Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 13.47 | 13.56 | 13.41 | 13.48 | 5,324,053 | +0.10(+0.75%) |
Dec 28, 2007 | 13.26 | 13.47 | 13.19 | 13.38 | 4,040,707 | +0.14(+1.05%) |
Dec 27, 2007 | 13.61 | 13.61 | 13.21 | 13.24 | 3,852,891 | -0.38(-2.78%) |
Dec 26, 2007 | 13.41 | 13.61 | 13.32 | 13.61 | 5,219,499 | +0.28(+2.06%) |
Dec 24, 2007 | 13.36 | 13.42 | 13.13 | 13.34 | 2,499,974 | +0.08(+0.60%) |
Dec 21, 2007 | 13.25 | 13.39 | 13.05 | 13.26 | 7,574,621 | +0.26(+1.97%) |
Dec 20, 2007 | 12.75 | 13.02 | 12.69 | 13.01 | 4,130,450 | +0.34(+2.71%) |
Dec 19, 2007 | 12.48 | 12.81 | 12.46 | 12.66 | 5,736,986 | +0.25(+2.00%) |
Dec 18, 2007 | 12.86 | 12.96 | 12.34 | 12.41 | 6,801,734 | -0.34(-2.65%) |
Dec 17, 2007 | 12.67 | 12.93 | 12.59 | 12.75 | 8,262,220 | +0.02(+0.17%) |
Dec 14, 2007 | 12.69 | 12.79 | 12.53 | 12.73 | 5,722,135 | +0.02(+0.13%) |
Dec 13, 2007 | 12.36 | 12.74 | 12.25 | 12.71 | 6,267,022 | +0.36(+2.89%) |
Dec 12, 2007 | 12.66 | 12.78 | 12.16 | 12.36 | 8,494,429 | -0.10(-0.81%) |
Dec 11, 2007 | 12.99 | 13.02 | 12.39 | 12.46 | 8,683,225 | -0.53(-4.05%) |
Dec 10, 2007 | 12.61 | 13.10 | 12.52 | 12.98 | 14,418,805 | +0.51(+4.10%) |
Dec 07, 2007 | 12.14 | 12.55 | 12.12 | 12.47 | 9,921,569 | +0.44(+3.64%) |
Dec 06, 2007 | 11.96 | 12.23 | 11.96 | 12.03 | 9,913,666 | +0.08(+0.68%) |
Dec 05, 2007 | 11.87 | 11.97 | 11.81 | 11.95 | 6,999,899 | +0.18(+1.50%) |
Dec 04, 2007 | 11.85 | 11.95 | 11.73 | 11.77 | 6,523,381 | -0.07(-0.62%) |
Dec 03, 2007 | 11.84 | 11.98 | 11.68 | 11.85 | 7,489,747 | +0.04(+0.35%) |
Nov 30, 2007 | 11.92 | 11.98 | 11.78 | 11.81 | 7,889,908 | -0.04(-0.37%) |
Nov 29, 2007 | 11.73 | 11.89 | 11.72 | 11.85 | 6,885,601 | +0.03(+0.28%) |
Nov 28, 2007 | 11.75 | 11.90 | 11.70 | 11.82 | 7,926,052 | +0.22(+1.90%) |
Nov 27, 2007 | 11.77 | 11.88 | 11.47 | 11.60 | 9,116,625 | -0.22(-1.87%) |
Nov 26, 2007 | 11.87 | 11.97 | 11.74 | 11.82 | 9,150,738 | -0.06(-0.53%) |
Nov 23, 2007 | 11.95 | 11.96 | 11.72 | 11.88 | 6,386,513 | +0.08(+0.65%) |
Nov 21, 2007 | 11.65 | 11.87 | 11.51 | 11.80 | 8,458,956 | +0.10(+0.81%) |
Nov 20, 2007 | 11.72 | 11.85 | 11.48 | 11.71 | 12,601,567 | +0.27(+2.38%) |
Nov 19, 2007 | 11.44 | 11.70 | 11.19 | 11.44 | 11,055,266 | +0.02(+0.14%) |
Nov 16, 2007 | 11.40 | 11.54 | 11.13 | 11.42 | 8,571,818 | +0.09(+0.79%) |
Nov 15, 2007 | 11.83 | 11.83 | 11.12 | 11.33 | 10,413,717 | -0.24(-2.09%) |
