Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 14.54 | 15.25 | 14.39 | 14.99 | 45,963,412 | +0.66(+4.57%) |
Oct 30, 2007 | 14.70 | 14.89 | 14.26 | 14.33 | 59,702,520 | -0.48(-3.21%) |
Oct 29, 2007 | 14.69 | 15.00 | 14.67 | 14.81 | 47,462,436 | +0.45(+3.17%) |
Oct 26, 2007 | 14.06 | 14.39 | 13.97 | 14.36 | 35,472,696 | +0.60(+4.39%) |
Oct 25, 2007 | 13.60 | 13.76 | 13.32 | 13.75 | 60,303,076 | +0.31(+2.30%) |
Oct 24, 2007 | 13.01 | 13.46 | 12.72 | 13.44 | 50,997,904 | +0.44(+3.36%) |
Oct 23, 2007 | 12.84 | 13.01 | 12.67 | 13.01 | 32,662,370 | +0.50(+4.00%) |
Oct 22, 2007 | 12.18 | 12.58 | 12.13 | 12.51 | 47,990,596 | -0.15(-1.15%) |
Oct 19, 2007 | 13.43 | 13.48 | 12.49 | 12.65 | 56,044,744 | -0.90(-6.64%) |
Oct 18, 2007 | 13.25 | 13.59 | 13.15 | 13.55 | 45,026,668 | +0.20(+1.50%) |
Oct 17, 2007 | 13.52 | 13.54 | 12.96 | 13.35 | 43,710,704 | +0.18(+1.36%) |
Oct 16, 2007 | 13.29 | 13.48 | 13.17 | 13.17 | 46,390,128 | -0.16(-1.22%) |
Oct 15, 2007 | 13.48 | 13.58 | 13.12 | 13.33 | 37,792,800 | +0.16(+1.18%) |
Oct 12, 2007 | 12.99 | 13.23 | 12.92 | 13.18 | 20,897,172 | +0.26(+2.00%) |
Oct 11, 2007 | 13.35 | 13.44 | 12.75 | 12.92 | 56,360,292 | -0.15(-1.14%) |
Oct 10, 2007 | 12.71 | 13.10 | 12.67 | 13.07 | 36,092,384 | +0.35(+2.77%) |
Oct 09, 2007 | 12.54 | 12.80 | 12.42 | 12.72 | 40,050,176 | +0.35(+2.83%) |
Oct 08, 2007 | 12.38 | 12.40 | 12.16 | 12.37 | 37,529,536 | +0.01(+0.10%) |
Oct 05, 2007 | 12.07 | 12.48 | 12.02 | 12.36 | 46,669,064 | +0.42(+3.51%) |
Oct 04, 2007 | 11.74 | 12.00 | 11.42 | 11.94 | 38,023,232 | +0.22(+1.89%) |
Oct 03, 2007 | 12.17 | 12.20 | 11.68 | 11.72 | 42,994,848 | -0.45(-3.70%) |
Oct 02, 2007 | 12.10 | 12.29 | 11.90 | 12.17 | 27,106,158 | -0.08(-0.67%) |
Oct 01, 2007 | 11.90 | 12.30 | 11.87 | 12.25 | 38,102,336 | +0.41(+3.48%) |
Sep 28, 2007 | 12.04 | 12.09 | 11.75 | 11.83 | 30,711,652 | -0.22(-1.83%) |
Sep 27, 2007 | 11.93 | 12.06 | 11.83 | 12.06 | 30,786,938 | +0.23(+1.95%) |
Sep 26, 2007 | 11.79 | 11.88 | 11.54 | 11.83 | 31,530,306 | +0.17(+1.47%) |
Sep 25, 2007 | 11.51 | 11.66 | 11.46 | 11.65 | 22,339,116 | -0.06(-0.51%) |
Sep 24, 2007 | 11.57 | 11.72 | 11.50 | 11.71 | 30,484,364 | +0.26(+2.23%) |
Sep 21, 2007 | 11.30 | 11.52 | 11.28 | 11.46 | 32,269,538 | +0.39(+3.50%) |
Sep 20, 2007 | 11.14 | 11.31 | 11.01 | 11.07 | 23,419,228 | -0.07(-0.66%) |
Sep 19, 2007 | 11.33 | 11.37 | 11.09 | 11.14 | 36,100,704 | +0.08(+0.71%) |
