Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 8.620 | 8.689 | 8.585 | 8.585 | 12,419,258 | -0.07(-0.83%) |
Dec 28, 2007 | 8.587 | 8.706 | 8.587 | 8.657 | 16,095,604 | +0.09(+1.05%) |
Dec 27, 2007 | 8.526 | 8.625 | 8.526 | 8.568 | 13,990,426 | -0.02(-0.20%) |
Dec 26, 2007 | 8.487 | 8.627 | 8.487 | 8.585 | 16,603,382 | +0.03(+0.31%) |
Dec 24, 2007 | 8.600 | 8.631 | 8.533 | 8.559 | 10,084,756 | -0.00(-0.03%) |
Dec 21, 2007 | 8.408 | 8.585 | 8.381 | 8.561 | 36,478,604 | +0.15(+1.82%) |
Dec 20, 2007 | 8.395 | 8.449 | 8.316 | 8.408 | 21,230,556 | +0.02(+0.29%) |
Dec 19, 2007 | 8.355 | 8.441 | 8.307 | 8.384 | 23,092,866 | +0.03(+0.37%) |
Dec 18, 2007 | 8.281 | 8.397 | 8.263 | 8.353 | 29,449,476 | +0.12(+1.41%) |
Dec 17, 2007 | 8.329 | 8.401 | 8.173 | 8.237 | 28,907,708 | -0.13(-1.57%) |
Dec 14, 2007 | 8.506 | 8.508 | 8.344 | 8.368 | 32,420,660 | -0.16(-1.87%) |
Dec 13, 2007 | 8.388 | 8.557 | 8.384 | 8.528 | 29,784,308 | +0.08(+0.99%) |
Dec 12, 2007 | 8.408 | 8.484 | 8.357 | 8.445 | 31,760,170 | +0.17(+2.04%) |
Dec 11, 2007 | 8.456 | 8.524 | 8.274 | 8.276 | 27,523,506 | -0.17(-2.00%) |
Dec 10, 2007 | 8.410 | 8.452 | 8.384 | 8.445 | 19,388,718 | +0.04(+0.50%) |
Dec 07, 2007 | 8.441 | 8.498 | 8.335 | 8.403 | 20,494,436 | -0.02(-0.21%) |
Dec 06, 2007 | 8.257 | 8.476 | 8.252 | 8.421 | 35,412,348 | +0.17(+2.07%) |
Dec 05, 2007 | 8.250 | 8.292 | 8.215 | 8.250 | 27,073,734 | +0.06(+0.78%) |
Dec 04, 2007 | 8.180 | 8.259 | 8.141 | 8.187 | 34,153,112 | -0.03(-0.32%) |
Dec 03, 2007 | 8.162 | 8.230 | 8.112 | 8.213 | 33,279,600 | -0.08(-0.92%) |
Nov 30, 2007 | 8.300 | 8.375 | 8.193 | 8.289 | 47,616,344 | -0.03(-0.37%) |
Nov 29, 2007 | 8.432 | 8.432 | 8.292 | 8.320 | 44,975,744 | +0.01(+0.08%) |
Nov 28, 2007 | 8.235 | 8.346 | 8.119 | 8.314 | 58,615,396 | +0.13(+1.55%) |
Nov 27, 2007 | 8.250 | 8.254 | 8.018 | 8.187 | 36,331,808 | -0.10(-1.16%) |
Nov 26, 2007 | 8.452 | 8.460 | 8.276 | 8.283 | 26,689,540 | -0.07(-0.81%) |
Nov 23, 2007 | 8.257 | 8.357 | 8.176 | 8.351 | 11,078,072 | +0.18(+2.25%) |
Nov 21, 2007 | 8.285 | 8.366 | 8.158 | 8.167 | 34,202,988 | -0.17(-2.05%) |
Nov 20, 2007 | 8.320 | 8.454 | 8.250 | 8.338 | 44,253,876 | +0.07(+0.79%) |
Nov 19, 2007 | 8.419 | 8.419 | 8.224 | 8.272 | 28,967,290 | -0.09(-1.07%) |
Nov 16, 2007 | 8.395 | 8.491 | 8.300 | 8.362 | 40,467,748 | -0.02(-0.21%) |
Nov 15, 2007 | 8.401 | 8.504 | 8.296 | 8.379 | 38,115,756 | -0.13(-1.52%) |
Nov 14, 2007 | 8.605 | 8.688 | 8.480 | 8.508 | 27,161,448 | -0.06(-0.69%) |