Nov 14, 2007 | 11.68 | 11.86 | 11.47 | 11.57 | 14,338,419 | +0.04(+0.31%) |
Nov 13, 2007 | 11.10 | 11.68 | 11.09 | 11.54 | 12,757,238 | +0.48(+4.31%) |
Nov 12, 2007 | 11.32 | 11.34 | 10.70 | 11.06 | 20,424,228 | -0.17(-1.50%) |
Nov 09, 2007 | 11.05 | 11.71 | 10.54 | 11.23 | 39,610,044 | -1.13(-9.16%) |
Nov 08, 2007 | 12.81 | 12.99 | 12.01 | 12.36 | 16,719,120 | -0.49(-3.83%) |
Nov 07, 2007 | 13.36 | 13.74 | 12.80 | 12.86 | 15,125,695 | -0.44(-3.28%) |
Nov 06, 2007 | 13.09 | 13.70 | 13.00 | 13.29 | 21,075,430 | +0.29(+2.22%) |
Nov 05, 2007 | 12.53 | 13.18 | 12.53 | 13.00 | 9,048,266 | +0.26(+2.01%) |
Nov 02, 2007 | 12.54 | 12.79 | 12.41 | 12.75 | 11,439,529 | +0.33(+2.68%) |
Nov 01, 2007 | 12.67 | 12.80 | 12.40 | 12.41 | 7,046,843 | -0.30(-2.38%) |
Oct 31, 2007 | 12.71 | 12.78 | 12.57 | 12.72 | 9,749,846 | +0.17(+1.35%) |
Oct 30, 2007 | 12.72 | 13.07 | 12.53 | 12.55 | 13,606,993 | -0.04(-0.28%) |
Oct 29, 2007 | 12.13 | 12.70 | 11.87 | 12.58 | 9,747,517 | +0.51(+4.26%) |
Oct 26, 2007 | 12.10 | 12.20 | 11.95 | 12.07 | 13,959,518 | +0.18(+1.49%) |
Oct 25, 2007 | 11.67 | 12.12 | 11.59 | 11.89 | 16,519,684 | +0.32(+2.75%) |
Oct 24, 2007 | 11.55 | 11.95 | 11.38 | 11.57 | 18,227,980 | +0.11(+1.00%) |
Oct 23, 2007 | 11.43 | 11.63 | 11.21 | 11.46 | 20,621,398 | +0.18(+1.57%) |
Oct 22, 2007 | 10.89 | 11.50 | 10.70 | 11.28 | 8,833,325 | +0.39(+3.58%) |
Oct 19, 2007 | 10.92 | 11.02 | 10.81 | 10.89 | 7,595,187 | -0.03(-0.27%) |
Oct 18, 2007 | 10.96 | 11.04 | 10.85 | 10.92 | 8,152,561 | -0.12(-1.08%) |
Oct 17, 2007 | 11.13 | 11.26 | 10.80 | 11.04 | 8,538,428 | +0.10(+0.87%) |
Oct 16, 2007 | 10.95 | 11.07 | 10.70 | 10.95 | 8,781,992 | -0.04(-0.40%) |
Oct 15, 2007 | 11.17 | 11.17 | 10.80 | 10.99 | 6,994,063 | -0.19(-1.73%) |
Oct 12, 2007 | 11.06 | 11.37 | 11.03 | 11.18 | 6,497,255 | -0.15(-1.35%) |
Oct 11, 2007 | 11.50 | 11.53 | 11.00 | 11.34 | 14,006,514 | -0.32(-2.71%) |
Oct 10, 2007 | 11.45 | 11.79 | 11.32 | 11.65 | 11,106,358 | +0.20(+1.78%) |
Oct 09, 2007 | 11.18 | 11.47 | 11.17 | 11.45 | 10,241,732 | +0.35(+3.11%) |
Oct 08, 2007 | 11.05 | 11.43 | 10.95 | 11.10 | 7,403,026 | +0.07(+0.67%) |
Oct 05, 2007 | 10.74 | 11.11 | 10.69 | 11.03 | 7,813,179 | +0.39(+3.66%) |
Oct 04, 2007 | 10.65 | 10.80 | 10.49 | 10.64 | 4,235,571 | -0.04(-0.36%) |
Oct 03, 2007 | 10.67 | 10.85 | 10.62 | 10.68 | 9,821,774 | +0.13(+1.19%) |
