Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.066 | 3.102 | 3.034 | 3.042 | 75,932,640 | -0.06(-1.83%) |
Dec 28, 2007 | 3.136 | 3.149 | 3.063 | 3.099 | 96,960,632 | -0.01(-0.28%) |
Dec 27, 2007 | 3.174 | 3.191 | 3.096 | 3.107 | 79,558,176 | -0.09(-2.78%) |
Dec 26, 2007 | 3.156 | 3.208 | 3.129 | 3.196 | 56,629,436 | +0.03(+1.02%) |
Dec 24, 2007 | 3.116 | 3.184 | 3.116 | 3.164 | 31,629,038 | +0.04(+1.18%) |
Dec 21, 2007 | 3.085 | 3.127 | 3.072 | 3.127 | 111,031,016 | +0.10(+3.47%) |
Dec 20, 2007 | 2.966 | 3.025 | 2.916 | 3.022 | 163,890,176 | -0.04(-1.17%) |
Dec 19, 2007 | 3.033 | 3.071 | 3.002 | 3.058 | 167,959,776 | +0.03(+0.92%) |
Dec 18, 2007 | 3.083 | 3.083 | 2.951 | 3.030 | 184,627,232 | +0.01(+0.18%) |
Dec 17, 2007 | 3.156 | 3.166 | 3.015 | 3.025 | 176,137,440 | -0.15(-4.58%) |
Dec 14, 2007 | 3.190 | 3.251 | 3.167 | 3.170 | 129,838,200 | -0.05(-1.53%) |
Dec 13, 2007 | 3.219 | 3.255 | 3.175 | 3.220 | 161,965,152 | -0.05(-1.47%) |
Dec 12, 2007 | 3.312 | 3.355 | 3.164 | 3.268 | 154,764,304 | +0.04(+1.34%) |
Dec 11, 2007 | 3.380 | 3.416 | 3.207 | 3.225 | 173,692,816 | -0.15(-4.31%) |
Dec 10, 2007 | 3.355 | 3.393 | 3.348 | 3.370 | 96,223,088 | +0.02(+0.59%) |
Dec 07, 2007 | 3.388 | 3.388 | 3.316 | 3.350 | 125,407,704 | +0.02(+0.67%) |
Dec 06, 2007 | 3.278 | 3.354 | 3.259 | 3.328 | 124,690,320 | +0.07(+2.23%) |
Dec 05, 2007 | 3.228 | 3.278 | 3.204 | 3.255 | 150,321,120 | +0.11(+3.54%) |
Dec 04, 2007 | 3.121 | 3.177 | 3.108 | 3.144 | 144,834,592 | -0.03(-0.96%) |
Dec 03, 2007 | 3.197 | 3.251 | 3.163 | 3.174 | 95,169,144 | -0.06(-1.83%) |
Nov 30, 2007 | 3.399 | 3.399 | 3.180 | 3.233 | 223,801,760 | -0.02(-0.74%) |
Nov 29, 2007 | 3.219 | 3.296 | 3.203 | 3.258 | 146,843,360 | +0.02(+0.76%) |
Nov 28, 2007 | 3.141 | 3.272 | 3.128 | 3.233 | 159,844,640 | +0.18(+6.00%) |
Nov 27, 2007 | 3.001 | 3.072 | 2.959 | 3.050 | 184,141,216 | +0.09(+3.09%) |
Nov 26, 2007 | 3.081 | 3.115 | 2.936 | 2.959 | 160,593,664 | -0.08(-2.68%) |
Nov 23, 2007 | 3.035 | 3.064 | 2.994 | 3.040 | 59,280,676 | +0.07(+2.44%) |
Nov 21, 2007 | 3.010 | 3.092 | 2.932 | 2.968 | 206,512,256 | -0.09(-3.06%) |
Nov 20, 2007 | 3.081 | 3.168 | 2.942 | 3.062 | 235,593,744 | +0.02(+0.75%) |
Nov 19, 2007 | 3.082 | 3.130 | 3.003 | 3.039 | 164,048,448 | -0.08(-2.55%) |
Nov 16, 2007 | 3.097 | 3.134 | 2.995 | 3.118 | 143,732,784 | +0.06(+1.97%) |
Nov 15, 2007 | 3.073 | 3.144 | 2.999 | 3.058 | 141,135,792 | -0.06(-1.89%) |
