Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 13.78 | 13.99 | 13.72 | 13.93 | 13,992,068 | +0.28(+2.05%) |
Oct 30, 2007 | 13.50 | 13.76 | 13.45 | 13.65 | 9,627,129 | -0.06(-0.44%) |
Oct 29, 2007 | 13.55 | 13.76 | 13.55 | 13.71 | 11,529,624 | +0.13(+0.94%) |
Oct 26, 2007 | 13.34 | 13.66 | 13.32 | 13.58 | 17,337,016 | +0.16(+1.21%) |
Oct 25, 2007 | 13.33 | 13.49 | 13.28 | 13.42 | 22,680,558 | +0.08(+0.60%) |
Oct 24, 2007 | 13.41 | 13.43 | 13.11 | 13.34 | 23,321,858 | -0.14(-1.03%) |
Oct 23, 2007 | 13.43 | 13.53 | 13.13 | 13.48 | 18,908,394 | +0.20(+1.50%) |
Oct 22, 2007 | 13.14 | 13.34 | 13.03 | 13.28 | 20,655,796 | -0.03(-0.25%) |
Oct 19, 2007 | 13.23 | 13.45 | 13.11 | 13.31 | 21,827,074 | +0.01(+0.11%) |
Oct 18, 2007 | 13.15 | 13.37 | 13.13 | 13.30 | 10,404,968 | +0.02(+0.16%) |
Oct 17, 2007 | 13.56 | 13.57 | 13.03 | 13.28 | 15,561,544 | -0.16(-1.17%) |
Oct 16, 2007 | 13.42 | 13.46 | 13.18 | 13.43 | 21,275,214 | -0.00(-0.02%) |
Oct 15, 2007 | 13.24 | 13.61 | 13.21 | 13.44 | 22,844,212 | +0.16(+1.22%) |
Oct 12, 2007 | 12.81 | 13.33 | 12.81 | 13.27 | 25,923,268 | +0.45(+3.51%) |
Oct 11, 2007 | 13.03 | 13.05 | 12.79 | 12.82 | 28,028,380 | -0.18(-1.37%) |
Oct 10, 2007 | 12.92 | 13.11 | 12.88 | 13.00 | 21,344,196 | +0.02(+0.15%) |
Oct 09, 2007 | 12.61 | 13.07 | 12.60 | 12.98 | 27,857,114 | +0.37(+2.93%) |
Oct 08, 2007 | 12.65 | 12.71 | 12.54 | 12.61 | 9,481,076 | -0.07(-0.56%) |
Oct 05, 2007 | 12.47 | 12.72 | 12.40 | 12.69 | 18,679,562 | +0.21(+1.67%) |
Oct 04, 2007 | 12.48 | 12.50 | 12.32 | 12.48 | 12,561,510 | +0.03(+0.24%) |
Oct 03, 2007 | 12.36 | 12.61 | 12.36 | 12.45 | 15,146,696 | +0.01(+0.10%) |
Oct 02, 2007 | 12.46 | 12.58 | 12.38 | 12.44 | 11,492,992 | -0.05(-0.39%) |
Oct 01, 2007 | 12.36 | 12.54 | 12.32 | 12.48 | 19,209,062 | +0.15(+1.24%) |
Sep 28, 2007 | 12.21 | 12.38 | 12.19 | 12.33 | 15,167,629 | +0.10(+0.84%) |
Sep 27, 2007 | 12.26 | 12.27 | 12.04 | 12.23 | 17,018,744 | -0.05(-0.38%) |
Sep 26, 2007 | 12.33 | 12.36 | 12.21 | 12.27 | 12,441,618 | -0.01(-0.10%) |
Sep 25, 2007 | 11.98 | 12.38 | 11.96 | 12.29 | 26,569,278 | +0.13(+1.11%) |
Sep 24, 2007 | 12.14 | 12.21 | 11.91 | 12.15 | 29,323,990 | +0.12(+0.96%) |
Sep 21, 2007 | 12.66 | 12.82 | 12.01 | 12.04 | 48,919,288 | -0.22(-1.82%) |
Sep 20, 2007 | 12.31 | 12.40 | 12.16 | 12.26 | 19,954,076 | -0.05(-0.41%) |
Sep 19, 2007 | 12.47 | 12.72 | 12.23 | 12.31 | 30,612,710 | -0.05(-0.39%) |