Oct 02, 2007 | 10.47 | 10.66 | 10.42 | 10.55 | 6,180,878 | +0.05(+0.49%) |
Oct 01, 2007 | 10.30 | 10.54 | 10.25 | 10.50 | 6,418,511 | +0.24(+2.34%) |
Sep 28, 2007 | 10.28 | 10.36 | 10.12 | 10.26 | 3,837,896 | -0.01(-0.05%) |
Sep 27, 2007 | 10.19 | 10.29 | 10.15 | 10.27 | 6,404,151 | +0.07(+0.72%) |
Sep 26, 2007 | 10.01 | 10.26 | 9.898 | 10.19 | 11,357,229 | +0.32(+3.23%) |
Sep 25, 2007 | 9.672 | 9.879 | 9.669 | 9.874 | 5,651,870 | +0.11(+1.09%) |
Sep 24, 2007 | 9.721 | 9.914 | 9.157 | 9.767 | 10,016,065 | +0.07(+0.76%) |
Sep 21, 2007 | 10.02 | 10.07 | 9.683 | 9.694 | 13,432,497 | -0.25(-2.49%) |
Sep 20, 2007 | 10.38 | 10.62 | 9.857 | 9.942 | 34,828,148 | +0.13(+1.36%) |
Sep 19, 2007 | 9.737 | 9.939 | 9.688 | 9.808 | 7,920,018 | +0.13(+1.38%) |
Sep 18, 2007 | 9.476 | 9.803 | 9.353 | 9.675 | 5,972,474 | +0.30(+3.25%) |
Sep 17, 2007 | 9.449 | 9.498 | 9.190 | 9.370 | 4,407,467 | -0.14(-1.43%) |
Sep 14, 2007 | 9.449 | 9.536 | 9.340 | 9.506 | 5,331,706 | -0.01(-0.14%) |
Sep 13, 2007 | 9.375 | 9.639 | 9.283 | 9.520 | 6,332,267 | +0.14(+1.54%) |
Sep 12, 2007 | 9.217 | 9.729 | 9.217 | 9.375 | 11,118,124 | +0.24(+2.62%) |
Sep 11, 2007 | 9.081 | 9.332 | 9.008 | 9.136 | 6,378,955 | +0.12(+1.36%) |
Sep 10, 2007 | 8.940 | 9.065 | 8.852 | 9.013 | 5,147,324 | +0.14(+1.53%) |
Sep 07, 2007 | 8.831 | 8.980 | 8.765 | 8.877 | 4,476,979 | -0.08(-0.85%) |
Sep 06, 2007 | 8.994 | 9.043 | 8.900 | 8.953 | 3,522,254 | -0.09(-0.99%) |
Sep 05, 2007 | 8.893 | 9.217 | 8.893 | 9.043 | 6,652,408 | +0.06(+0.70%) |
Sep 04, 2007 | 8.904 | 9.068 | 8.904 | 8.980 | 4,156,517 | +0.09(+0.98%) |
Aug 31, 2007 | 8.743 | 8.953 | 8.743 | 8.893 | 3,267,133 | +0.18(+2.03%) |
Aug 30, 2007 | 8.722 | 8.852 | 8.665 | 8.716 | 4,357,668 | -0.10(-1.08%) |
Aug 29, 2007 | 8.673 | 8.893 | 8.673 | 8.812 | 7,260,109 | +0.13(+1.51%) |
Aug 28, 2007 | 8.665 | 8.833 | 8.520 | 8.681 | 8,439,999 | -0.04(-0.41%) |
Aug 27, 2007 | 8.556 | 8.871 | 8.547 | 8.716 | 9,887,970 | +0.16(+1.91%) |
Aug 24, 2007 | 8.349 | 8.577 | 8.305 | 8.553 | 7,149,609 | +0.21(+2.48%) |
Aug 23, 2007 | 8.635 | 8.673 | 8.300 | 8.346 | 10,269,808 | -0.21(-2.45%) |
Aug 22, 2007 | 8.425 | 8.844 | 8.425 | 8.556 | 7,870,227 | +0.11(+1.26%) |
Aug 21, 2007 | 8.635 | 8.686 | 8.349 | 8.449 | 8,528,990 | -0.13(-1.55%) |
Aug 20, 2007 | 8.999 | 9.196 | 8.572 | 8.583 | 15,466,946 | -0.06(-0.72%) |
Aug 17, 2007 | 8.305 | 8.700 | 8.041 | 8.645 | 19,460,048 | +0.57(+7.08%) |