Nov 14, 2007 | 3.258 | 3.258 | 3.064 | 3.117 | 149,551,456 | -0.04(-1.36%) |
Nov 13, 2007 | 3.019 | 3.176 | 3.004 | 3.160 | 146,191,952 | +0.24(+8.10%) |
Nov 12, 2007 | 3.074 | 3.115 | 2.919 | 2.923 | 176,826,992 | -0.16(-5.25%) |
Nov 09, 2007 | 3.179 | 3.241 | 3.081 | 3.085 | 205,662,688 | -0.19(-5.69%) |
Nov 08, 2007 | 3.535 | 3.535 | 3.191 | 3.271 | 243,738,656 | -0.25(-7.14%) |
Nov 07, 2007 | 3.612 | 3.690 | 3.513 | 3.523 | 128,133,472 | -0.17(-4.68%) |
Nov 06, 2007 | 3.681 | 3.705 | 3.587 | 3.696 | 100,354,600 | +0.06(+1.64%) |
Nov 05, 2007 | 3.634 | 3.668 | 3.560 | 3.636 | 107,175,048 | -0.04(-1.22%) |
Nov 02, 2007 | 3.668 | 3.687 | 3.564 | 3.681 | 139,610,832 | +0.04(+1.06%) |
Nov 01, 2007 | 3.710 | 3.731 | 3.615 | 3.642 | 162,296,912 | -0.11(-3.00%) |
Oct 31, 2007 | 3.673 | 3.764 | 3.616 | 3.755 | 107,972,800 | +0.11(+3.13%) |
Oct 30, 2007 | 3.617 | 3.693 | 3.608 | 3.641 | 75,809,872 | +0.00(+0.02%) |
Oct 29, 2007 | 3.643 | 3.664 | 3.603 | 3.640 | 92,759,680 | +0.04(+0.98%) |
Oct 26, 2007 | 3.632 | 3.650 | 3.548 | 3.605 | 97,862,392 | +0.04(+1.26%) |
Oct 25, 2007 | 3.603 | 3.620 | 3.457 | 3.560 | 132,202,328 | -0.04(-1.13%) |
Oct 24, 2007 | 3.588 | 3.616 | 3.439 | 3.601 | 173,868,640 | -0.02(-0.62%) |
Oct 23, 2007 | 3.572 | 3.652 | 3.539 | 3.623 | 88,643,504 | +0.12(+3.47%) |
Oct 22, 2007 | 3.378 | 3.509 | 3.369 | 3.502 | 138,692,144 | +0.07(+2.11%) |
Oct 19, 2007 | 3.602 | 3.602 | 3.418 | 3.430 | 149,823,392 | -0.17(-4.78%) |
Oct 18, 2007 | 3.544 | 3.617 | 3.517 | 3.602 | 72,703,872 | +0.02(+0.68%) |
Oct 17, 2007 | 3.581 | 3.588 | 3.460 | 3.578 | 78,988,936 | +0.07(+2.14%) |
Oct 16, 2007 | 3.478 | 3.538 | 3.462 | 3.503 | 66,082,344 | -0.02(-0.46%) |
Oct 15, 2007 | 3.581 | 3.593 | 3.463 | 3.519 | 60,916,032 | -0.06(-1.67%) |
Oct 12, 2007 | 3.494 | 3.579 | 3.478 | 3.579 | 53,765,508 | +0.10(+2.89%) |
Oct 11, 2007 | 3.613 | 3.630 | 3.410 | 3.478 | 105,528,800 | -0.10(-2.91%) |
Oct 10, 2007 | 3.557 | 3.583 | 3.535 | 3.583 | 52,480,188 | +0.02(+0.56%) |
Oct 09, 2007 | 3.545 | 3.568 | 3.515 | 3.563 | 50,630,544 | +0.04(+1.13%) |
Oct 08, 2007 | 3.482 | 3.528 | 3.471 | 3.523 | 40,820,724 | +0.03(+0.75%) |
Oct 05, 2007 | 3.399 | 3.496 | 3.389 | 3.496 | 61,500,900 | +0.15(+4.62%) |
Oct 04, 2007 | 3.348 | 3.356 | 3.297 | 3.342 | 36,040,228 | +0.02(+0.46%) |
Oct 03, 2007 | 3.365 | 3.390 | 3.317 | 3.327 | 40,039,316 | -0.05(-1.54%) |