Sep 18, 2007 | 11.84 | 12.43 | 11.85 | 12.36 | 22,283,312 | +0.52(+4.40%) |
Sep 17, 2007 | 11.98 | 11.98 | 11.79 | 11.84 | 21,616,320 | -0.19(-1.61%) |
Sep 14, 2007 | 11.89 | 12.07 | 11.84 | 12.03 | 11,388,804 | +0.07(+0.62%) |
Sep 13, 2007 | 11.86 | 12.04 | 11.71 | 11.96 | 10,314,316 | +0.17(+1.43%) |
Sep 12, 2007 | 11.66 | 11.90 | 11.59 | 11.79 | 11,871,207 | +0.12(+0.99%) |
Sep 11, 2007 | 11.59 | 11.71 | 11.54 | 11.67 | 8,093,334 | +0.08(+0.69%) |
Sep 10, 2007 | 11.57 | 11.69 | 11.38 | 11.59 | 10,037,695 | +0.09(+0.82%) |
Sep 07, 2007 | 11.58 | 11.59 | 11.39 | 11.50 | 12,182,495 | -0.23(-1.97%) |
Sep 06, 2007 | 11.62 | 11.88 | 11.62 | 11.73 | 11,152,360 | +0.07(+0.59%) |
Sep 05, 2007 | 11.81 | 11.81 | 11.57 | 11.66 | 11,679,007 | -0.20(-1.68%) |
Sep 04, 2007 | 11.78 | 12.03 | 11.73 | 11.86 | 15,518,727 | +0.02(+0.14%) |
Aug 31, 2007 | 11.83 | 11.94 | 11.69 | 11.84 | 14,692,837 | +0.12(+1.04%) |
Aug 30, 2007 | 11.54 | 11.77 | 11.52 | 11.72 | 11,209,925 | +0.06(+0.54%) |
Aug 29, 2007 | 11.33 | 11.66 | 11.33 | 11.66 | 13,715,186 | +0.41(+3.61%) |
Aug 28, 2007 | 11.33 | 11.43 | 11.21 | 11.25 | 22,066,850 | -0.07(-0.65%) |
Aug 27, 2007 | 11.38 | 11.45 | 11.32 | 11.33 | 8,389,009 | -0.05(-0.44%) |
Aug 24, 2007 | 11.36 | 11.44 | 11.31 | 11.38 | 9,420,657 | +0.02(+0.17%) |
Aug 23, 2007 | 11.45 | 11.54 | 11.29 | 11.36 | 10,800,311 | -0.03(-0.29%) |
Aug 22, 2007 | 11.42 | 11.56 | 11.31 | 11.39 | 17,227,594 | +0.01(+0.13%) |
Aug 21, 2007 | 11.46 | 11.53 | 11.29 | 11.38 | 12,613,366 | -0.05(-0.48%) |
Aug 20, 2007 | 11.46 | 11.55 | 11.35 | 11.43 | 15,606,739 | -0.02(-0.17%) |
Aug 17, 2007 | 11.43 | 11.66 | 11.07 | 11.45 | 14,958,302 | +0.27(+2.41%) |
Aug 16, 2007 | 11.14 | 11.31 | 11.01 | 11.18 | 20,761,554 | -0.08(-0.71%) |
Aug 15, 2007 | 11.42 | 11.61 | 11.23 | 11.26 | 15,995,521 | -0.23(-1.99%) |
Aug 14, 2007 | 11.80 | 11.94 | 11.48 | 11.49 | 15,065,344 | -0.31(-2.65%) |
Aug 13, 2007 | 11.79 | 12.13 | 11.75 | 11.80 | 16,837,962 | +0.08(+0.66%) |
Aug 10, 2007 | 11.14 | 11.79 | 10.93 | 11.72 | 26,243,570 | +0.40(+3.49%) |
Aug 09, 2007 | 11.72 | 11.77 | 10.97 | 11.33 | 41,443,344 | -0.57(-4.79%) |
Aug 08, 2007 | 12.14 | 12.27 | 11.74 | 11.90 | 21,652,478 | -0.30(-2.50%) |
Aug 07, 2007 | 11.99 | 12.32 | 11.94 | 12.20 | 18,964,088 | +0.12(+1.03%) |
Aug 06, 2007 | 11.74 | 12.11 | 11.74 | 12.08 | 17,609,616 | +0.13(+1.13%) |