Aug 16, 2007 | 8.311 | 8.346 | 7.755 | 8.074 | 25,448,280 | -0.36(-4.26%) |
Aug 15, 2007 | 8.855 | 8.855 | 8.390 | 8.433 | 14,939,370 | -0.42(-4.77%) |
Aug 14, 2007 | 9.051 | 9.125 | 8.803 | 8.855 | 13,564,698 | -0.11(-1.28%) |
Aug 13, 2007 | 8.863 | 9.019 | 8.768 | 8.970 | 11,846,615 | +0.30(+3.49%) |
Aug 10, 2007 | 8.855 | 9.076 | 8.637 | 8.667 | 17,098,552 | -0.20(-2.24%) |
Aug 09, 2007 | 8.618 | 9.095 | 8.561 | 8.866 | 23,355,586 | +0.29(+3.43%) |
Aug 08, 2007 | 8.678 | 8.980 | 8.523 | 8.572 | 12,759,015 | +0.02(+0.25%) |
Aug 07, 2007 | 8.357 | 8.645 | 8.183 | 8.550 | 11,060,658 | +0.16(+1.92%) |
Aug 06, 2007 | 8.381 | 8.452 | 8.033 | 8.390 | 13,865,195 | +0.05(+0.59%) |
Aug 03, 2007 | 8.343 | 8.509 | 8.319 | 8.340 | 6,948,719 | -0.14(-1.64%) |
Aug 02, 2007 | 8.441 | 8.572 | 8.376 | 8.479 | 8,585,483 | +0.14(+1.70%) |
Aug 01, 2007 | 8.319 | 8.501 | 8.180 | 8.338 | 7,594,467 | -0.04(-0.49%) |
Jul 31, 2007 | 8.610 | 8.675 | 8.327 | 8.379 | 6,741,204 | -0.04(-0.42%) |
Jul 30, 2007 | 8.474 | 8.493 | 8.172 | 8.414 | 9,407,262 | -0.08(-0.90%) |
Jul 27, 2007 | 8.441 | 8.575 | 8.286 | 8.490 | 8,580,283 | +0.01(+0.16%) |
Jul 26, 2007 | 8.645 | 8.651 | 8.272 | 8.477 | 11,782,204 | -0.44(-4.92%) |
Jul 25, 2007 | 8.915 | 8.931 | 8.632 | 8.915 | 7,683,211 | +0.11(+1.24%) |
Jul 24, 2007 | 9.070 | 9.095 | 8.782 | 8.806 | 7,360,283 | -0.32(-3.46%) |
Jul 23, 2007 | 9.125 | 9.225 | 9.032 | 9.122 | 9,644,079 | -0.08(-0.89%) |
Jul 20, 2007 | 9.179 | 9.285 | 9.114 | 9.204 | 8,013,280 | -0.02(-0.27%) |
Jul 19, 2007 | 9.013 | 9.274 | 8.931 | 9.228 | 27,282,150 | +0.44(+5.02%) |
Jul 18, 2007 | 8.768 | 8.806 | 8.703 | 8.787 | 11,389,745 | -0.03(-0.31%) |
Jul 17, 2007 | 8.694 | 8.896 | 8.654 | 8.814 | 7,381,113 | +0.09(+1.06%) |
Jul 16, 2007 | 8.547 | 9.122 | 8.414 | 8.722 | 16,845,078 | +0.14(+1.68%) |
Jul 13, 2007 | 8.714 | 8.724 | 8.460 | 8.577 | 10,194,163 | -0.13(-1.44%) |
Jul 12, 2007 | 8.684 | 8.741 | 8.564 | 8.703 | 9,804,767 | +0.01(+0.06%) |
Jul 11, 2007 | 8.754 | 8.782 | 8.528 | 8.697 | 11,905,958 | -0.03(-0.37%) |
Jul 10, 2007 | 8.621 | 8.782 | 8.517 | 8.730 | 16,507,466 | +0.05(+0.63%) |
Jul 09, 2007 | 8.504 | 8.714 | 8.458 | 8.675 | 12,790,058 | +0.20(+2.31%) |
Jul 06, 2007 | 8.256 | 8.509 | 8.240 | 8.479 | 7,262,085 | +0.21(+2.57%) |
Jul 05, 2007 | 8.063 | 8.270 | 8.052 | 8.267 | 7,694,306 | +0.19(+2.36%) |