Oct 02, 2007 | 3.380 | 3.389 | 3.347 | 3.379 | 37,121,016 | +0.01(+0.23%) |
Oct 01, 2007 | 3.320 | 3.403 | 3.319 | 3.371 | 45,773,824 | +0.06(+1.71%) |
Sep 28, 2007 | 3.329 | 3.343 | 3.278 | 3.314 | 46,111,236 | -0.02(-0.60%) |
Sep 27, 2007 | 3.337 | 3.338 | 3.303 | 3.334 | 36,381,648 | +0.04(+1.31%) |
Sep 26, 2007 | 3.297 | 3.322 | 3.271 | 3.291 | 50,922,356 | +0.03(+0.89%) |
Sep 25, 2007 | 3.178 | 3.267 | 3.176 | 3.262 | 42,111,884 | +0.06(+1.74%) |
Sep 24, 2007 | 3.190 | 3.251 | 3.174 | 3.206 | 52,259,476 | +0.03(+1.08%) |
Sep 21, 2007 | 3.167 | 3.197 | 3.157 | 3.172 | 38,202,884 | +0.04(+1.21%) |
Sep 20, 2007 | 3.139 | 3.163 | 3.120 | 3.134 | 49,443,360 | -0.02(-0.64%) |
Sep 19, 2007 | 3.172 | 3.205 | 3.129 | 3.154 | 74,398,424 | +0.02(+0.60%) |
Sep 18, 2007 | 3.020 | 3.141 | 2.991 | 3.135 | 84,250,512 | +0.16(+5.22%) |
Sep 17, 2007 | 3.007 | 3.022 | 2.962 | 2.980 | 51,371,868 | -0.05(-1.68%) |
Sep 14, 2007 | 2.989 | 3.049 | 2.978 | 3.031 | 44,298,512 | -0.00(-0.01%) |
Sep 13, 2007 | 3.049 | 3.053 | 3.005 | 3.031 | 56,677,904 | +0.01(+0.44%) |
Sep 12, 2007 | 2.994 | 3.057 | 2.986 | 3.018 | 58,517,304 | +0.01(+0.44%) |
Sep 11, 2007 | 2.954 | 3.012 | 2.946 | 3.005 | 71,954,096 | +0.07(+2.53%) |
Sep 10, 2007 | 2.970 | 2.984 | 2.872 | 2.930 | 90,937,440 | -0.00(-0.16%) |
Sep 07, 2007 | 2.965 | 2.971 | 2.889 | 2.935 | 102,571,720 | -0.10(-3.30%) |
Sep 06, 2007 | 3.053 | 3.063 | 2.997 | 3.035 | 65,727,352 | -0.01(-0.26%) |
Sep 05, 2007 | 3.107 | 3.107 | 3.004 | 3.043 | 83,831,176 | -0.06(-2.06%) |
Sep 04, 2007 | 3.019 | 3.144 | 3.019 | 3.107 | 60,771,544 | +0.10(+3.49%) |
Aug 31, 2007 | 3.005 | 3.029 | 2.975 | 3.003 | 73,132,312 | +0.05(+1.75%) |
Aug 30, 2007 | 2.896 | 2.989 | 2.868 | 2.951 | 100,384,896 | +0.04(+1.54%) |
Aug 29, 2007 | 2.792 | 2.913 | 2.789 | 2.906 | 67,107,000 | +0.15(+5.50%) |
Aug 28, 2007 | 2.864 | 2.881 | 2.754 | 2.755 | 90,692,264 | -0.12(-4.28%) |
Aug 27, 2007 | 2.915 | 2.931 | 2.877 | 2.878 | 37,106,764 | -0.06(-1.96%) |
Aug 24, 2007 | 2.838 | 2.937 | 2.828 | 2.936 | 47,475,552 | +0.08(+2.96%) |
Aug 23, 2007 | 2.882 | 2.892 | 2.816 | 2.851 | 70,510,424 | -0.01(-0.41%) |
Aug 22, 2007 | 2.826 | 2.871 | 2.821 | 2.863 | 56,351,356 | +0.07(+2.33%) |
Aug 21, 2007 | 2.733 | 2.804 | 2.718 | 2.798 | 61,467,860 | +0.08(+2.82%) |
Aug 20, 2007 | 2.733 | 2.756 | 2.683 | 2.721 | 78,455,632 | +0.02(+0.65%) |