Aug 03, 2007 | 12.00 | 12.04 | 11.92 | 11.95 | 21,240,960 | -0.03(-0.21%) |
Aug 02, 2007 | 12.03 | 12.03 | 11.83 | 11.97 | 16,349,664 | +0.01(+0.09%) |
Aug 01, 2007 | 12.03 | 12.03 | 11.77 | 11.96 | 28,993,140 | +0.09(+0.80%) |
Jul 31, 2007 | 11.78 | 12.12 | 11.78 | 11.87 | 23,195,696 | -0.08(-0.69%) |
Jul 30, 2007 | 11.84 | 11.97 | 11.69 | 11.95 | 22,518,638 | +0.29(+2.52%) |
Jul 27, 2007 | 11.87 | 11.99 | 11.65 | 11.65 | 25,440,388 | -0.31(-2.57%) |
Jul 26, 2007 | 11.92 | 12.04 | 11.71 | 11.96 | 41,266,476 | -0.20(-1.61%) |
Jul 25, 2007 | 12.27 | 12.31 | 12.01 | 12.16 | 21,592,258 | -0.11(-0.89%) |
Jul 24, 2007 | 12.43 | 12.49 | 12.23 | 12.27 | 22,849,228 | -0.22(-1.77%) |
Jul 23, 2007 | 12.41 | 12.57 | 12.38 | 12.49 | 16,968,790 | +0.18(+1.50%) |
Jul 20, 2007 | 12.48 | 12.59 | 12.28 | 12.30 | 22,869,442 | -0.28(-2.19%) |
Jul 19, 2007 | 12.58 | 12.69 | 12.52 | 12.58 | 19,455,498 | +0.03(+0.25%) |
Jul 18, 2007 | 12.36 | 12.56 | 12.34 | 12.54 | 17,096,052 | +0.05(+0.39%) |
Jul 17, 2007 | 12.23 | 12.53 | 12.23 | 12.50 | 15,035,848 | +0.14(+1.14%) |
Jul 16, 2007 | 12.26 | 12.41 | 12.25 | 12.36 | 9,923,517 | -0.05(-0.39%) |
Jul 13, 2007 | 12.43 | 12.46 | 12.34 | 12.40 | 10,032,462 | -0.09(-0.76%) |
Jul 12, 2007 | 12.28 | 12.51 | 12.28 | 12.50 | 14,393,595 | +0.21(+1.73%) |
Jul 11, 2007 | 12.21 | 12.35 | 12.13 | 12.29 | 18,322,278 | +0.00(+0.00%) |
Jul 10, 2007 | 12.35 | 12.46 | 12.26 | 12.29 | 13,781,790 | -0.13(-1.07%) |
Jul 09, 2007 | 12.53 | 12.53 | 12.32 | 12.42 | 13,054,941 | -0.12(-0.99%) |
Jul 06, 2007 | 12.48 | 12.61 | 12.40 | 12.54 | 10,081,083 | +0.07(+0.54%) |
Jul 05, 2007 | 12.40 | 12.49 | 12.21 | 12.48 | 14,503,768 | +0.08(+0.63%) |
Jul 03, 2007 | 12.28 | 12.44 | 12.25 | 12.40 | 11,259,878 | +0.12(+0.99%) |
Jul 02, 2007 | 12.25 | 12.49 | 12.27 | 12.28 | 16,838,708 | +0.02(+0.19%) |
Jun 29, 2007 | 12.25 | 12.38 | 12.09 | 12.25 | 13,879,317 | +0.00(+0.00%) |
Jun 28, 2007 | 12.25 | 12.46 | 12.14 | 12.25 | 24,385,876 | +0.00(+0.00%) |
Jun 27, 2007 | 11.87 | 12.34 | 11.66 | 12.25 | 67,196,968 | +0.94(+8.31%) |
Jun 26, 2007 | 11.31 | 11.56 | 11.27 | 11.31 | 25,815,226 | +0.00(+0.02%) |
Jun 25, 2007 | 11.27 | 11.56 | 11.18 | 11.31 | 23,507,394 | +0.18(+1.62%) |
Jun 22, 2007 | 11.26 | 11.29 | 11.12 | 11.13 | 18,755,680 | -0.13(-1.18%) |
Jun 21, 2007 | 11.27 | 11.38 | 11.17 | 11.26 | 12,516,552 | -0.01(-0.09%) |