Jul 03, 2007 | 8.046 | 8.196 | 8.033 | 8.076 | 4,623,068 | +0.04(+0.54%) |
Jul 02, 2007 | 8.090 | 8.104 | 7.997 | 8.033 | 4,402,384 | -0.06(-0.71%) |
Jun 29, 2007 | 8.087 | 8.229 | 7.984 | 8.090 | 8,136,707 | +0.01(+0.07%) |
Jun 28, 2007 | 8.052 | 8.289 | 8.038 | 8.085 | 8,873,189 | +0.06(+0.75%) |
Jun 27, 2007 | 8.011 | 8.063 | 7.910 | 8.025 | 7,241,163 | -0.04(-0.44%) |
Jun 26, 2007 | 8.123 | 8.144 | 7.995 | 8.060 | 7,454,988 | -0.08(-0.97%) |
Jun 25, 2007 | 8.114 | 8.242 | 8.068 | 8.139 | 7,617,379 | +0.00(+0.00%) |
Jun 22, 2007 | 8.240 | 8.360 | 8.106 | 8.139 | 13,503,845 | -0.10(-1.19%) |
Jun 21, 2007 | 8.259 | 8.289 | 8.046 | 8.237 | 16,331,156 | -0.08(-1.01%) |
Jun 20, 2007 | 8.370 | 8.468 | 8.272 | 8.321 | 12,162,761 | -0.04(-0.49%) |
Jun 19, 2007 | 8.455 | 8.482 | 8.319 | 8.362 | 9,217,095 | -0.08(-0.94%) |
Jun 18, 2007 | 8.656 | 8.711 | 8.414 | 8.441 | 10,571,492 | -0.17(-1.93%) |
Jun 15, 2007 | 8.684 | 8.814 | 8.586 | 8.607 | 7,331,663 | -0.08(-0.91%) |
Jun 14, 2007 | 8.643 | 8.735 | 8.539 | 8.686 | 9,007,399 | -0.02(-0.19%) |
Jun 13, 2007 | 8.822 | 8.822 | 8.616 | 8.703 | 9,389,700 | -0.09(-1.02%) |
Jun 12, 2007 | 8.763 | 8.978 | 8.697 | 8.793 | 10,297,161 | -0.05(-0.52%) |
Jun 11, 2007 | 8.863 | 8.863 | 8.743 | 8.839 | 5,490,716 | -0.07(-0.76%) |
Jun 08, 2007 | 8.855 | 8.959 | 8.776 | 8.907 | 4,248,512 | +0.03(+0.31%) |
Jun 07, 2007 | 8.978 | 8.978 | 8.790 | 8.880 | 6,637,223 | -0.11(-1.18%) |
Jun 06, 2007 | 9.149 | 9.190 | 8.945 | 8.986 | 5,992,335 | -0.20(-2.22%) |
Jun 05, 2007 | 9.206 | 9.283 | 9.057 | 9.190 | 7,386,482 | -0.06(-0.68%) |
Jun 04, 2007 | 9.040 | 9.264 | 8.986 | 9.253 | 16,577,540 | +0.21(+2.32%) |
Jun 01, 2007 | 8.959 | 9.117 | 8.836 | 9.043 | 8,926,425 | -0.02(-0.21%) |
May 31, 2007 | 9.209 | 9.296 | 9.059 | 9.062 | 12,303,203 | -0.16(-1.77%) |
May 30, 2007 | 8.741 | 9.236 | 8.714 | 9.225 | 17,652,606 | +0.46(+5.25%) |
May 29, 2007 | 8.972 | 9.010 | 8.697 | 8.765 | 16,200,857 | -0.18(-1.98%) |
May 25, 2007 | 8.795 | 9.027 | 8.640 | 8.942 | 52,827,220 | -0.31(-3.35%) |
May 24, 2007 | 9.019 | 9.520 | 9.019 | 9.253 | 22,750,486 | +0.22(+2.38%) |
May 23, 2007 | 9.078 | 9.258 | 8.991 | 9.038 | 8,156,057 | -0.01(-0.09%) |
May 22, 2007 | 8.803 | 9.220 | 8.784 | 9.046 | 14,937,677 | +0.27(+3.10%) |
May 21, 2007 | 8.512 | 8.799 | 8.498 | 8.773 | 12,105,530 | +0.23(+2.74%) |