Sep 18, 2007 | 10.57 | 11.15 | 10.50 | 11.07 | 46,396,992 | +0.66(+6.31%) |
Sep 17, 2007 | 10.40 | 10.49 | 10.25 | 10.41 | 23,529,592 | -0.11(-1.04%) |
Sep 14, 2007 | 10.63 | 10.77 | 10.41 | 10.52 | 25,683,320 | -0.19(-1.74%) |
Sep 13, 2007 | 10.61 | 10.76 | 10.55 | 10.71 | 27,452,362 | +0.23(+2.17%) |
Sep 12, 2007 | 10.47 | 10.68 | 10.43 | 10.48 | 32,880,378 | +0.08(+0.80%) |
Sep 11, 2007 | 10.21 | 10.46 | 10.11 | 10.40 | 25,753,558 | +0.40(+3.98%) |
Sep 10, 2007 | 10.05 | 10.12 | 9.788 | 9.998 | 33,397,438 | -0.06(-0.56%) |
Sep 07, 2007 | 10.08 | 10.15 | 9.857 | 10.05 | 29,587,140 | -0.19(-1.82%) |
Sep 06, 2007 | 10.19 | 10.30 | 10.14 | 10.24 | 33,689,492 | +0.26(+2.59%) |
Sep 05, 2007 | 9.960 | 10.03 | 9.797 | 9.982 | 34,494,588 | -0.13(-1.30%) |
Sep 04, 2007 | 9.778 | 10.17 | 9.777 | 10.11 | 35,935,524 | +0.42(+4.33%) |
Aug 31, 2007 | 9.574 | 9.868 | 9.532 | 9.694 | 52,495,816 | +0.40(+4.30%) |
Aug 30, 2007 | 9.115 | 9.454 | 8.936 | 9.294 | 39,906,464 | +0.06(+0.68%) |
Aug 29, 2007 | 9.032 | 9.236 | 8.987 | 9.231 | 54,407,756 | +0.33(+3.72%) |
Aug 28, 2007 | 9.189 | 9.248 | 8.866 | 8.900 | 42,642,004 | -0.45(-4.83%) |
Aug 27, 2007 | 9.294 | 9.440 | 9.165 | 9.352 | 23,478,626 | +0.06(+0.64%) |
Aug 24, 2007 | 8.943 | 9.353 | 8.943 | 9.292 | 39,205,836 | +0.30(+3.33%) |
Aug 23, 2007 | 9.186 | 9.253 | 8.817 | 8.993 | 53,906,964 | +0.03(+0.37%) |
Aug 22, 2007 | 8.690 | 9.010 | 8.668 | 8.960 | 50,718,480 | +0.51(+6.05%) |
Aug 21, 2007 | 8.311 | 8.527 | 8.239 | 8.449 | 32,970,648 | +0.03(+0.34%) |
Aug 20, 2007 | 8.570 | 8.587 | 8.206 | 8.421 | 44,827,628 | -0.06(-0.67%) |
Aug 17, 2007 | 8.755 | 8.841 | 8.272 | 8.477 | 85,402,664 | +0.08(+0.97%) |
Aug 16, 2007 | 8.154 | 8.396 | 7.642 | 8.396 | 119,286,784 | -0.29(-3.34%) |
Aug 15, 2007 | 8.991 | 9.355 | 8.673 | 8.686 | 64,212,496 | -0.48(-5.27%) |
Aug 14, 2007 | 9.551 | 9.592 | 9.131 | 9.168 | 49,012,640 | -0.26(-2.76%) |
Aug 13, 2007 | 9.593 | 9.692 | 9.346 | 9.429 | 31,875,284 | -0.02(-0.25%) |
Aug 10, 2007 | 9.270 | 9.640 | 9.228 | 9.452 | 54,254,880 | -0.25(-2.60%) |
Aug 09, 2007 | 9.646 | 9.921 | 9.584 | 9.704 | 45,235,720 | -0.39(-3.84%) |
Aug 08, 2007 | 9.913 | 10.28 | 9.913 | 10.09 | 42,729,772 | +0.29(+2.93%) |
Aug 07, 2007 | 9.668 | 9.922 | 9.568 | 9.805 | 39,113,248 | +0.01(+0.06%) |
Aug 06, 2007 | 9.593 | 9.805 | 9.286 | 9.799 | 50,035,388 | +0.14(+1.43%) |