Nov 13, 2007 | 8.473 | 8.576 | 8.349 | 8.568 | 36,164,372 | +0.10(+1.14%) |
Nov 12, 2007 | 8.760 | 8.837 | 8.458 | 8.471 | 48,281,140 | -0.34(-3.83%) |
Nov 09, 2007 | 8.971 | 10.37 | 8.798 | 8.809 | 39,874,272 | -0.18(-2.05%) |
Nov 08, 2007 | 8.787 | 9.021 | 8.787 | 8.993 | 55,967,700 | +0.21(+2.39%) |
Nov 07, 2007 | 8.918 | 8.986 | 8.771 | 8.782 | 44,915,416 | -0.12(-1.40%) |
Nov 06, 2007 | 8.725 | 8.914 | 8.725 | 8.907 | 32,916,046 | +0.23(+2.60%) |
Nov 05, 2007 | 8.596 | 8.758 | 8.596 | 8.682 | 29,714,256 | -0.09(-1.07%) |
Nov 02, 2007 | 8.662 | 8.784 | 8.640 | 8.776 | 34,152,012 | +0.15(+1.75%) |
Nov 01, 2007 | 8.581 | 8.778 | 8.511 | 8.625 | 43,615,700 | -0.02(-0.25%) |
Oct 31, 2007 | 8.515 | 8.703 | 8.471 | 8.646 | 36,461,964 | +0.22(+2.65%) |
Oct 30, 2007 | 8.491 | 8.528 | 8.399 | 8.423 | 26,438,176 | -0.09(-1.05%) |
Oct 29, 2007 | 8.528 | 8.616 | 8.478 | 8.513 | 31,741,610 | +0.01(+0.15%) |
Oct 26, 2007 | 8.366 | 8.552 | 8.355 | 8.500 | 28,617,082 | +0.15(+1.84%) |
Oct 25, 2007 | 8.167 | 8.362 | 8.134 | 8.346 | 37,196,900 | +0.20(+2.42%) |
Oct 24, 2007 | 8.014 | 8.182 | 8.003 | 8.149 | 26,233,340 | +0.06(+0.73%) |
Oct 23, 2007 | 8.158 | 8.158 | 7.994 | 8.090 | 37,708,396 | -0.06(-0.75%) |
Oct 22, 2007 | 8.158 | 8.213 | 8.049 | 8.152 | 32,345,694 | -0.08(-1.01%) |
Oct 19, 2007 | 8.408 | 8.427 | 8.222 | 8.235 | 46,863,360 | -0.17(-2.06%) |
Oct 18, 2007 | 8.235 | 8.421 | 8.198 | 8.408 | 33,632,748 | +0.17(+2.10%) |
Oct 17, 2007 | 8.285 | 8.320 | 8.178 | 8.235 | 23,916,486 | -0.03(-0.40%) |
Oct 16, 2007 | 8.263 | 8.364 | 8.217 | 8.268 | 27,464,618 | -0.01(-0.11%) |
Oct 15, 2007 | 8.233 | 8.316 | 8.195 | 8.276 | 27,094,314 | +0.07(+0.80%) |
Oct 12, 2007 | 8.193 | 8.228 | 8.149 | 8.211 | 20,909,236 | +0.07(+0.81%) |
Oct 11, 2007 | 8.189 | 8.272 | 8.084 | 8.145 | 30,162,584 | +0.01(+0.16%) |
Oct 10, 2007 | 7.992 | 8.180 | 7.959 | 8.132 | 22,654,424 | +0.03(+0.32%) |
Oct 09, 2007 | 8.038 | 8.119 | 8.009 | 8.106 | 19,800,098 | +0.13(+1.62%) |
Oct 08, 2007 | 7.965 | 8.092 | 7.952 | 7.976 | 15,249,598 | -0.10(-1.22%) |
Oct 05, 2007 | 7.981 | 8.088 | 7.959 | 8.075 | 21,735,630 | +0.10(+1.21%) |
Oct 04, 2007 | 7.819 | 7.994 | 7.788 | 7.979 | 24,359,724 | +0.14(+1.73%) |
Oct 03, 2007 | 7.862 | 7.939 | 7.816 | 7.843 | 21,340,214 | -0.06(-0.75%) |
Oct 02, 2007 | 7.865 | 7.922 | 7.845 | 7.902 | 21,968,954 | +0.02(+0.22%) |
Oct 01, 2007 | 7.705 | 7.887 | 7.643 | 7.884 | 31,180,788 | +0.16(+2.10%) |