Aug 17, 2007 | 2.670 | 2.746 | 2.631 | 2.704 | 96,790,080 | +0.09(+3.56%) |
Aug 16, 2007 | 2.649 | 2.670 | 2.495 | 2.611 | 223,048,464 | -0.06(-2.29%) |
Aug 15, 2007 | 2.760 | 2.809 | 2.663 | 2.672 | 97,248,792 | -0.10(-3.70%) |
Aug 14, 2007 | 2.875 | 2.889 | 2.772 | 2.775 | 82,179,872 | -0.09(-3.19%) |
Aug 13, 2007 | 2.887 | 2.906 | 2.859 | 2.866 | 59,742,356 | +0.04(+1.30%) |
Aug 10, 2007 | 2.828 | 2.901 | 2.758 | 2.829 | 139,571,120 | -0.05(-1.88%) |
Aug 09, 2007 | 3.000 | 3.043 | 2.865 | 2.884 | 113,951,832 | -0.15(-4.99%) |
Aug 08, 2007 | 2.990 | 3.054 | 2.974 | 3.035 | 70,287,040 | +0.09(+2.93%) |
Aug 07, 2007 | 2.906 | 3.001 | 2.863 | 2.949 | 91,442,888 | +0.04(+1.23%) |
Aug 06, 2007 | 2.863 | 2.927 | 2.812 | 2.913 | 95,594,944 | +0.05(+1.60%) |
Aug 03, 2007 | 2.908 | 2.975 | 2.863 | 2.867 | 82,179,800 | -0.11(-3.63%) |
Aug 02, 2007 | 2.928 | 2.982 | 2.905 | 2.975 | 61,615,024 | +0.06(+1.98%) |
Aug 01, 2007 | 2.861 | 2.923 | 2.812 | 2.917 | 165,099,072 | +0.03(+1.21%) |
Jul 31, 2007 | 3.052 | 3.056 | 2.867 | 2.882 | 116,689,600 | -0.13(-4.26%) |
Jul 30, 2007 | 2.965 | 3.026 | 2.933 | 3.010 | 109,114,512 | +0.08(+2.82%) |
Jul 27, 2007 | 3.047 | 3.077 | 2.928 | 2.928 | 110,671,920 | -0.12(-3.98%) |
Jul 26, 2007 | 3.101 | 3.119 | 2.944 | 3.049 | 108,493,280 | -0.07(-2.21%) |
Jul 25, 2007 | 3.135 | 3.146 | 3.071 | 3.118 | 60,268,512 | +0.00(+0.14%) |
Jul 24, 2007 | 3.152 | 3.202 | 3.070 | 3.114 | 74,198,784 | -0.09(-2.72%) |
Jul 23, 2007 | 3.216 | 3.228 | 3.181 | 3.201 | 31,744,954 | -0.01(-0.16%) |
Jul 20, 2007 | 3.230 | 3.238 | 3.160 | 3.206 | 46,968,312 | -0.03(-0.84%) |
Jul 19, 2007 | 3.248 | 3.276 | 3.229 | 3.233 | 32,358,132 | +0.01(+0.44%) |
Jul 18, 2007 | 3.187 | 3.219 | 3.148 | 3.219 | 41,800,404 | +0.00(+0.10%) |
Jul 17, 2007 | 3.190 | 3.232 | 3.184 | 3.216 | 26,829,754 | +0.03(+1.00%) |
Jul 16, 2007 | 3.181 | 3.207 | 3.165 | 3.184 | 29,504,250 | -0.00(-0.11%) |
Jul 13, 2007 | 3.148 | 3.192 | 3.143 | 3.187 | 30,421,406 | +0.05(+1.47%) |
Jul 12, 2007 | 3.066 | 3.153 | 3.062 | 3.141 | 32,469,026 | +0.08(+2.58%) |
Jul 11, 2007 | 2.995 | 3.062 | 2.989 | 3.062 | 36,767,788 | +0.05(+1.69%) |
Jul 10, 2007 | 3.032 | 3.060 | 3.004 | 3.011 | 35,231,584 | -0.05(-1.63%) |
Jul 09, 2007 | 3.057 | 3.071 | 3.038 | 3.061 | 21,232,884 | +0.00(+0.09%) |
Jul 06, 2007 | 3.038 | 3.060 | 3.011 | 3.058 | 25,277,242 | +0.04(+1.21%) |