Aug 03, 2007 | 9.777 | 10.21 | 9.650 | 9.661 | 38,557,612 | -0.56(-5.48%) |
Aug 02, 2007 | 10.27 | 10.27 | 9.999 | 10.22 | 32,338,834 | +0.22(+2.21%) |
Aug 01, 2007 | 10.07 | 10.26 | 9.777 | 9.999 | 55,443,192 | -0.17(-1.71%) |
Jul 31, 2007 | 10.52 | 10.70 | 10.14 | 10.17 | 42,644,492 | -0.15(-1.46%) |
Jul 30, 2007 | 9.994 | 10.44 | 9.938 | 10.32 | 46,158,372 | +0.36(+3.65%) |
Jul 27, 2007 | 10.14 | 10.32 | 9.778 | 9.960 | 58,258,584 | -0.15(-1.47%) |
Jul 26, 2007 | 10.37 | 10.45 | 9.703 | 10.11 | 66,694,060 | -0.69(-6.43%) |
Jul 25, 2007 | 10.56 | 10.83 | 10.14 | 10.80 | 53,406,868 | +0.24(+2.30%) |
Jul 24, 2007 | 11.10 | 11.11 | 10.42 | 10.56 | 45,356,492 | -0.66(-5.87%) |
Jul 23, 2007 | 11.07 | 11.23 | 10.93 | 11.22 | 21,319,126 | +0.27(+2.43%) |
Jul 20, 2007 | 11.01 | 11.04 | 10.80 | 10.95 | 22,282,716 | -0.06(-0.53%) |
Jul 19, 2007 | 11.05 | 11.12 | 10.97 | 11.01 | 25,099,862 | +0.12(+1.06%) |
Jul 18, 2007 | 10.83 | 10.93 | 10.78 | 10.89 | 25,382,474 | +0.04(+0.37%) |
Jul 17, 2007 | 10.78 | 10.92 | 10.75 | 10.85 | 30,407,356 | +0.11(+0.98%) |
Jul 16, 2007 | 10.87 | 10.87 | 10.63 | 10.75 | 31,152,484 | -0.08(-0.77%) |
Jul 13, 2007 | 10.72 | 10.95 | 10.69 | 10.83 | 37,218,064 | +0.12(+1.11%) |
Jul 12, 2007 | 10.44 | 10.74 | 10.37 | 10.71 | 35,361,692 | +0.40(+3.88%) |
Jul 11, 2007 | 10.16 | 10.39 | 10.12 | 10.31 | 26,015,054 | +0.15(+1.43%) |
Jul 10, 2007 | 10.43 | 10.36 | 10.13 | 10.17 | 32,740,986 | -0.32(-3.08%) |
Jul 09, 2007 | 10.34 | 10.57 | 10.37 | 10.49 | 19,857,362 | +0.18(+1.76%) |
Jul 06, 2007 | 10.31 | 10.42 | 10.24 | 10.31 | 31,021,066 | +0.11(+1.09%) |
Jul 05, 2007 | 10.09 | 10.22 | 10.04 | 10.20 | 44,784,888 | +0.11(+1.06%) |
Jul 03, 2007 | 9.993 | 10.09 | 9.899 | 10.09 | 20,066,788 | +0.23(+2.34%) |
Jul 02, 2007 | 9.640 | 9.860 | 9.582 | 9.860 | 24,882,402 | +5.11(+107.47%) |
Jun 29, 2007 | 4.792 | 4.853 | 4.708 | 4.752 | 42,159,380 | +0.00(+0.08%) |
Jun 28, 2007 | 4.746 | 4.806 | 4.730 | 4.748 | 36,725,124 | +0.03(+0.54%) |
Jun 27, 2007 | 4.612 | 4.723 | 4.600 | 4.723 | 29,236,318 | +0.05(+1.18%) |
Jun 26, 2007 | 4.734 | 4.761 | 4.639 | 4.668 | 29,796,236 | -0.03(-0.70%) |
Jun 25, 2007 | 4.683 | 4.805 | 4.659 | 4.701 | 38,256,020 | -0.06(-1.27%) |
Jun 22, 2007 | 4.801 | 4.815 | 4.707 | 4.761 | 32,090,402 | -0.07(-1.37%) |
Jun 21, 2007 | 4.781 | 4.842 | 4.717 | 4.828 | 37,569,008 | +0.09(+1.95%) |