May 18, 2007 | 8.635 | 8.651 | 8.474 | 8.539 | 6,032,908 | -0.04(-0.44%) |
May 17, 2007 | 8.520 | 8.586 | 8.468 | 8.577 | 5,158,826 | +0.01(+0.10%) |
May 16, 2007 | 8.575 | 8.656 | 8.496 | 8.569 | 5,150,034 | +0.07(+0.80%) |
May 15, 2007 | 8.580 | 8.675 | 8.441 | 8.501 | 7,493,229 | -0.16(-1.82%) |
May 14, 2007 | 8.517 | 8.689 | 8.509 | 8.659 | 4,612,554 | +0.08(+0.89%) |
May 11, 2007 | 8.583 | 8.711 | 8.509 | 8.583 | 5,143,145 | -0.00(-0.03%) |
May 10, 2007 | 8.733 | 8.779 | 8.515 | 8.586 | 4,171,501 | -0.15(-1.71%) |
May 09, 2007 | 8.656 | 8.776 | 8.626 | 8.735 | 5,684,874 | +0.02(+0.22%) |
May 08, 2007 | 8.787 | 8.822 | 8.607 | 8.716 | 7,131,420 | -0.13(-1.45%) |
May 07, 2007 | 8.882 | 8.934 | 8.784 | 8.844 | 3,922,855 | -0.08(-0.92%) |
May 04, 2007 | 8.959 | 8.961 | 8.760 | 8.926 | 6,542,066 | +0.02(+0.18%) |
May 03, 2007 | 8.986 | 9.043 | 8.809 | 8.910 | 9,731,693 | -0.17(-1.86%) |
May 02, 2007 | 9.078 | 9.223 | 9.046 | 9.078 | 7,785,977 | -0.00(-0.03%) |
May 01, 2007 | 8.907 | 9.103 | 8.863 | 9.081 | 9,437,497 | +0.22(+2.43%) |
Apr 30, 2007 | 9.029 | 9.223 | 8.842 | 8.866 | 8,971,762 | -0.08(-0.91%) |
Apr 27, 2007 | 9.043 | 9.078 | 8.904 | 8.948 | 5,826,535 | -0.13(-1.41%) |
Apr 26, 2007 | 9.174 | 9.190 | 9.035 | 9.076 | 6,424,548 | -0.08(-0.86%) |
Apr 25, 2007 | 9.035 | 9.174 | 8.989 | 9.155 | 8,549,754 | +0.13(+1.45%) |
Apr 24, 2007 | 9.163 | 9.190 | 8.999 | 9.024 | 8,150,107 | +0.02(+0.27%) |
Apr 23, 2007 | 8.964 | 9.307 | 8.931 | 8.999 | 15,529,880 | +0.25(+2.83%) |
Apr 20, 2007 | 8.626 | 8.863 | 8.515 | 8.752 | 15,472,337 | +0.26(+3.01%) |
Apr 19, 2007 | 8.379 | 8.656 | 8.332 | 8.496 | 8,461,681 | -0.02(-0.19%) |
Apr 18, 2007 | 8.496 | 8.667 | 8.482 | 8.512 | 9,179,908 | -0.05(-0.54%) |
Apr 17, 2007 | 8.577 | 8.591 | 8.417 | 8.558 | 11,364,457 | -0.01(-0.10%) |
Apr 16, 2007 | 8.390 | 8.629 | 8.346 | 8.567 | 10,674,027 | +0.06(+0.74%) |
Apr 13, 2007 | 8.147 | 8.645 | 8.120 | 8.504 | 18,472,928 | +0.45(+5.54%) |
Apr 12, 2007 | 8.014 | 8.153 | 7.957 | 8.057 | 6,848,913 | +0.05(+0.65%) |
Apr 11, 2007 | 8.229 | 8.305 | 7.951 | 8.006 | 16,108,984 | -0.06(-0.78%) |
Apr 10, 2007 | 8.049 | 8.120 | 7.970 | 8.068 | 5,076,439 | +0.02(+0.27%) |
Apr 09, 2007 | 8.076 | 8.123 | 8.011 | 8.046 | 7,866,261 | -0.03(-0.40%) |
Apr 05, 2007 | 7.981 | 8.144 | 7.981 | 8.079 | 5,548,612 | +0.02(+0.24%) |