Jun 20, 2007 | 11.50 | 11.56 | 11.27 | 11.27 | 12,137,148 | -0.18(-1.60%) |
Jun 19, 2007 | 11.25 | 11.49 | 11.19 | 11.46 | 14,381,702 | +0.18(+1.62%) |
Jun 18, 2007 | 11.32 | 11.34 | 11.23 | 11.27 | 8,948,720 | +0.04(+0.39%) |
Jun 15, 2007 | 11.33 | 11.33 | 11.22 | 11.23 | 14,941,175 | -0.05(-0.48%) |
Jun 14, 2007 | 11.30 | 11.34 | 11.20 | 11.28 | 19,129,614 | +0.04(+0.37%) |
Jun 13, 2007 | 11.25 | 11.35 | 11.15 | 11.24 | 15,254,690 | +0.06(+0.55%) |
Jun 12, 2007 | 11.22 | 11.31 | 11.13 | 11.18 | 27,935,612 | -0.04(-0.39%) |
Jun 11, 2007 | 11.13 | 11.36 | 11.20 | 11.22 | 22,277,204 | +0.09(+0.83%) |
Jun 08, 2007 | 11.18 | 11.21 | 10.90 | 11.13 | 42,303,404 | -0.24(-2.11%) |
Jun 07, 2007 | 11.69 | 11.69 | 11.37 | 11.37 | 31,034,598 | -0.34(-2.89%) |
Jun 06, 2007 | 11.96 | 11.96 | 11.71 | 11.71 | 20,044,420 | -0.25(-2.07%) |
Jun 05, 2007 | 12.03 | 12.09 | 11.93 | 11.96 | 14,385,983 | -0.07(-0.59%) |
Jun 04, 2007 | 12.10 | 12.10 | 11.86 | 12.03 | 11,201,837 | +0.11(+0.95%) |
Jun 01, 2007 | 11.93 | 12.00 | 11.87 | 11.92 | 19,939,804 | -0.01(-0.11%) |
May 31, 2007 | 11.71 | 12.01 | 11.72 | 11.93 | 25,185,342 | +0.21(+1.83%) |
May 30, 2007 | 11.50 | 11.72 | 11.40 | 11.71 | 17,410,756 | +0.21(+1.85%) |
May 29, 2007 | 11.48 | 11.61 | 11.43 | 11.50 | 15,090,278 | +0.09(+0.81%) |
May 25, 2007 | 11.44 | 11.46 | 11.38 | 11.41 | 10,841,225 | -0.04(-0.35%) |
May 24, 2007 | 11.57 | 11.64 | 11.42 | 11.45 | 13,395,016 | -0.07(-0.64%) |
May 23, 2007 | 11.64 | 11.64 | 11.49 | 11.52 | 10,644,743 | -0.07(-0.56%) |
May 22, 2007 | 11.50 | 11.64 | 11.46 | 11.59 | 17,890,304 | +0.09(+0.82%) |
May 21, 2007 | 11.27 | 11.55 | 11.25 | 11.49 | 19,468,532 | +0.30(+2.69%) |
May 18, 2007 | 11.13 | 11.19 | 11.05 | 11.19 | 11,489,766 | +0.06(+0.57%) |
May 17, 2007 | 11.10 | 11.20 | 11.07 | 11.13 | 10,045,902 | -0.01(-0.08%) |
May 16, 2007 | 11.08 | 11.21 | 11.07 | 11.14 | 12,698,334 | +0.09(+0.78%) |
May 15, 2007 | 11.14 | 11.19 | 11.04 | 11.05 | 16,551,088 | -0.06(-0.55%) |
May 14, 2007 | 11.20 | 11.25 | 11.09 | 11.11 | 17,467,368 | -0.03(-0.30%) |
May 11, 2007 | 11.20 | 11.21 | 11.07 | 11.15 | 16,647,188 | -0.06(-0.52%) |
May 10, 2007 | 11.50 | 11.35 | 11.20 | 11.21 | 12,970,173 | -0.13(-1.13%) |
May 09, 2007 | 11.31 | 11.40 | 11.28 | 11.33 | 14,607,527 | +0.04(+0.32%) |
May 08, 2007 | 11.34 | 11.45 | 11.29 | 11.30 | 12,126,681 | -0.03(-0.22%) |
May 07, 2007 | 11.20 | 11.38 | 11.20 | 11.32 | 12,149,060 | +0.12(+1.09%) |