Jun 20, 2007 | 4.869 | 4.879 | 4.723 | 4.735 | 47,702,240 | -0.10(-2.11%) |
Jun 19, 2007 | 4.790 | 4.888 | 4.750 | 4.837 | 48,619,616 | +0.04(+0.89%) |
Jun 18, 2007 | 4.773 | 4.810 | 4.762 | 4.794 | 46,529,684 | +0.03(+0.72%) |
Jun 15, 2007 | 4.687 | 4.779 | 4.686 | 4.760 | 68,115,440 | +0.12(+2.64%) |
Jun 14, 2007 | 4.547 | 4.650 | 4.546 | 4.637 | 65,203,824 | +0.12(+2.75%) |
Jun 13, 2007 | 4.397 | 4.513 | 4.397 | 4.513 | 47,461,096 | +0.14(+3.18%) |
Jun 12, 2007 | 4.380 | 4.465 | 4.350 | 4.374 | 55,241,560 | -0.01(-0.23%) |
Jun 11, 2007 | 4.313 | 4.417 | 4.279 | 4.384 | 40,623,780 | +0.09(+2.14%) |
Jun 08, 2007 | 4.172 | 4.317 | 4.168 | 4.293 | 32,039,634 | +0.11(+2.74%) |
Jun 07, 2007 | 4.233 | 4.343 | 4.156 | 4.178 | 39,175,360 | -0.11(-2.62%) |
Jun 06, 2007 | 4.300 | 4.347 | 4.252 | 4.291 | 37,262,792 | -0.09(-1.99%) |
Jun 05, 2007 | 4.362 | 4.436 | 4.347 | 4.378 | 35,046,316 | -0.01(-0.21%) |
Jun 04, 2007 | 4.311 | 4.400 | 4.299 | 4.387 | 32,649,120 | +0.03(+0.66%) |
Jun 01, 2007 | 4.308 | 4.379 | 4.294 | 4.358 | 35,808,388 | +0.12(+2.82%) |
May 31, 2007 | 4.271 | 4.304 | 4.231 | 4.239 | 30,810,478 | -0.00(-0.02%) |
May 30, 2007 | 4.103 | 4.257 | 4.076 | 4.239 | 38,748,544 | +0.05(+1.24%) |
May 29, 2007 | 4.267 | 4.277 | 4.157 | 4.188 | 31,987,692 | -0.04(-0.85%) |
May 25, 2007 | 4.207 | 4.251 | 4.180 | 4.224 | 31,744,632 | +0.07(+1.66%) |
May 24, 2007 | 4.256 | 4.338 | 4.119 | 4.155 | 55,824,548 | -0.13(-2.93%) |
May 23, 2007 | 4.282 | 4.345 | 4.257 | 4.280 | 35,936,104 | +0.02(+0.51%) |
May 22, 2007 | 4.288 | 4.302 | 4.252 | 4.259 | 22,851,578 | -0.01(-0.16%) |
May 21, 2007 | 4.217 | 4.316 | 4.211 | 4.265 | 52,547,872 | +0.06(+1.35%) |
May 18, 2007 | 4.160 | 4.224 | 4.154 | 4.208 | 29,632,780 | +0.03(+0.70%) |
May 17, 2007 | 4.170 | 4.219 | 4.108 | 4.179 | 39,721,956 | +0.01(+0.14%) |
May 16, 2007 | 4.066 | 4.187 | 4.060 | 4.173 | 55,028,740 | +0.13(+3.31%) |
May 15, 2007 | 4.025 | 4.052 | 4.007 | 4.039 | 39,475,592 | +0.05(+1.24%) |
May 14, 2007 | 3.939 | 4.029 | 3.942 | 3.990 | 34,235,196 | -0.01(-0.37%) |
May 11, 2007 | 3.922 | 4.012 | 3.931 | 4.005 | 33,963,428 | +0.11(+2.92%) |
May 10, 2007 | 3.962 | 3.974 | 3.865 | 3.891 | 40,548,256 | -0.09(-2.30%) |
May 09, 2007 | 3.960 | 3.983 | 3.904 | 3.983 | 32,249,890 | +0.03(+0.81%) |
May 08, 2007 | 3.919 | 3.983 | 3.861 | 3.951 | 45,409,824 | +0.02(+0.47%) |
May 07, 2007 | 3.981 | 3.990 | 3.929 | 3.933 | 31,641,666 | -0.07(-1.66%) |