Sep 28, 2007 | 7.731 | 7.817 | 7.700 | 7.722 | 23,007,464 | -0.02(-0.28%) |
Sep 27, 2007 | 7.680 | 7.786 | 7.611 | 7.744 | 28,456,358 | +0.11(+1.43%) |
Sep 26, 2007 | 7.718 | 7.799 | 7.551 | 7.635 | 34,595,908 | -0.08(-1.02%) |
Sep 25, 2007 | 7.663 | 7.718 | 7.602 | 7.713 | 26,328,592 | +0.02(+0.20%) |
Sep 24, 2007 | 7.797 | 7.797 | 7.663 | 7.698 | 26,710,768 | -0.09(-1.15%) |
Sep 21, 2007 | 7.768 | 7.865 | 7.738 | 7.788 | 23,669,008 | +0.05(+0.65%) |
Sep 20, 2007 | 7.775 | 7.851 | 7.692 | 7.738 | 22,257,528 | -0.03(-0.42%) |
Sep 19, 2007 | 7.819 | 7.924 | 7.707 | 7.770 | 25,047,822 | -0.04(-0.56%) |
Sep 18, 2007 | 7.665 | 7.836 | 7.606 | 7.814 | 33,618,340 | +0.15(+1.97%) |
Sep 17, 2007 | 7.661 | 7.720 | 7.630 | 7.663 | 20,726,458 | +0.01(+0.11%) |
Sep 14, 2007 | 7.582 | 7.698 | 7.560 | 7.654 | 19,435,270 | +0.04(+0.46%) |
Sep 13, 2007 | 7.648 | 7.659 | 7.580 | 7.619 | 24,193,748 | +0.01(+0.12%) |
Sep 12, 2007 | 7.554 | 7.672 | 7.519 | 7.611 | 35,206,880 | +0.08(+1.08%) |
Sep 11, 2007 | 7.444 | 7.530 | 7.343 | 7.530 | 30,869,956 | +0.11(+1.54%) |
Sep 10, 2007 | 7.470 | 7.508 | 7.302 | 7.416 | 25,092,114 | -0.03(-0.38%) |
Sep 07, 2007 | 7.359 | 7.451 | 7.289 | 7.444 | 30,451,252 | +0.00(+0.06%) |
Sep 06, 2007 | 7.413 | 7.514 | 7.413 | 7.440 | 30,608,780 | +0.02(+0.24%) |
Sep 05, 2007 | 7.359 | 7.449 | 7.300 | 7.422 | 57,120,012 | +0.23(+3.26%) |
Sep 04, 2007 | 7.024 | 7.227 | 7.019 | 7.188 | 23,742,854 | +0.12(+1.74%) |
Aug 31, 2007 | 6.997 | 7.116 | 6.989 | 7.065 | 24,900,340 | +0.12(+1.77%) |
Aug 30, 2007 | 6.945 | 7.021 | 6.899 | 6.943 | 30,920,640 | -0.00(-0.03%) |
Aug 29, 2007 | 7.063 | 7.074 | 6.908 | 6.945 | 42,890,464 | -0.04(-0.53%) |
Aug 28, 2007 | 7.111 | 7.118 | 6.969 | 6.982 | 27,187,004 | -0.15(-2.12%) |
Aug 27, 2007 | 7.153 | 7.181 | 7.105 | 7.133 | 18,727,080 | -0.10(-1.42%) |
Aug 24, 2007 | 7.142 | 7.238 | 7.129 | 7.236 | 20,467,646 | +0.07(+0.95%) |
Aug 23, 2007 | 7.120 | 7.205 | 7.094 | 7.168 | 24,734,136 | +0.05(+0.68%) |
Aug 22, 2007 | 7.317 | 7.326 | 7.063 | 7.120 | 34,174,844 | -0.10(-1.34%) |
Aug 21, 2007 | 7.234 | 7.265 | 7.107 | 7.216 | 39,379,652 | -0.02(-0.24%) |
Aug 20, 2007 | 7.304 | 7.346 | 7.118 | 7.234 | 31,653,974 | -0.11(-1.55%) |
Aug 17, 2007 | 7.332 | 7.392 | 7.118 | 7.348 | 37,791,824 | +0.19(+2.69%) |
Aug 16, 2007 | 7.232 | 7.192 | 6.872 | 7.155 | 58,656,916 | -0.08(-1.06%) |
Aug 15, 2007 | 7.354 | 7.468 | 7.227 | 7.232 | 43,869,664 | -0.11(-1.55%) |