Jul 05, 2007 | 2.988 | 3.044 | 2.985 | 3.022 | 35,327,800 | +0.03(+1.14%) |
Jul 03, 2007 | 2.965 | 2.988 | 2.957 | 2.988 | 19,122,642 | +0.03(+1.15%) |
Jul 02, 2007 | 2.917 | 2.957 | 2.914 | 2.954 | 30,975,222 | +0.04(+1.27%) |
Jun 29, 2007 | 2.926 | 2.939 | 2.859 | 2.917 | 50,234,036 | +0.02(+0.62%) |
Jun 28, 2007 | 2.893 | 2.935 | 2.890 | 2.899 | 42,910,744 | +0.01(+0.25%) |
Jun 27, 2007 | 2.805 | 2.901 | 2.801 | 2.891 | 50,961,300 | +0.06(+2.28%) |
Jun 26, 2007 | 2.872 | 2.872 | 2.805 | 2.827 | 52,754,092 | -0.03(-1.13%) |
Jun 25, 2007 | 2.877 | 2.904 | 2.816 | 2.859 | 48,185,340 | -0.01(-0.49%) |
Jun 22, 2007 | 2.909 | 2.924 | 2.854 | 2.873 | 64,820,632 | -0.06(-1.96%) |
Jun 21, 2007 | 2.877 | 2.935 | 2.849 | 2.930 | 49,856,508 | +0.05(+1.88%) |
Jun 20, 2007 | 2.932 | 2.950 | 2.870 | 2.877 | 35,397,924 | -0.05(-1.79%) |
Jun 19, 2007 | 2.915 | 2.944 | 2.902 | 2.929 | 25,110,902 | -0.00(-0.13%) |
Jun 18, 2007 | 2.942 | 2.946 | 2.921 | 2.933 | 15,655,582 | -0.00(-0.10%) |
Jun 15, 2007 | 2.907 | 2.945 | 2.907 | 2.936 | 21,859,106 | +0.05(+1.88%) |
Jun 14, 2007 | 2.854 | 2.894 | 2.854 | 2.881 | 26,275,286 | +0.05(+1.77%) |
Jun 13, 2007 | 2.799 | 2.847 | 2.785 | 2.831 | 45,743,656 | +0.05(+1.98%) |
Jun 12, 2007 | 2.783 | 2.839 | 2.772 | 2.777 | 49,416,192 | -0.04(-1.36%) |
Jun 11, 2007 | 2.827 | 2.860 | 2.810 | 2.815 | 28,206,140 | -0.01(-0.39%) |
Jun 08, 2007 | 2.762 | 2.831 | 2.739 | 2.826 | 53,149,300 | +0.07(+2.68%) |
Jun 07, 2007 | 2.831 | 2.872 | 2.752 | 2.752 | 80,009,808 | -0.10(-3.34%) |
Jun 06, 2007 | 2.884 | 2.887 | 2.837 | 2.847 | 47,442,316 | -0.07(-2.28%) |
Jun 05, 2007 | 2.894 | 2.914 | 2.858 | 2.914 | 44,021,540 | +0.00(+0.14%) |
Jun 04, 2007 | 2.879 | 2.920 | 2.873 | 2.910 | 18,118,074 | +0.01(+0.29%) |
Jun 01, 2007 | 2.915 | 2.935 | 2.889 | 2.901 | 26,428,352 | -0.00(-0.08%) |
May 31, 2007 | 2.881 | 2.907 | 2.870 | 2.904 | 30,580,798 | +0.04(+1.26%) |
May 30, 2007 | 2.778 | 2.870 | 2.767 | 2.868 | 37,159,176 | +0.05(+1.77%) |
May 29, 2007 | 2.790 | 2.829 | 2.776 | 2.818 | 30,902,488 | +0.04(+1.28%) |
May 25, 2007 | 2.762 | 2.795 | 2.751 | 2.782 | 26,640,582 | +0.03(+1.07%) |
May 24, 2007 | 2.825 | 2.857 | 2.728 | 2.753 | 62,934,560 | -0.08(-2.83%) |
May 23, 2007 | 2.876 | 2.896 | 2.828 | 2.833 | 27,545,900 | -0.03(-0.88%) |
May 22, 2007 | 2.853 | 2.885 | 2.836 | 2.858 | 24,765,142 | +0.00(+0.12%) |
May 21, 2007 | 2.820 | 2.879 | 2.813 | 2.854 | 48,393,688 | +0.04(+1.39%) |