May 04, 2007 | 4.064 | 4.072 | 3.980 | 3.999 | 33,514,758 | -0.02(-0.59%) |
May 03, 2007 | 4.040 | 4.049 | 4.001 | 4.023 | 30,784,322 | +0.02(+0.57%) |
May 02, 2007 | 3.974 | 4.013 | 3.970 | 4.000 | 24,497,634 | +0.02(+0.52%) |
May 01, 2007 | 3.965 | 3.987 | 3.922 | 3.979 | 23,326,902 | +0.01(+0.31%) |
Apr 30, 2007 | 4.029 | 4.067 | 3.961 | 3.967 | 28,176,042 | -0.05(-1.14%) |
Apr 27, 2007 | 4.000 | 4.037 | 3.978 | 4.013 | 29,031,396 | -0.05(-1.17%) |
Apr 26, 2007 | 4.123 | 4.126 | 4.052 | 4.060 | 25,292,178 | -0.08(-1.91%) |
Apr 25, 2007 | 4.059 | 4.159 | 4.033 | 4.139 | 28,407,836 | +0.12(+2.94%) |
Apr 24, 2007 | 4.014 | 4.034 | 3.978 | 4.021 | 19,708,872 | -0.01(-0.33%) |
Apr 23, 2007 | 4.053 | 4.079 | 4.024 | 4.034 | 21,055,666 | -0.04(-1.09%) |
Apr 20, 2007 | 4.113 | 4.118 | 4.027 | 4.079 | 29,205,454 | +0.04(+1.08%) |
Apr 19, 2007 | 4.015 | 4.049 | 3.990 | 4.035 | 27,633,616 | -0.07(-1.68%) |
Apr 18, 2007 | 4.085 | 4.136 | 4.077 | 4.104 | 40,860,776 | -0.02(-0.43%) |
Apr 17, 2007 | 4.207 | 4.218 | 4.107 | 4.122 | 33,491,218 | -0.09(-2.23%) |
Apr 16, 2007 | 4.181 | 4.221 | 4.166 | 4.216 | 26,400,914 | +0.07(+1.58%) |
Apr 13, 2007 | 4.103 | 4.174 | 4.085 | 4.150 | 36,502,264 | +0.06(+1.40%) |
Apr 12, 2007 | 4.000 | 4.105 | 3.989 | 4.093 | 38,656,488 | +0.09(+2.22%) |
Apr 11, 2007 | 4.076 | 4.083 | 3.990 | 4.004 | 33,289,560 | -0.06(-1.56%) |
Apr 10, 2007 | 3.993 | 4.068 | 3.989 | 4.068 | 28,531,776 | +0.05(+1.15%) |
Apr 09, 2007 | 4.033 | 4.085 | 4.016 | 4.021 | 43,799,248 | +0.02(+0.46%) |
Apr 05, 2007 | 3.958 | 4.027 | 3.936 | 4.003 | 37,448,960 | +0.03(+0.84%) |
Apr 04, 2007 | 3.869 | 3.989 | 3.867 | 3.970 | 35,598,168 | +0.06(+1.43%) |
Apr 03, 2007 | 3.921 | 3.942 | 3.887 | 3.914 | 33,079,904 | -0.04(-0.96%) |
Apr 02, 2007 | 3.919 | 3.956 | 3.904 | 3.952 | 32,915,758 | +0.05(+1.34%) |
Mar 30, 2007 | 3.981 | 3.981 | 3.870 | 3.900 | 54,877,904 | -0.07(-1.79%) |
Mar 29, 2007 | 3.766 | 3.994 | 3.760 | 3.971 | 119,528,176 | +0.27(+7.33%) |
Mar 28, 2007 | 3.734 | 3.744 | 3.684 | 3.699 | 29,603,550 | -0.02(-0.62%) |
Mar 27, 2007 | 3.731 | 3.750 | 3.690 | 3.722 | 26,557,952 | -0.03(-0.80%) |
Mar 26, 2007 | 3.749 | 3.764 | 3.687 | 3.753 | 36,113,200 | +0.03(+0.75%) |
Mar 23, 2007 | 3.709 | 3.762 | 3.700 | 3.725 | 31,967,060 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.742 | 3.682 | 3.706 | 49,371,636 | +0.05(+1.34%) |