May 04, 2007 | 11.23 | 11.31 | 11.18 | 11.20 | 9,142,347 | +0.00(+0.02%) |
May 03, 2007 | 11.26 | 11.33 | 11.16 | 11.20 | 7,123,295 | -0.04(-0.37%) |
May 02, 2007 | 11.18 | 11.32 | 11.16 | 11.24 | 11,164,730 | +0.10(+0.92%) |
May 01, 2007 | 11.32 | 11.32 | 11.00 | 11.14 | 14,389,789 | -0.18(-1.61%) |
Apr 30, 2007 | 11.40 | 11.56 | 11.31 | 11.32 | 12,182,072 | -0.05(-0.48%) |
Apr 27, 2007 | 11.28 | 11.42 | 11.25 | 11.38 | 9,334,500 | +0.06(+0.52%) |
Apr 26, 2007 | 11.27 | 11.36 | 11.21 | 11.32 | 14,694,740 | +0.05(+0.41%) |
Apr 25, 2007 | 11.32 | 11.35 | 11.22 | 11.27 | 11,305,407 | +0.02(+0.21%) |
Apr 24, 2007 | 11.32 | 11.33 | 11.10 | 11.25 | 11,536,760 | -0.01(-0.09%) |
Apr 23, 2007 | 11.23 | 11.40 | 11.23 | 11.26 | 11,821,254 | +0.01(+0.06%) |
Apr 20, 2007 | 11.24 | 11.29 | 11.16 | 11.25 | 17,195,720 | +0.01(+0.09%) |
Apr 19, 2007 | 11.46 | 11.46 | 11.21 | 11.24 | 10,893,128 | -0.09(-0.76%) |
Apr 18, 2007 | 11.37 | 11.37 | 11.28 | 11.33 | 9,861,670 | -0.05(-0.48%) |
Apr 17, 2007 | 11.43 | 11.43 | 11.26 | 11.38 | 10,240,362 | -0.05(-0.40%) |
Apr 16, 2007 | 11.35 | 11.46 | 11.28 | 11.43 | 11,663,308 | +0.15(+1.34%) |
Apr 13, 2007 | 11.58 | 11.58 | 11.22 | 11.28 | 10,196,117 | -0.12(-1.07%) |
Apr 12, 2007 | 11.31 | 11.42 | 11.22 | 11.40 | 9,577,176 | +0.05(+0.44%) |
Apr 11, 2007 | 11.42 | 11.52 | 11.31 | 11.35 | 12,710,047 | -0.00(-0.04%) |
Apr 10, 2007 | 11.29 | 11.36 | 11.21 | 11.35 | 16,356,034 | +0.02(+0.20%) |
Apr 09, 2007 | 11.23 | 11.37 | 11.23 | 11.33 | 13,833,170 | +0.09(+0.79%) |
Apr 05, 2007 | 11.26 | 11.31 | 11.19 | 11.24 | 10,854,070 | -0.02(-0.21%) |
Apr 04, 2007 | 11.24 | 11.35 | 11.18 | 11.26 | 14,163,336 | +0.08(+0.73%) |
Apr 03, 2007 | 11.19 | 11.31 | 11.15 | 11.18 | 12,803,187 | +5.59(+99.94%) |
Apr 02, 2007 | 5.612 | 5.632 | 5.566 | 5.593 | 10,741,319 | +0.01(+0.16%) |
Mar 30, 2007 | 5.528 | 5.606 | 5.505 | 5.584 | 14,825,094 | +0.07(+1.23%) |
Mar 29, 2007 | 5.523 | 5.557 | 5.491 | 5.516 | 15,668,110 | -0.01(-0.15%) |
Mar 28, 2007 | 5.591 | 5.592 | 5.512 | 5.525 | 21,453,142 | -0.08(-1.35%) |
Mar 27, 2007 | 5.702 | 5.702 | 5.589 | 5.600 | 21,236,202 | -0.12(-2.04%) |
Mar 26, 2007 | 5.730 | 5.749 | 5.645 | 5.717 | 13,795,920 | -0.01(-0.24%) |
Mar 23, 2007 | 5.591 | 5.742 | 5.518 | 5.731 | 41,648,236 | +0.02(+0.41%) |
Mar 22, 2007 | 5.717 | 5.727 | 5.614 | 5.707 | 30,099,288 | -0.01(-0.23%) |
