.44 | 12.10 | 12.43 | 669,590 | +0.24(+2.00%) |
Jun 14, 2007 | 12.00 | 12.19 | 11.98 | 12.18 | 568,261 | +0.24(+1.98%) |
Jun 13, 2007 | 11.90 | 12.00 | 11.75 | 11.95 | 621,700 | +0.06(+0.49%) |
Jun 12, 2007 | 11.83 | 11.95 | 11.81 | 11.89 | 597,170 | +0.02(+0.14%) |
Jun 11, 2007 | 11.81 | 11.95 | 11.79 | 11.87 | 612,063 | +0.03(+0.29%) |
Jun 08, 2007 | 11.54 | 11.92 | 11.50 | 11.84 | 516,866 | +0.04(+0.38%) |
Jun 07, 2007 | 12.00 | 12.03 | 11.75 | 11.79 | 706,384 | -0.26(-2.13%) |
Jun 06, 2007 | 12.03 | 12.07 | 11.94 | 12.05 | 602,908 | -0.03(-0.26%) |
Jun 05, 2007 | 12.18 | 12.25 | 12.02 | 12.08 | 568,553 | -0.18(-1.51%) |
Jun 04, 2007 | 12.12 | 12.30 | 12.04 | 12.27 | 781,140 | +0.16(+1.36%) |
Jun 01, 2007 | 12.09 | 12.30 | 12.07 | 12.10 | 856,480 | +0.13(+1.12%) |
May 31, 2007 | 11.73 | 12.15 | 11.65 | 11.97 | 1,460,659 | +0.28(+2.37%) |
May 30, 2007 | 11.59 | 11.81 | 11.52 | 11.69 | 910,795 | +0.10(+0.86%) |
May 29, 2007 | 11.84 | 11.88 | 11.51 | 11.59 | 1,241,137 | +5.68(+96.01%) |
May 25, 2007 | 5.944 | 5.993 | 5.887 | 5.914 | 1,381,231 | +0.05(+0.92%) |
May 24, 2007 | 6.064 | 6.079 | 5.807 | 5.860 | 2,002,055 | -0.20(-3.22%) |
May 23, 2007 | 6.167 | 6.215 | 6.029 | 6.055 | 1,137,340 | -0.11(-1.75%) |
May 22, 2007 | 6.164 | 6.208 | 6.143 | 6.163 | 2,581,413 | -0.10(-1.57%) |
May 21, 2007 | 6.019 | 6.265 | 6.019 | 6.262 | 874,877 | +0.26(+4.32%) |
May 18, 2007 | 5.984 | 6.019 | 5.971 | 6.002 | 1,118,417 | +0.04(+0.63%) |
May 17, 2007 | 6.038 | 6.045 | 5.947 | 5.965 | 2,598,350 | -0.07(-1.08%) |
May 16, 2007 | 6.053 | 6.193 | 5.970 | 6.030 | 1,625,356 | +0.05(+0.76%) |
May 15, 2007 | 5.953 | 6.003 | 5.953 | 5.984 | 1,805,821 | +0.06(+0.98%) |
May 14, 2007 | 5.843 | 5.946 | 5.843 | 5.926 | 1,680,838 | +0.08(+1.35%) |
May 11, 2007 | 5.805 | 5.848 | 5.805 | 5.847 | 770,335 | +0.04(+0.68%) |
May 10, 2007 | 5.733 | 5.871 | 5.778 | 5.808 | 1,810,493 | -0.02(-0.34%) |
May 09, 2007 | 5.804 | 5.877 | 5.754 | 5.828 | 1,690,183 | -0.01(-0.19%) |
May 08, 2007 | 5.629 | 5.872 | 5.629 | 5.839 | 2,636,896 | +0.18(+3.21%) |
May 07, 2007 | 5.552 | 5.687 | 5.552 | 5.657 | 1,486,356 | +0.12(+2.13%) |
May 04, 2007 | 5.479 | 5.552 | 5.447 | 5.539 | 1,406,344 | +0.08(+1.55%) |
May 03, 2007 | 5.555 | 5.605 | 5.174 | 5.454 | 5,484,043 | -0.12(-2.15%) |