Mar 21, 2007 | 3.539 | 3.667 | 3.528 | 3.657 | 52,068,388 | +0.17(+4.75%) |
Mar 20, 2007 | 3.449 | 3.519 | 3.445 | 3.491 | 34,227,416 | +0.05(+1.42%) |
Mar 19, 2007 | 3.430 | 3.467 | 3.414 | 3.442 | 25,351,202 | +0.07(+1.93%) |
Mar 16, 2007 | 3.464 | 3.477 | 3.373 | 3.377 | 33,569,048 | -0.05(-1.58%) |
Mar 15, 2007 | 3.437 | 3.469 | 3.416 | 3.431 | 26,154,868 | -0.02(-0.68%) |
Mar 14, 2007 | 3.412 | 3.462 | 3.344 | 3.455 | 40,247,488 | +0.04(+1.10%) |
Mar 13, 2007 | 3.518 | 3.525 | 3.410 | 3.417 | 37,677,460 | -0.10(-2.85%) |
Mar 12, 2007 | 3.508 | 3.533 | 3.489 | 3.518 | 22,575,854 | -0.02(-0.57%) |
Mar 09, 2007 | 3.563 | 3.564 | 3.499 | 3.537 | 24,594,336 | +0.04(+1.09%) |
Mar 08, 2007 | 3.495 | 3.543 | 3.473 | 3.499 | 37,514,144 | +0.07(+1.91%) |
Mar 07, 2007 | 3.425 | 3.505 | 3.417 | 3.434 | 30,237,660 | -0.01(-0.21%) |
Mar 06, 2007 | 3.395 | 3.463 | 3.391 | 3.441 | 44,076,760 | +0.13(+3.89%) |
Mar 05, 2007 | 3.298 | 3.343 | 3.243 | 3.312 | 59,588,568 | -0.08(-2.26%) |
Mar 02, 2007 | 3.465 | 3.492 | 3.371 | 3.389 | 65,120,888 | -0.11(-3.03%) |
Mar 01, 2007 | 3.402 | 3.513 | 3.368 | 3.494 | 64,201,804 | -0.05(-1.53%) |
Feb 28, 2007 | 3.567 | 3.593 | 3.509 | 3.549 | 54,775,856 | +0.03(+0.98%) |
Feb 27, 2007 | 3.632 | 3.664 | 3.488 | 3.514 | 75,812,968 | -0.28(-7.26%) |
Feb 26, 2007 | 3.798 | 3.807 | 3.763 | 3.789 | 25,661,642 | +0.04(+1.14%) |
Feb 23, 2007 | 3.782 | 3.791 | 3.741 | 3.747 | 28,581,536 | -0.00(-0.04%) |
Feb 22, 2007 | 3.758 | 3.770 | 3.710 | 3.748 | 42,809,148 | +0.06(+1.71%) |
Feb 21, 2007 | 3.641 | 3.705 | 3.615 | 3.685 | 31,454,874 | +0.02(+0.61%) |
Feb 20, 2007 | 3.644 | 3.680 | 3.609 | 3.663 | 23,920,658 | -0.02(-0.62%) |
Feb 16, 2007 | 3.658 | 3.697 | 3.649 | 3.686 | 25,162,112 | +0.02(+0.53%) |
Feb 15, 2007 | 3.728 | 3.733 | 3.662 | 3.666 | 37,793,568 | -0.03(-0.87%) |
Feb 14, 2007 | 3.793 | 3.812 | 3.688 | 3.698 | 63,611,956 | -0.07(-1.94%) |
Feb 13, 2007 | 3.691 | 3.771 | 3.683 | 3.771 | 35,722,240 | +0.07(+1.93%) |
Feb 12, 2007 | 3.684 | 3.719 | 3.657 | 3.700 | 32,249,034 | -0.04(-0.98%) |
Feb 09, 2007 | 3.774 | 3.794 | 3.716 | 3.737 | 25,488,744 | -0.05(-1.27%) |
Feb 08, 2007 | 3.739 | 3.809 | 3.718 | 3.785 | 32,147,690 | +0.01(+0.38%) |
Feb 07, 2007 | 3.801 | 3.840 | 3.724 | 3.770 | 42,659,868 | -0.09(-2.42%) |
Feb 06, 2007 | 3.930 | 3.934 | 3.825 | 3.864 | 26,760,822 | -0.03(-0.79%) |