Mar 21, 2007 | 5.740 | 5.786 | 5.684 | 5.720 | 18,214,780 | -0.02(-0.37%) |
Mar 20, 2007 | 5.692 | 5.746 | 5.675 | 5.741 | 10,403,541 | +0.05(+0.86%) |
Mar 19, 2007 | 5.665 | 5.707 | 5.647 | 5.692 | 13,735,643 | +0.04(+0.79%) |
Mar 16, 2007 | 5.560 | 5.660 | 5.552 | 5.647 | 22,946,022 | +0.10(+1.71%) |
Mar 15, 2007 | 5.505 | 5.584 | 5.505 | 5.552 | 13,976,369 | +0.04(+0.80%) |
Mar 14, 2007 | 5.497 | 5.525 | 5.399 | 5.508 | 16,081,055 | +0.01(+0.21%) |
Mar 13, 2007 | 5.549 | 5.539 | 5.408 | 5.497 | 13,267,512 | -0.05(-0.95%) |
Mar 12, 2007 | 5.544 | 5.575 | 5.528 | 5.549 | 10,459,679 | -0.01(-0.24%) |
Mar 09, 2007 | 5.536 | 5.585 | 5.512 | 5.562 | 12,593,861 | +0.07(+1.20%) |
Mar 08, 2007 | 5.528 | 5.591 | 5.491 | 5.497 | 15,202,834 | +0.00(+0.01%) |
Mar 07, 2007 | 5.513 | 5.544 | 5.441 | 5.496 | 22,467,330 | -0.03(-0.49%) |
Mar 06, 2007 | 5.410 | 5.544 | 5.403 | 5.523 | 15,298,934 | +0.14(+2.58%) |
Mar 05, 2007 | 5.458 | 5.479 | 5.384 | 5.384 | 14,229,464 | -0.07(-1.35%) |
Mar 02, 2007 | 5.528 | 5.564 | 5.458 | 5.458 | 13,468,276 | -0.08(-1.36%) |
Mar 01, 2007 | 5.418 | 5.569 | 5.369 | 5.533 | 20,143,992 | +0.04(+0.78%) |
Feb 28, 2007 | 5.505 | 5.523 | 5.428 | 5.490 | 21,256,184 | +0.03(+0.48%) |
Feb 27, 2007 | 5.646 | 5.667 | 5.426 | 5.464 | 21,913,660 | -0.20(-3.58%) |
Feb 26, 2007 | 5.723 | 5.723 | 5.633 | 5.666 | 15,756,665 | -0.01(-0.19%) |
Feb 23, 2007 | 5.687 | 5.687 | 5.632 | 5.677 | 8,601,428 | -0.01(-0.18%) |
Feb 22, 2007 | 5.618 | 5.691 | 5.604 | 5.687 | 13,619,562 | +0.06(+1.05%) |
Feb 21, 2007 | 5.612 | 5.642 | 5.597 | 5.629 | 13,160,946 | +0.02(+0.39%) |
Feb 20, 2007 | 5.586 | 5.628 | 5.551 | 5.606 | 16,733,774 | +0.02(+0.37%) |
Feb 16, 2007 | 5.597 | 5.650 | 5.553 | 5.586 | 18,046,824 | +0.04(+0.75%) |
Feb 15, 2007 | 5.530 | 5.554 | 5.507 | 5.544 | 13,489,208 | +0.01(+0.12%) |
Feb 14, 2007 | 5.528 | 5.559 | 5.515 | 5.538 | 15,886,980 | +0.01(+0.17%) |
Feb 13, 2007 | 5.435 | 5.548 | 5.435 | 5.528 | 21,651,478 | +0.04(+0.80%) |
Feb 12, 2007 | 5.445 | 5.487 | 5.425 | 5.485 | 23,822,188 | +0.04(+0.74%) |
Feb 09, 2007 | 5.416 | 5.472 | 5.416 | 5.444 | 19,717,632 | +0.01(+0.20%) |
Feb 08, 2007 | 5.397 | 5.449 | 5.373 | 5.433 | 18,439,786 | +0.03(+0.48%) |
Feb 07, 2007 | 5.353 | 5.413 | 5.330 | 5.407 | 23,896,556 | +0.09(+1.71%) |
Feb 06, 2007 | 5.224 | 5.322 | 5.224 | 5.316 | 13,667,136 | +0.09(+1.76%) |