May 02, 2007 | 5.446 | 5.644 | 5.435 | 5.574 | 2,030,673 | +0.11(+2.04%) |
May 01, 2007 | 5.447 | 5.471 | 5.406 | 5.463 | 1,081,039 | +0.01(+0.17%) |
Apr 30, 2007 | 5.477 | 5.487 | 5.415 | 5.453 | 1,155,211 | -0.01(-0.25%) |
Apr 27, 2007 | 5.402 | 5.512 | 5.374 | 5.467 | 841,587 | +0.04(+0.82%) |
Apr 26, 2007 | 5.382 | 5.431 | 5.368 | 5.423 | 1,203,102 | -0.00(-0.08%) |
Apr 25, 2007 | 5.436 | 5.462 | 5.406 | 5.427 | 2,120,029 | -0.00(-0.06%) |
Apr 24, 2007 | 5.484 | 5.501 | 5.404 | 5.430 | 1,137,106 | -0.06(-1.05%) |
Apr 23, 2007 | 5.539 | 5.582 | 5.453 | 5.488 | 1,160,468 | -0.02(-0.45%) |
Apr 20, 2007 | 5.490 | 5.550 | 5.490 | 5.513 | 887,725 | +0.03(+0.50%) |
Apr 19, 2007 | 5.513 | 5.517 | 5.454 | 5.485 | 1,021,468 | -0.08(-1.45%) |
Apr 18, 2007 | 5.592 | 5.612 | 5.538 | 5.566 | 1,323,996 | -0.02(-0.35%) |
Apr 17, 2007 | 5.485 | 5.619 | 5.479 | 5.585 | 1,052,422 | +0.09(+1.70%) |
Apr 16, 2007 | 5.429 | 5.492 | 5.408 | 5.492 | 812,970 | +0.14(+2.57%) |
Apr 13, 2007 | 5.409 | 5.435 | 5.306 | 5.354 | 921,599 | -0.06(-1.17%) |
Apr 12, 2007 | 5.334 | 5.432 | 5.323 | 5.418 | 1,024,388 | +0.05(+0.94%) |
Apr 11, 2007 | 5.394 | 5.409 | 5.359 | 5.367 | 1,170,396 | -0.04(-0.68%) |
Apr 10, 2007 | 5.433 | 5.435 | 5.365 | 5.404 | 1,658,645 | -0.01(-0.16%) |
Apr 09, 2007 | 5.430 | 5.430 | 5.373 | 5.412 | 1,166,892 | +0.01(+0.13%) |
Apr 05, 2007 | 5.411 | 5.456 | 5.383 | 5.406 | 1,616,011 | +0.07(+1.27%) |
Apr 04, 2007 | 5.162 | 5.453 | 5.129 | 5.338 | 3,372,190 | +0.18(+3.40%) |
Apr 03, 2007 | 5.045 | 5.168 | 5.020 | 5.162 | 995,187 | +0.13(+2.67%) |
Apr 02, 2007 | 5.038 | 5.099 | 5.015 | 5.028 | 1,545,343 | -0.01(-0.20%) |
Mar 30, 2007 | 5.045 | 5.079 | 5.009 | 5.038 | 850,932 | -0.02(-0.34%) |
Mar 29, 2007 | 5.179 | 5.192 | 5.034 | 5.055 | 1,015,044 | -0.08(-1.60%) |
Mar 28, 2007 | 5.021 | 5.204 | 4.989 | 5.138 | 2,202,377 | +0.17(+3.45%) |
Mar 27, 2007 | 4.820 | 5.001 | 4.807 | 4.966 | 1,777,787 | +0.14(+2.91%) |
Mar 26, 2007 | 4.870 | 4.876 | 4.800 | 4.826 | 660,538 | -0.06(-1.19%) |
Mar 23, 2007 | 4.897 | 4.912 | 4.867 | 4.884 | 439,774 | -0.02(-0.45%) |
Mar 22, 2007 | 4.883 | 4.964 | 4.882 | 4.906 | 892,982 | +0.02(+0.35%) |
Mar 21, 2007 | 4.857 | 4.899 | 4.823 | 4.889 | 568,845 | +0.03(+0.67%) |
Mar 20, 2007 | 4.743 | 4.889 | 4.723 | 4.857 | 827,570 | +0.11(+2.23%) |