May 18, 2007 | 2.790 | 2.816 | 2.777 | 2.815 | 27,736,474 | +0.05(+1.64%) |
May 17, 2007 | 2.790 | 2.802 | 2.768 | 2.770 | 24,954,346 | -0.03(-1.07%) |
May 16, 2007 | 2.760 | 2.802 | 2.725 | 2.800 | 36,572,092 | +0.05(+1.86%) |
May 15, 2007 | 2.786 | 2.820 | 2.733 | 2.749 | 45,518,704 | -0.04(-1.44%) |
May 14, 2007 | 2.831 | 2.842 | 2.760 | 2.789 | 39,945,448 | -0.04(-1.44%) |
May 11, 2007 | 2.764 | 2.831 | 2.761 | 2.830 | 35,984,452 | +0.07(+2.35%) |
May 10, 2007 | 2.814 | 2.832 | 2.747 | 2.765 | 49,600,504 | -0.07(-2.51%) |
May 09, 2007 | 2.807 | 2.854 | 2.796 | 2.836 | 28,764,132 | +0.02(+0.74%) |
May 08, 2007 | 2.791 | 2.831 | 2.776 | 2.815 | 29,060,674 | -0.00(-0.05%) |
May 07, 2007 | 2.819 | 2.833 | 2.809 | 2.816 | 16,105,680 | -0.01(-0.23%) |
May 04, 2007 | 2.834 | 2.847 | 2.793 | 2.823 | 27,767,556 | +0.01(+0.24%) |
May 03, 2007 | 2.805 | 2.828 | 2.793 | 2.816 | 28,561,882 | +0.02(+0.77%) |
May 02, 2007 | 2.754 | 2.813 | 2.754 | 2.795 | 25,260,934 | +0.04(+1.28%) |
May 01, 2007 | 2.744 | 2.759 | 2.704 | 2.759 | 38,411,624 | +0.02(+0.61%) |
Apr 30, 2007 | 2.800 | 2.808 | 2.735 | 2.743 | 25,799,094 | -0.07(-2.61%) |
Apr 27, 2007 | 2.790 | 2.818 | 2.782 | 2.816 | 53,996,852 | +0.00(+0.11%) |
Apr 26, 2007 | 2.816 | 2.824 | 2.786 | 2.813 | 31,349,260 | +0.03(+1.05%) |
Apr 25, 2007 | 2.727 | 2.785 | 2.711 | 2.784 | 27,410,642 | +0.08(+2.88%) |
Apr 24, 2007 | 2.700 | 2.727 | 2.667 | 2.706 | 24,903,204 | +0.02(+0.80%) |
Apr 23, 2007 | 2.683 | 2.698 | 2.670 | 2.685 | 15,163,084 | +0.00(+0.05%) |
Apr 20, 2007 | 2.675 | 2.704 | 2.654 | 2.683 | 27,128,156 | +0.04(+1.51%) |
Apr 19, 2007 | 2.609 | 2.659 | 2.598 | 2.643 | 31,787,356 | +0.00(+0.08%) |
Apr 18, 2007 | 2.630 | 2.657 | 2.612 | 2.641 | 18,617,096 | -0.01(-0.38%) |
Apr 17, 2007 | 2.646 | 2.656 | 2.628 | 2.651 | 24,459,630 | +0.01(+0.41%) |
Apr 16, 2007 | 2.614 | 2.649 | 2.614 | 2.641 | 22,945,212 | +0.05(+1.75%) |
Apr 13, 2007 | 2.580 | 2.601 | 2.551 | 2.595 | 26,927,602 | +0.01(+0.36%) |
Apr 12, 2007 | 2.541 | 2.590 | 2.515 | 2.586 | 30,695,932 | +0.04(+1.74%) |
Apr 11, 2007 | 2.589 | 2.589 | 2.528 | 2.542 | 33,607,416 | -0.05(-2.04%) |
Apr 10, 2007 | 2.573 | 2.598 | 2.572 | 2.595 | 19,145,472 | +0.02(+0.77%) |
Apr 09, 2007 | 2.606 | 2.606 | 2.564 | 2.575 | 26,118,730 | -0.01(-0.49%) |
Apr 05, 2007 | 2.552 | 2.592 | 2.548 | 2.588 | 20,543,548 | +0.03(+1.08%) |