Feb 05, 2007 | 5.234 | 5.272 | 5.173 | 5.224 | 14,018,234 | -0.04(-0.78%) |
Feb 02, 2007 | 5.307 | 5.330 | 5.245 | 5.265 | 13,016,320 | -0.03(-0.48%) |
Feb 01, 2007 | 5.182 | 5.309 | 5.173 | 5.291 | 29,416,122 | +0.10(+1.89%) |
Jan 31, 2007 | 5.137 | 5.216 | 5.124 | 5.192 | 20,475,966 | +0.06(+1.08%) |
Jan 30, 2007 | 5.071 | 5.139 | 5.071 | 5.137 | 23,493,126 | +0.08(+1.48%) |
Jan 29, 2007 | 5.011 | 5.077 | 5.011 | 5.062 | 19,396,030 | +0.06(+1.18%) |
Jan 26, 2007 | 5.045 | 5.079 | 4.988 | 5.003 | 13,061,040 | -0.03(-0.67%) |
Jan 25, 2007 | 5.092 | 5.133 | 5.036 | 5.036 | 12,061,980 | -0.05(-1.03%) |
Jan 24, 2007 | 5.087 | 5.112 | 5.076 | 5.089 | 10,551,021 | +0.00(+0.08%) |
Jan 23, 2007 | 5.134 | 5.166 | 5.056 | 5.085 | 16,168,591 | -0.05(-0.96%) |
Jan 22, 2007 | 5.263 | 5.263 | 5.121 | 5.134 | 23,209,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.255 | 5.265 | 5.228 | 5.252 | 13,229,453 | +0.01(+0.27%) |
Jan 18, 2007 | 5.245 | 5.268 | 5.202 | 5.238 | 19,447,410 | -0.01(-0.15%) |
Jan 17, 2007 | 5.244 | 5.250 | 5.205 | 5.245 | 12,800,333 | -0.01(-0.15%) |
Jan 16, 2007 | 5.229 | 5.254 | 5.213 | 5.253 | 11,019,152 | +0.01(+0.21%) |
Jan 12, 2007 | 5.231 | 5.256 | 5.219 | 5.242 | 11,049,600 | -0.01(-0.22%) |
Jan 11, 2007 | 5.250 | 5.273 | 5.225 | 5.254 | 17,026,832 | +0.01(+0.22%) |
Jan 10, 2007 | 5.215 | 5.247 | 5.197 | 5.242 | 15,476,861 | +0.00(+0.00%) |
Jan 09, 2007 | 5.178 | 5.252 | 5.169 | 5.242 | 18,039,212 | +0.06(+1.25%) |
Jan 08, 2007 | 5.176 | 5.202 | 5.130 | 5.178 | 12,023,921 | -0.02(-0.30%) |
Jan 05, 2007 | 5.155 | 5.224 | 5.134 | 5.193 | 17,836,546 | +0.01(+0.16%) |
Jan 04, 2007 | 5.133 | 5.201 | 5.090 | 5.185 | 17,939,306 | +0.05(+1.02%) |
Jan 03, 2007 | 5.150 | 5.240 | 5.087 | 5.133 | 20,574,920 | -0.07(-1.37%) |
Dec 29, 2006 | 5.212 | 5.250 | 5.192 | 5.204 | 7,927,776 | -0.01(-0.17%) |
Dec 28, 2006 | 5.234 | 5.247 | 5.212 | 5.213 | 7,226,531 | -0.02(-0.32%) |
Dec 27, 2006 | 5.268 | 5.268 | 5.219 | 5.230 | 7,912,552 | -0.03(-0.58%) |
Dec 26, 2006 | 5.252 | 5.280 | 5.227 | 5.260 | 7,674,681 | +0.01(+0.16%) |
Dec 22, 2006 | 5.241 | 5.264 | 5.204 | 5.252 | 11,836,478 | -0.02(-0.35%) |
Dec 21, 2006 | 5.213 | 5.318 | 5.190 | 5.270 | 41,211,688 | +0.03(+0.51%) |
Dec 20, 2006 | 5.097 | 5.259 | 5.081 | 5.243 | 33,909,988 | +0.19(+3.73%) |
Dec 19, 2006 | 5.054 | 5.063 | 4.981 | 5.055 | 15,808,930 | +0.00(+0.01%) |
Dec 18, 2006 | 5.091 | 5.113 | 5.049 | 5.054 | 10,318,859 | +0.01(+0.14%) |