Mar 19, 2007 | 4.730 | 4.791 | 4.706 | 4.751 | 669,882 | +0.02(+0.43%) |
Mar 16, 2007 | 4.751 | 4.769 | 4.716 | 4.730 | 462,551 | -0.02(-0.45%) |
Mar 15, 2007 | 4.734 | 4.809 | 4.716 | 4.751 | 465,472 | +0.02(+0.36%) |
Mar 14, 2007 | 4.796 | 4.796 | 4.697 | 4.734 | 1,262,673 | +0.02(+0.36%) |
Mar 13, 2007 | 4.742 | 4.795 | 4.704 | 4.717 | 884,805 | -0.02(-0.52%) |
Mar 12, 2007 | 4.661 | 4.752 | 4.613 | 4.742 | 1,203,686 | +0.07(+1.45%) |
Mar 09, 2007 | 4.555 | 4.789 | 4.551 | 4.674 | 2,174,928 | +0.13(+2.84%) |
Mar 08, 2007 | 4.436 | 4.545 | 4.436 | 4.545 | 1,453,651 | +0.11(+2.51%) |
Mar 07, 2007 | 4.364 | 4.459 | 4.364 | 4.434 | 1,482,268 | +0.06(+1.37%) |
Mar 06, 2007 | 4.446 | 4.448 | 4.287 | 4.374 | 707,844 | +0.06(+1.29%) |
Mar 05, 2007 | 4.332 | 4.370 | 4.270 | 4.318 | 1,214,198 | -0.03(-0.77%) |
Mar 02, 2007 | 4.473 | 4.500 | 4.320 | 4.352 | 2,083,235 | -0.12(-2.75%) |
Mar 01, 2007 | 4.410 | 4.519 | 4.281 | 4.475 | 2,917,990 | +0.05(+1.04%) |
Feb 28, 2007 | 4.473 | 4.473 | 4.388 | 4.429 | 746,390 | -0.02(-0.42%) |
Feb 27, 2007 | 4.568 | 4.568 | 4.447 | 4.448 | 1,252,160 | -0.14(-2.99%) |
Feb 26, 2007 | 4.591 | 4.609 | 4.563 | 4.585 | 399,476 | -0.00(-0.09%) |
Feb 23, 2007 | 4.550 | 4.595 | 4.544 | 4.589 | 311,288 | +0.02(+0.54%) |
Feb 22, 2007 | 4.567 | 4.581 | 4.546 | 4.564 | 352,170 | -0.00(-0.07%) |
Feb 21, 2007 | 4.567 | 4.623 | 4.544 | 4.567 | 849,763 | -0.01(-0.30%) |
Feb 20, 2007 | 4.546 | 4.602 | 4.546 | 4.581 | 790,192 | -0.03(-0.59%) |
Feb 16, 2007 | 4.533 | 4.616 | 4.529 | 4.608 | 828,738 | +0.07(+1.47%) |
Feb 15, 2007 | 4.555 | 4.555 | 4.528 | 4.542 | 857,356 | +0.00(+0.00%) |
Feb 14, 2007 | 4.482 | 4.551 | 4.456 | 4.542 | 1,095,231 | +0.08(+1.82%) |
Feb 13, 2007 | 4.409 | 4.484 | 4.392 | 4.460 | 969,519 | -0.00(-0.08%) |
Feb 12, 2007 | 4.444 | 4.495 | 4.432 | 4.464 | 707,844 | +0.02(+0.44%) |
Feb 09, 2007 | 4.546 | 4.565 | 4.406 | 4.444 | 1,440,218 | -0.10(-2.24%) |
Feb 08, 2007 | 4.524 | 4.563 | 4.448 | 4.546 | 1,041,325 | +0.03(+0.68%) |
Feb 07, 2007 | 4.475 | 4.535 | 4.448 | 4.515 | 1,482,268 | +0.04(+0.96%) |
Feb 06, 2007 | 4.366 | 4.483 | 4.334 | 4.472 | 1,435,546 | +0.13(+3.08%) |
Feb 05, 2007 | 4.434 | 4.437 | 4.300 | 4.339 | 1,035,485 | -0.10(-2.14%) |