Apr 04, 2007 | 2.539 | 2.566 | 2.539 | 2.560 | 26,660,152 | +0.02(+0.59%) |
Apr 03, 2007 | 2.505 | 2.558 | 2.501 | 2.545 | 34,311,816 | +0.07(+2.89%) |
Apr 02, 2007 | 2.491 | 2.497 | 2.448 | 2.474 | 32,518,276 | -0.01(-0.37%) |
Mar 30, 2007 | 2.482 | 2.510 | 2.437 | 2.483 | 38,571,440 | +0.01(+0.35%) |
Mar 29, 2007 | 2.508 | 2.508 | 2.426 | 2.474 | 68,365,968 | -0.00(-0.12%) |
Mar 28, 2007 | 2.506 | 2.530 | 2.472 | 2.477 | 47,090,688 | -0.05(-2.07%) |
Mar 27, 2007 | 2.551 | 2.552 | 2.524 | 2.530 | 21,082,850 | -0.03(-1.08%) |
Mar 26, 2007 | 2.545 | 2.567 | 2.487 | 2.557 | 31,836,278 | +0.02(+0.77%) |
Mar 23, 2007 | 2.553 | 2.572 | 2.535 | 2.538 | 23,676,002 | -0.02(-0.87%) |
Mar 22, 2007 | 2.579 | 2.579 | 2.542 | 2.560 | 43,464,496 | -0.02(-0.60%) |
Mar 21, 2007 | 2.487 | 2.583 | 2.457 | 2.575 | 61,464,304 | +0.09(+3.70%) |
Mar 20, 2007 | 2.447 | 2.484 | 2.443 | 2.483 | 26,495,996 | +0.03(+1.34%) |
Mar 19, 2007 | 2.428 | 2.462 | 2.414 | 2.451 | 32,628,842 | +0.05(+2.02%) |
Mar 16, 2007 | 2.411 | 2.423 | 2.376 | 2.402 | 36,333,996 | -0.01(-0.37%) |
Mar 15, 2007 | 2.404 | 2.424 | 2.388 | 2.411 | 34,879,332 | -0.01(-0.28%) |
Mar 14, 2007 | 2.356 | 2.418 | 2.319 | 2.418 | 77,743,008 | +0.07(+2.78%) |
Mar 13, 2007 | 2.445 | 2.445 | 2.338 | 2.353 | 53,238,764 | -0.09(-3.79%) |
Mar 12, 2007 | 2.415 | 2.452 | 2.408 | 2.445 | 21,095,898 | +0.02(+0.92%) |
Mar 09, 2007 | 2.457 | 2.459 | 2.385 | 2.423 | 33,476,854 | -0.01(-0.35%) |
Mar 08, 2007 | 2.437 | 2.449 | 2.405 | 2.431 | 38,975,876 | +0.04(+1.86%) |
Mar 07, 2007 | 2.405 | 2.421 | 2.384 | 2.387 | 42,814,756 | -0.02(-0.92%) |
Mar 06, 2007 | 2.361 | 2.421 | 2.361 | 2.409 | 55,825,196 | +0.08(+3.65%) |
Mar 05, 2007 | 2.330 | 2.401 | 2.322 | 2.324 | 68,685,608 | -0.03(-1.38%) |
Mar 02, 2007 | 2.423 | 2.443 | 2.357 | 2.357 | 63,362,708 | -0.09(-3.50%) |
Mar 01, 2007 | 2.393 | 2.495 | 2.342 | 2.442 | 56,040,460 | -0.03(-1.04%) |
Feb 28, 2007 | 2.448 | 2.516 | 2.407 | 2.468 | 44,412,928 | +0.05(+2.14%) |
Feb 27, 2007 | 2.576 | 2.603 | 2.412 | 2.416 | 73,274,648 | -0.26(-9.63%) |
Feb 26, 2007 | 2.725 | 2.725 | 2.638 | 2.674 | 20,080,470 | -0.02(-0.91%) |
Feb 23, 2007 | 2.716 | 2.716 | 2.675 | 2.698 | 12,038,490 | -0.02(-0.90%) |
Feb 22, 2007 | 2.713 | 2.733 | 2.677 | 2.723 | 19,174,826 | +0.03(+1.06%) |
Feb 21, 2007 | 2.657 | 2.697 | 2.650 | 2.694 | 36,373,136 | +0.02(+0.60%) |
Feb 20, 2007 | 2.634 | 2.686 | 2.603 | 2.678 | 17,214,618 | +0.03(+1.22%) |