Dec 15, 2006 | 5.105 | 5.109 | 5.045 | 5.047 | 13,036,301 | -0.05(-0.98%) |
Dec 14, 2006 | 5.047 | 5.110 | 5.041 | 5.097 | 13,924,037 | +0.06(+1.20%) |
Dec 13, 2006 | 5.062 | 5.074 | 5.000 | 5.037 | 17,742,348 | -0.04(-0.75%) |
Dec 12, 2006 | 5.111 | 5.116 | 5.064 | 5.075 | 16,641,479 | -0.05(-0.90%) |
Dec 11, 2006 | 5.094 | 5.148 | 5.067 | 5.121 | 17,669,084 | +0.02(+0.42%) |
Dec 08, 2006 | 5.121 | 5.160 | 5.082 | 5.099 | 9,924,944 | -0.05(-0.92%) |
Dec 07, 2006 | 5.150 | 5.181 | 5.136 | 5.147 | 8,889,728 | -0.01(-0.26%) |
Dec 06, 2006 | 5.190 | 5.190 | 5.142 | 5.160 | 17,284,684 | -0.02(-0.31%) |
Dec 05, 2006 | 5.143 | 5.202 | 5.132 | 5.177 | 16,935,488 | +0.02(+0.38%) |
Dec 04, 2006 | 5.097 | 5.167 | 5.063 | 5.157 | 15,518,727 | +0.03(+0.55%) |
Dec 01, 2006 | 5.145 | 5.210 | 5.051 | 5.129 | 16,320,829 | -0.07(-1.36%) |
Nov 30, 2006 | 5.090 | 5.218 | 5.073 | 5.200 | 19,966,920 | +0.11(+2.15%) |
Nov 29, 2006 | 5.079 | 5.107 | 5.067 | 5.090 | 8,353,090 | +0.05(+0.91%) |
Nov 28, 2006 | 5.003 | 5.050 | 4.994 | 5.045 | 8,941,108 | +0.01(+0.13%) |
Nov 27, 2006 | 5.070 | 5.090 | 5.028 | 5.038 | 10,423,522 | -0.04(-0.88%) |
Nov 24, 2006 | 5.073 | 5.115 | 5.049 | 5.083 | 6,438,701 | -0.02(-0.31%) |
Nov 22, 2006 | 5.063 | 5.099 | 5.052 | 5.099 | 5,435,836 | +0.02(+0.47%) |
Nov 21, 2006 | 5.045 | 5.092 | 5.020 | 5.075 | 9,305,527 | +0.01(+0.25%) |
Nov 20, 2006 | 5.018 | 5.070 | 5.001 | 5.063 | 11,547,227 | +0.04(+0.80%) |
Nov 17, 2006 | 4.994 | 5.034 | 4.982 | 5.023 | 11,947,802 | +0.02(+0.37%) |
Nov 16, 2006 | 5.036 | 5.039 | 4.975 | 5.004 | 7,980,108 | -0.01(-0.27%) |
Nov 15, 2006 | 4.976 | 5.041 | 4.976 | 5.018 | 16,264,691 | +0.04(+0.83%) |
Nov 14, 2006 | 4.958 | 4.981 | 4.923 | 4.976 | 8,581,447 | +0.03(+0.62%) |
Nov 13, 2006 | 4.924 | 4.992 | 4.921 | 4.946 | 14,270,378 | +0.00(+0.05%) |
Nov 10, 2006 | 4.882 | 4.945 | 4.872 | 4.943 | 10,380,706 | +0.07(+1.41%) |
Nov 09, 2006 | 4.905 | 4.905 | 4.846 | 4.874 | 11,273,199 | -0.01(-0.24%) |
Nov 08, 2006 | 4.812 | 4.907 | 4.811 | 4.886 | 10,644,267 | +0.03(+0.55%) |
Nov 07, 2006 | 4.880 | 4.898 | 4.855 | 4.859 | 16,775,639 | -0.02(-0.39%) |
Nov 06, 2006 | 4.863 | 4.893 | 4.842 | 4.878 | 13,657,621 | +0.01(+0.28%) |
Nov 03, 2006 | 4.887 | 4.926 | 4.841 | 4.864 | 14,026,798 | -0.01(-0.25%) |
Nov 02, 2006 | 4.771 | 4.882 | 4.760 | 4.877 | 19,804,216 | +0.07(+1.54%) |