Feb 02, 2007 | 4.394 | 4.452 | 4.390 | 4.434 | 1,068,775 | -0.01(-0.13%) |
Feb 01, 2007 | 4.212 | 4.499 | 4.212 | 4.440 | 3,665,957 | +0.17(+4.05%) |
Jan 31, 2007 | 4.180 | 4.267 | 4.141 | 4.267 | 1,707,704 | +0.03(+0.63%) |
Jan 30, 2007 | 4.305 | 4.305 | 4.221 | 4.240 | 1,722,889 | -0.05(-1.12%) |
Jan 29, 2007 | 4.340 | 4.341 | 4.257 | 4.288 | 1,662,149 | -0.07(-1.65%) |
Jan 26, 2007 | 4.389 | 4.409 | 4.321 | 4.360 | 1,474,676 | -0.01(-0.18%) |
Jan 25, 2007 | 4.345 | 4.434 | 4.345 | 4.368 | 1,197,261 | -0.08(-1.85%) |
Jan 24, 2007 | 4.489 | 4.489 | 4.412 | 4.450 | 994,019 | -0.03(-0.63%) |
Jan 23, 2007 | 4.405 | 4.479 | 4.393 | 4.478 | 943,208 | +0.08(+1.83%) |
Jan 22, 2007 | 4.474 | 4.483 | 4.376 | 4.398 | 1,187,917 | -0.07(-1.59%) |
Jan 19, 2007 | 4.431 | 4.506 | 4.406 | 4.469 | 1,306,475 | +0.04(+0.85%) |
Jan 18, 2007 | 4.437 | 4.517 | 4.409 | 4.431 | 758,655 | -0.01(-0.12%) |
Jan 17, 2007 | 4.495 | 4.497 | 4.383 | 4.436 | 1,408,680 | -0.07(-1.50%) |
Jan 16, 2007 | 4.456 | 4.506 | 4.454 | 4.504 | 1,703,616 | +0.05(+1.06%) |
Jan 12, 2007 | 4.364 | 4.472 | 4.364 | 4.457 | 1,184,413 | +0.11(+2.42%) |
Jan 11, 2007 | 4.224 | 4.378 | 4.221 | 4.352 | 1,429,705 | +0.13(+3.02%) |
Jan 10, 2007 | 4.162 | 4.233 | 4.129 | 4.224 | 1,309,395 | +0.07(+1.59%) |
Jan 09, 2007 | 4.088 | 4.220 | 4.061 | 4.158 | 1,804,069 | +0.06(+1.42%) |
Jan 08, 2007 | 4.122 | 4.125 | 4.025 | 4.100 | 1,108,489 | +0.02(+0.59%) |
Jan 05, 2007 | 4.022 | 4.100 | 3.992 | 4.076 | 1,120,169 | +0.05(+1.36%) |
Jan 04, 2007 | 3.990 | 4.035 | 3.957 | 4.021 | 1,078,703 | +0.00(+0.06%) |
Jan 03, 2007 | 4.009 | 4.100 | 3.966 | 4.019 | 2,408,540 | +0.03(+0.66%) |
Dec 29, 2006 | 4.003 | 4.017 | 3.977 | 3.992 | 464,888 | -0.03(-0.74%) |
Dec 28, 2006 | 4.019 | 4.043 | 4.019 | 4.022 | 537,891 | -0.01(-0.34%) |
Dec 27, 2006 | 4.019 | 4.043 | 3.993 | 4.036 | 589,286 | +0.03(+0.68%) |
Dec 26, 2006 | 4.014 | 4.045 | 3.989 | 4.008 | 360,346 | -0.02(-0.51%) |
Dec 22, 2006 | 4.080 | 4.080 | 4.026 | 4.029 | 388,964 | -0.04(-1.01%) |
Dec 21, 2006 | 4.114 | 4.133 | 4.056 | 4.070 | 580,526 | -0.04(-1.04%) |
Dec 20, 2006 | 4.015 | 4.124 | 4.015 | 4.113 | 613,815 | +0.04(+1.05%) |
Dec 19, 2006 | 4.097 | 4.103 | 4.051 | 4.070 | 1,075,783 | -0.07(-1.68%) |
Dec 18, 2006 | 4.147 | 4.184 | 4.115 | 4.139 | 985,842 | -0.03(-0.66%) |