Feb 16, 2007 | 2.634 | 2.650 | 2.621 | 2.646 | 10,091,327 | -0.01(-0.33%) |
Feb 15, 2007 | 2.630 | 2.655 | 2.621 | 2.655 | 14,096,547 | +0.03(+1.06%) |
Feb 14, 2007 | 2.562 | 2.638 | 2.561 | 2.627 | 26,017,620 | +0.08(+2.99%) |
Feb 13, 2007 | 2.540 | 2.556 | 2.524 | 2.551 | 20,433,796 | +0.03(+1.09%) |
Feb 12, 2007 | 2.541 | 2.543 | 2.511 | 2.523 | 20,655,584 | -0.02(-0.80%) |
Feb 09, 2007 | 2.625 | 2.642 | 2.528 | 2.543 | 31,581,876 | -0.08(-3.12%) |
Feb 08, 2007 | 2.606 | 2.628 | 2.584 | 2.625 | 14,618,400 | +0.00(+0.04%) |
Feb 07, 2007 | 2.598 | 2.635 | 2.574 | 2.624 | 27,570,132 | +0.06(+2.38%) |
Feb 06, 2007 | 2.581 | 2.586 | 2.515 | 2.563 | 25,117,424 | -0.01(-0.45%) |
Feb 05, 2007 | 2.575 | 2.598 | 2.557 | 2.575 | 15,913,247 | -0.01(-0.34%) |
Feb 02, 2007 | 2.576 | 2.590 | 2.552 | 2.584 | 19,840,188 | +0.02(+0.86%) |
Feb 01, 2007 | 2.590 | 2.609 | 2.545 | 2.562 | 28,036,538 | +0.00(+0.12%) |
Jan 31, 2007 | 2.515 | 2.582 | 2.487 | 2.559 | 36,594,924 | +0.03(+1.24%) |
Jan 30, 2007 | 2.525 | 2.538 | 2.510 | 2.527 | 12,482,065 | +0.01(+0.27%) |
Jan 29, 2007 | 2.503 | 2.554 | 2.495 | 2.521 | 26,079,590 | +0.01(+0.59%) |
Jan 26, 2007 | 2.543 | 2.543 | 2.484 | 2.506 | 31,040,454 | -0.02(-0.69%) |
Jan 25, 2007 | 2.609 | 2.620 | 2.517 | 2.523 | 31,529,690 | -0.07(-2.72%) |
Jan 24, 2007 | 2.548 | 2.602 | 2.539 | 2.594 | 19,621,664 | +0.08(+3.03%) |
Jan 23, 2007 | 2.529 | 2.565 | 2.510 | 2.517 | 23,542,082 | -0.01(-0.47%) |
Jan 22, 2007 | 2.594 | 2.594 | 2.511 | 2.529 | 32,814,752 | -0.05(-1.96%) |
Jan 19, 2007 | 2.564 | 2.600 | 2.559 | 2.580 | 30,127,212 | +0.01(+0.30%) |
Jan 18, 2007 | 2.669 | 2.671 | 2.565 | 2.572 | 46,232,892 | -0.11(-4.09%) |
Jan 17, 2007 | 2.729 | 2.729 | 2.672 | 2.682 | 15,971,955 | -0.05(-1.82%) |
Jan 16, 2007 | 2.732 | 2.742 | 2.709 | 2.732 | 20,642,538 | +0.00(+0.00%) |
Jan 12, 2007 | 2.699 | 2.738 | 2.692 | 2.732 | 20,616,444 | +0.03(+1.02%) |
Jan 11, 2007 | 2.660 | 2.723 | 2.658 | 2.704 | 24,576,002 | +0.04(+1.67%) |
Jan 10, 2007 | 2.574 | 2.660 | 2.556 | 2.660 | 20,097,854 | +0.07(+2.61%) |
Jan 09, 2007 | 2.576 | 2.611 | 2.533 | 2.592 | 25,567,522 | +0.03(+1.22%) |
Jan 08, 2007 | 2.566 | 2.589 | 2.529 | 2.561 | 16,705,811 | +0.02(+0.63%) |
Jan 05, 2007 | 2.555 | 2.566 | 2.517 | 2.545 | 17,540,776 | -0.04(-1.45%) |
Jan 04, 2007 | 2.494 | 2.600 | 2.476 | 2.582 | 22,045,016 | +0.09(+3.59%) |