Feb 05, 2007 | 3.920 | 3.940 | 3.878 | 3.895 | 18,951,010 | -0.00(-0.07%) |
Feb 02, 2007 | 3.885 | 3.911 | 3.833 | 3.898 | 25,965,932 | +0.01(+0.16%) |
Feb 01, 2007 | 3.881 | 3.909 | 3.851 | 3.891 | 27,197,180 | +0.04(+1.04%) |
Jan 31, 2007 | 3.790 | 3.856 | 3.752 | 3.851 | 29,275,628 | +0.05(+1.45%) |
Jan 30, 2007 | 3.730 | 3.813 | 3.711 | 3.797 | 26,528,606 | +0.08(+2.25%) |
Jan 29, 2007 | 3.764 | 3.801 | 3.710 | 3.713 | 30,196,832 | -0.10(-2.69%) |
Jan 26, 2007 | 3.823 | 3.825 | 3.771 | 3.816 | 27,970,378 | +0.03(+0.81%) |
Jan 25, 2007 | 3.917 | 3.917 | 3.770 | 3.785 | 30,494,118 | -0.09(-2.28%) |
Jan 24, 2007 | 3.846 | 3.884 | 3.767 | 3.873 | 36,242,068 | +0.03(+0.66%) |
Jan 23, 2007 | 3.730 | 3.859 | 3.719 | 3.848 | 44,901,632 | +0.15(+4.04%) |
Jan 22, 2007 | 3.758 | 3.759 | 3.678 | 3.699 | 43,542,792 | -0.01(-0.22%) |
Jan 19, 2007 | 3.603 | 3.715 | 3.569 | 3.707 | 40,798,324 | +0.14(+4.03%) |
Jan 18, 2007 | 3.648 | 3.668 | 3.541 | 3.563 | 43,296,544 | -0.06(-1.56%) |
Jan 17, 2007 | 3.604 | 3.637 | 3.590 | 3.620 | 36,843,020 | +0.01(+0.14%) |
Jan 16, 2007 | 3.617 | 3.659 | 3.590 | 3.615 | 36,677,152 | -0.08(-2.29%) |
Jan 12, 2007 | 3.677 | 3.713 | 3.652 | 3.699 | 36,133,616 | +0.04(+1.17%) |
Jan 11, 2007 | 3.674 | 3.776 | 3.636 | 3.657 | 52,802,032 | +0.01(+0.18%) |
Jan 10, 2007 | 3.607 | 3.665 | 3.568 | 3.650 | 44,128,432 | -0.01(-0.37%) |
Jan 09, 2007 | 3.677 | 3.710 | 3.605 | 3.664 | 43,376,924 | -0.10(-2.62%) |
Jan 08, 2007 | 3.786 | 3.801 | 3.703 | 3.762 | 36,323,724 | +0.02(+0.63%) |
Jan 05, 2007 | 3.820 | 3.827 | 3.674 | 3.739 | 40,479,348 | -0.06(-1.51%) |
Jan 04, 2007 | 3.884 | 3.894 | 3.778 | 3.796 | 48,210,052 | -0.11(-2.80%) |
Jan 03, 2007 | 4.056 | 4.068 | 3.876 | 3.905 | 57,700,228 | -0.13(-3.23%) |
Dec 29, 2006 | 3.987 | 4.036 | 3.935 | 4.036 | 22,089,734 | +0.05(+1.23%) |
Dec 28, 2006 | 3.984 | 3.995 | 3.936 | 3.987 | 13,227,302 | +0.00(+0.07%) |
Dec 27, 2006 | 3.899 | 3.990 | 3.884 | 3.984 | 23,832,620 | +0.09(+2.43%) |
Dec 26, 2006 | 3.876 | 3.899 | 3.849 | 3.890 | 12,255,063 | +0.04(+1.15%) |
Dec 22, 2006 | 3.869 | 3.870 | 3.821 | 3.846 | 12,511,520 | -0.00(-0.09%) |
Dec 21, 2006 | 3.844 | 3.855 | 3.796 | 3.849 | 17,779,730 | -0.00(-0.08%) |
Dec 20, 2006 | 3.840 | 3.876 | 3.803 | 3.852 | 25,065,144 | +0.04(+1.09%) |
Dec 19, 2006 | 3.735 | 3.815 | 3.695 | 3.811 | 34,656,120 | +0.05(+1.21%) |
Dec 18, 2006 | 3.880 | 3.889 | 3.765 | 3.765 | 37,408,244 | -0.06(-1.60%) |