Dec 15, 2006 | 4.238 | 4.281 | 4.153 | 4.167 | 883,053 | -0.09(-2.17%) |
Dec 14, 2006 | 4.251 | 4.290 | 4.228 | 4.259 | 761,575 | +0.03(+0.67%) |
Dec 13, 2006 | 4.247 | 4.312 | 4.226 | 4.231 | 526,795 | -0.03(-0.62%) |
Dec 12, 2006 | 4.281 | 4.287 | 4.238 | 4.257 | 1,023,804 | -0.02(-0.56%) |
Dec 11, 2006 | 4.346 | 4.346 | 4.250 | 4.281 | 902,326 | -0.07(-1.61%) |
Dec 08, 2006 | 4.454 | 4.454 | 4.319 | 4.352 | 961,897 | -0.04(-0.82%) |
Dec 07, 2006 | 4.400 | 4.446 | 4.029 | 4.388 | 4,720,716 | -0.19(-4.12%) |
Dec 06, 2006 | 4.618 | 4.618 | 4.560 | 4.576 | 613,815 | -0.07(-1.51%) |
Dec 05, 2006 | 4.631 | 4.673 | 4.622 | 4.646 | 472,480 | +0.01(+0.20%) |
Dec 04, 2006 | 4.628 | 4.637 | 4.570 | 4.637 | 1,320,492 | -0.00(-0.06%) |
Dec 01, 2006 | 4.602 | 4.721 | 4.562 | 4.639 | 1,139,442 | -0.08(-1.74%) |
Nov 30, 2006 | 4.684 | 4.728 | 4.642 | 4.721 | 548,988 | +0.05(+0.97%) |
Nov 29, 2006 | 4.614 | 4.679 | 4.607 | 4.676 | 577,605 | +0.04(+0.89%) |
Nov 28, 2006 | 4.580 | 4.642 | 4.556 | 4.635 | 428,678 | +0.04(+0.93%) |
Nov 27, 2006 | 4.644 | 4.646 | 4.571 | 4.592 | 1,076,951 | -0.11(-2.40%) |
Nov 24, 2006 | 4.709 | 4.743 | 4.699 | 4.705 | 172,872 | -0.02(-0.52%) |
Nov 22, 2006 | 4.656 | 4.776 | 4.648 | 4.730 | 1,110,825 | +0.09(+1.84%) |
Nov 21, 2006 | 4.625 | 4.660 | 4.607 | 4.644 | 1,029,645 | +0.02(+0.44%) |
Nov 20, 2006 | 4.644 | 4.644 | 4.617 | 4.624 | 1,079,871 | -0.01(-0.30%) |
Nov 17, 2006 | 4.624 | 4.692 | 4.599 | 4.638 | 849,179 | +0.01(+0.31%) |
Nov 16, 2006 | 4.623 | 4.648 | 4.600 | 4.623 | 828,154 | +0.03(+0.58%) |
Nov 15, 2006 | 4.499 | 4.647 | 4.486 | 4.597 | 1,290,122 | +0.11(+2.54%) |
Nov 14, 2006 | 4.418 | 4.489 | 4.389 | 4.483 | 881,885 | +0.09(+1.95%) |
Nov 13, 2006 | 4.362 | 4.408 | 4.357 | 4.397 | 473,648 | +0.01(+0.31%) |
Nov 10, 2006 | 4.348 | 4.392 | 4.348 | 4.383 | 242,372 | +0.02(+0.39%) |
Nov 09, 2006 | 4.376 | 4.412 | 4.316 | 4.366 | 419,917 | -0.01(-0.23%) |
Nov 08, 2006 | 4.306 | 4.397 | 4.297 | 4.376 | 537,307 | +0.05(+1.23%) |
Nov 07, 2006 | 4.266 | 4.328 | 4.257 | 4.323 | 698,500 | +0.06(+1.49%) |
Nov 06, 2006 | 4.269 | 4.287 | 4.230 | 4.260 | 345,161 | -0.02(-0.58%) |
Nov 03, 2006 | 4.251 | 4.285 | 4.186 | 4.285 | 838,083 | +0.05(+1.19%) |
Nov 02, 2006 | 4.296 | 4.306 | 4.208 | 4.234 | 954,889 | -0.09(-2.10%) |