Apr 04, 2007 | 8.101 | 8.164 | 8.036 | 8.060 | 5,176,579 | -0.02(-0.27%) |
Apr 03, 2007 | 8.076 | 8.161 | 8.046 | 8.082 | 7,313,617 | +0.03(+0.34%) |
Apr 02, 2007 | 8.011 | 8.131 | 7.918 | 8.055 | 6,267,592 | +0.05(+0.58%) |
Mar 30, 2007 | 8.071 | 8.136 | 7.886 | 8.008 | 6,100,091 | -0.02(-0.27%) |
Mar 29, 2007 | 8.049 | 8.120 | 7.875 | 8.030 | 7,369,578 | +0.07(+0.89%) |
Mar 28, 2007 | 7.938 | 8.022 | 7.859 | 7.959 | 7,868,780 | -0.09(-1.12%) |
Mar 27, 2007 | 8.027 | 8.120 | 7.943 | 8.049 | 4,726,925 | +0.02(+0.20%) |
Mar 26, 2007 | 8.003 | 8.153 | 7.957 | 8.033 | 8,592,692 | +0.07(+0.85%) |
Mar 23, 2007 | 8.036 | 8.196 | 7.929 | 7.965 | 8,766,817 | -0.10(-1.25%) |
Mar 22, 2007 | 8.025 | 8.278 | 7.943 | 8.065 | 17,288,634 | +0.14(+1.79%) |
Mar 21, 2007 | 7.709 | 8.027 | 7.709 | 7.924 | 8,681,675 | +0.21(+2.68%) |
Mar 20, 2007 | 7.799 | 7.815 | 7.654 | 7.717 | 8,279,109 | -0.04(-0.49%) |
Mar 19, 2007 | 7.570 | 7.856 | 7.551 | 7.755 | 10,038,775 | +0.18(+2.41%) |
Mar 16, 2007 | 7.526 | 7.616 | 7.464 | 7.573 | 7,444,973 | +0.05(+0.62%) |
Mar 15, 2007 | 7.559 | 7.717 | 7.513 | 7.526 | 9,953,886 | +0.04(+0.51%) |
Mar 14, 2007 | 7.507 | 7.578 | 7.235 | 7.488 | 11,540,117 | -0.05(-0.61%) |
Mar 13, 2007 | 7.758 | 7.733 | 7.488 | 7.535 | 6,185,237 | -0.22(-2.88%) |
Mar 12, 2007 | 7.739 | 7.837 | 7.665 | 7.758 | 5,346,936 | -0.02(-0.25%) |
Mar 09, 2007 | 7.954 | 7.954 | 7.750 | 7.777 | 5,709,957 | +0.01(+0.11%) |
Mar 08, 2007 | 7.752 | 7.959 | 7.665 | 7.769 | 10,589,083 | +0.15(+1.93%) |
Mar 07, 2007 | 7.810 | 7.812 | 7.592 | 7.622 | 10,376,302 | -0.18(-2.30%) |
Mar 06, 2007 | 7.703 | 7.897 | 7.584 | 7.801 | 15,132,863 | +0.31(+4.14%) |
Mar 05, 2007 | 7.559 | 7.736 | 7.461 | 7.491 | 15,275,890 | -0.20(-2.62%) |
Mar 02, 2007 | 7.736 | 7.932 | 7.624 | 7.692 | 15,016,524 | -0.29(-3.58%) |
Mar 01, 2007 | 7.885 | 8.055 | 7.556 | 7.978 | 18,634,786 | -0.17(-2.10%) |
Feb 28, 2007 | 8.251 | 8.264 | 7.946 | 8.150 | 14,684,734 | -0.10(-1.22%) |
Feb 27, 2007 | 8.509 | 8.509 | 8.117 | 8.251 | 13,090,442 | -0.41(-4.72%) |
Feb 26, 2007 | 8.803 | 8.882 | 8.645 | 8.659 | 7,554,716 | -0.14(-1.58%) |
Feb 23, 2007 | 8.915 | 8.959 | 8.714 | 8.798 | 11,113,309 | -0.07(-0.83%) |
Feb 22, 2007 | 9.073 | 9.103 | 8.809 | 8.871 | 12,197,965 | -0.15(-1.63%) |
Feb 21, 2007 | 8.937 | 9.068 | 8.844 | 9.019 | 11,698,315 | +0.10(+1.13%) |
Feb 20, 2007 | 8.757 | 8.970 | 8.686 | 8.918 | 9,249,765 | +0.12(+1.33%) |