Dec 15, 2006 | 3.873 | 3.873 | 3.808 | 3.826 | 15,499,688 | +0.01(+0.23%) |
Dec 14, 2006 | 3.827 | 3.844 | 3.798 | 3.818 | 25,877,896 | +0.03(+0.86%) |
Dec 13, 2006 | 3.786 | 3.802 | 3.748 | 3.785 | 25,928,932 | -0.01(-0.20%) |
Dec 12, 2006 | 3.859 | 3.860 | 3.777 | 3.793 | 26,749,338 | -0.06(-1.44%) |
Dec 11, 2006 | 3.841 | 3.872 | 3.827 | 3.848 | 16,450,237 | -0.00(-0.03%) |
Dec 08, 2006 | 3.848 | 3.895 | 3.830 | 3.849 | 25,902,138 | +0.03(+0.90%) |
Dec 07, 2006 | 3.819 | 3.840 | 3.787 | 3.815 | 23,387,330 | +0.04(+1.10%) |
Dec 06, 2006 | 3.802 | 3.850 | 3.770 | 3.773 | 24,520,332 | -0.04(-0.96%) |
Dec 05, 2006 | 3.784 | 3.830 | 3.762 | 3.809 | 32,844,334 | +0.06(+1.71%) |
Dec 04, 2006 | 3.648 | 3.746 | 3.646 | 3.746 | 23,831,344 | +0.07(+1.79%) |
Dec 01, 2006 | 3.617 | 3.683 | 3.603 | 3.680 | 28,016,312 | -0.01(-0.27%) |
Nov 30, 2006 | 3.664 | 3.719 | 3.660 | 3.690 | 28,647,884 | +0.01(+0.22%) |
Nov 29, 2006 | 3.578 | 3.690 | 3.576 | 3.681 | 45,870,044 | +0.13(+3.68%) |
Nov 28, 2006 | 3.495 | 3.560 | 3.489 | 3.551 | 24,817,618 | +0.06(+1.72%) |
Nov 27, 2006 | 3.558 | 3.569 | 3.460 | 3.491 | 25,131,492 | -0.06(-1.57%) |
Nov 24, 2006 | 3.544 | 3.581 | 3.536 | 3.546 | 8,283,172 | -0.03(-0.75%) |
Nov 22, 2006 | 3.570 | 3.597 | 3.507 | 3.573 | 20,936,316 | -0.00(-0.01%) |
Nov 21, 2006 | 3.498 | 3.581 | 3.490 | 3.574 | 25,626,542 | +0.09(+2.73%) |
Nov 20, 2006 | 3.489 | 3.501 | 3.452 | 3.479 | 16,212,919 | -0.02(-0.59%) |
Nov 17, 2006 | 3.447 | 3.506 | 3.418 | 3.499 | 34,666,324 | +0.00(+0.07%) |
Nov 16, 2006 | 3.602 | 3.604 | 3.487 | 3.497 | 32,857,092 | -0.09(-2.46%) |
Nov 15, 2006 | 3.562 | 3.620 | 3.536 | 3.585 | 26,270,874 | +0.02(+0.67%) |
Nov 14, 2006 | 3.574 | 3.583 | 3.527 | 3.561 | 26,596,230 | +0.06(+1.61%) |
Nov 13, 2006 | 3.563 | 3.566 | 3.494 | 3.505 | 39,947,296 | -0.13(-3.70%) |
Nov 10, 2006 | 3.641 | 3.665 | 3.599 | 3.640 | 24,936,278 | +0.02(+0.66%) |
Nov 09, 2006 | 3.643 | 3.680 | 3.582 | 3.616 | 28,530,500 | +0.01(+0.34%) |
Nov 08, 2006 | 3.470 | 3.620 | 3.470 | 3.604 | 30,237,660 | +0.07(+2.05%) |
Nov 07, 2006 | 3.556 | 3.566 | 3.507 | 3.531 | 26,312,978 | -0.01(-0.27%) |
Nov 06, 2006 | 3.509 | 3.571 | 3.481 | 3.541 | 28,741,024 | +0.06(+1.59%) |
Nov 03, 2006 | 3.452 | 3.507 | 3.430 | 3.485 | 25,371,362 | +0.08(+2.25%) |
Nov 02, 2006 | 3.420 | 3.433 | 3.359 | 3.409 | 18,977,804 | -0.01(-0.31%) |