Feb 16, 2007 | 8.629 | 8.842 | 8.556 | 8.801 | 11,384,119 | +0.17(+1.99%) |
Feb 15, 2007 | 8.610 | 8.635 | 8.509 | 8.629 | 11,418,185 | +0.02(+0.28%) |
Feb 14, 2007 | 8.645 | 8.716 | 8.539 | 8.605 | 27,826,242 | +0.14(+1.61%) |
Feb 13, 2007 | 9.704 | 9.803 | 8.321 | 8.468 | 83,667,192 | -1.09(-11.40%) |
Feb 12, 2007 | 10.01 | 10.01 | 9.264 | 9.558 | 31,925,142 | -0.57(-5.65%) |
Feb 09, 2007 | 9.895 | 10.20 | 9.833 | 10.13 | 17,502,910 | +0.27(+2.73%) |
Feb 08, 2007 | 9.533 | 10.13 | 9.441 | 9.860 | 13,115,966 | +0.33(+3.46%) |
Feb 07, 2007 | 9.264 | 9.754 | 9.247 | 9.530 | 9,560,469 | +0.21(+2.22%) |
Feb 06, 2007 | 9.204 | 9.337 | 9.182 | 9.323 | 7,770,891 | +0.16(+1.69%) |
Feb 05, 2007 | 9.073 | 9.217 | 9.013 | 9.168 | 5,695,359 | +0.04(+0.39%) |
Feb 02, 2007 | 9.204 | 9.220 | 9.046 | 9.133 | 7,953,562 | -0.08(-0.86%) |
Feb 01, 2007 | 9.247 | 9.400 | 9.108 | 9.212 | 6,680,279 | -0.05(-0.50%) |
Jan 31, 2007 | 9.111 | 9.283 | 9.032 | 9.258 | 3,731,318 | +0.14(+1.55%) |
Jan 30, 2007 | 9.146 | 9.228 | 9.081 | 9.117 | 5,305,415 | -0.07(-0.71%) |
Jan 29, 2007 | 9.253 | 9.266 | 9.122 | 9.182 | 4,654,122 | -0.11(-1.17%) |
Jan 26, 2007 | 9.340 | 9.362 | 9.187 | 9.291 | 8,186,960 | +0.01(+0.15%) |
Jan 25, 2007 | 9.337 | 9.430 | 9.245 | 9.277 | 5,036,435 | -0.01(-0.06%) |
Jan 24, 2007 | 9.111 | 9.411 | 9.111 | 9.283 | 8,161,885 | +0.16(+1.73%) |
Jan 23, 2007 | 8.967 | 9.196 | 8.852 | 9.125 | 10,055,257 | -0.11(-1.21%) |
Jan 22, 2007 | 9.397 | 9.441 | 9.223 | 9.236 | 5,483,738 | -0.18(-1.88%) |
Jan 19, 2007 | 9.353 | 9.569 | 9.198 | 9.413 | 5,377,149 | +0.06(+0.67%) |
Jan 18, 2007 | 9.672 | 9.672 | 9.084 | 9.351 | 9,162,042 | -0.30(-3.13%) |
Jan 17, 2007 | 9.394 | 9.713 | 9.394 | 9.653 | 7,829,558 | +0.20(+2.07%) |
Jan 16, 2007 | 9.457 | 9.612 | 9.343 | 9.457 | 8,239,043 | +0.12(+1.28%) |
Jan 12, 2007 | 9.473 | 9.503 | 9.277 | 9.337 | 8,003,401 | -0.09(-0.95%) |
Jan 11, 2007 | 9.637 | 9.653 | 9.313 | 9.427 | 8,984,883 | -0.18(-1.87%) |
Jan 10, 2007 | 9.212 | 9.699 | 9.062 | 9.607 | 13,707,045 | +0.39(+4.29%) |
Jan 09, 2007 | 9.258 | 9.432 | 9.144 | 9.212 | 11,668,179 | -0.06(-0.62%) |
Jan 08, 2007 | 9.046 | 9.296 | 8.899 | 9.269 | 13,463,617 | +0.26(+2.84%) |
Jan 05, 2007 | 8.708 | 9.117 | 8.705 | 9.013 | 13,648,279 | +0.33(+3.79%) |
Jan 04, 2007 | 8.460 | 8.714 | 8.305 | 8.684 | 12,121,564 | +0.24(+2.84%) |