Aug 14, 2007 | 7.556 | 7.556 | 7.337 | 7.346 | 32,380,698 | -0.14(-1.93%) |
Aug 13, 2007 | 7.451 | 7.567 | 7.455 | 7.490 | 38,175,592 | +0.04(+0.53%) |
Aug 10, 2007 | 7.302 | 7.455 | 7.181 | 7.451 | 45,705,616 | +0.05(+0.74%) |
Aug 09, 2007 | 7.256 | 7.486 | 7.151 | 7.396 | 125,223,384 | -0.36(-4.69%) |
Aug 08, 2007 | 7.847 | 8.024 | 7.729 | 7.759 | 53,555,444 | -0.03(-0.42%) |
Aug 07, 2007 | 7.827 | 7.876 | 7.624 | 7.792 | 46,491,152 | -0.04(-0.45%) |
Aug 06, 2007 | 7.720 | 7.841 | 7.556 | 7.827 | 48,412,356 | +0.07(+0.97%) |
Aug 03, 2007 | 7.803 | 7.854 | 7.589 | 7.752 | 81,575,128 | +0.16(+2.16%) |
Aug 02, 2007 | 7.534 | 7.654 | 7.416 | 7.589 | 45,866,408 | +0.06(+0.79%) |
Aug 01, 2007 | 7.470 | 7.589 | 7.350 | 7.530 | 38,837,184 | +0.07(+1.00%) |
Jul 31, 2007 | 7.451 | 7.611 | 7.444 | 7.455 | 32,615,130 | +0.00(+0.06%) |
Jul 30, 2007 | 7.440 | 7.523 | 7.304 | 7.451 | 34,836,932 | +0.05(+0.71%) |
Jul 27, 2007 | 7.400 | 7.545 | 7.284 | 7.398 | 46,757,928 | -0.04(-0.47%) |
Jul 26, 2007 | 7.516 | 7.525 | 7.254 | 7.433 | 57,540,784 | -0.10(-1.37%) |
Jul 25, 2007 | 7.580 | 7.632 | 7.424 | 7.536 | 44,295,952 | +0.02(+0.32%) |
Jul 24, 2007 | 7.716 | 7.779 | 7.466 | 7.512 | 54,948,404 | -0.32(-4.08%) |
Jul 23, 2007 | 8.051 | 8.051 | 7.812 | 7.832 | 32,152,350 | -0.16(-2.00%) |
Jul 20, 2007 | 8.114 | 8.136 | 7.948 | 7.992 | 34,034,416 | -0.10(-1.27%) |
Jul 19, 2007 | 8.049 | 8.224 | 8.031 | 8.095 | 24,163,840 | +0.09(+1.15%) |
Jul 18, 2007 | 7.841 | 8.029 | 7.841 | 8.003 | 31,720,642 | +0.15(+1.87%) |
Jul 17, 2007 | 7.904 | 7.987 | 7.825 | 7.856 | 28,603,840 | +0.02(+0.20%) |
Jul 16, 2007 | 7.972 | 7.972 | 7.786 | 7.841 | 28,469,434 | -0.11(-1.43%) |
Jul 13, 2007 | 7.722 | 8.180 | 7.722 | 7.954 | 46,002,248 | +0.21(+2.69%) |
Jul 12, 2007 | 7.729 | 7.757 | 7.630 | 7.746 | 36,022,168 | +0.09(+1.14%) |
Jul 11, 2007 | 7.731 | 7.735 | 7.567 | 7.659 | 33,032,000 | -0.06(-0.82%) |
Jul 10, 2007 | 7.727 | 7.823 | 7.652 | 7.722 | 38,400,808 | -0.00(-0.06%) |
Jul 09, 2007 | 7.720 | 7.773 | 7.698 | 7.727 | 30,815,364 | +0.01(+0.09%) |
Jul 06, 2007 | 7.764 | 7.775 | 7.681 | 7.720 | 23,426,980 | +0.00(+0.00%) |
Jul 05, 2007 | 7.762 | 7.775 | 7.628 | 7.720 | 26,576,686 | -0.01(-0.14%) |
Jul 03, 2007 | 7.689 | 7.731 | 7.654 | 7.731 | 16,763,120 | +0.04(+0.57%) |
Jul 02, 2007 | 7.622 | 7.687 | 7.582 | 7.687 | 30,255,744 | +0.11(+1.45%) |
Jun 29, 2007 | 7.591 | 7.705 | 7.556 | 7.578 | 37,041,060 | -0.01(-0.17%) |
Jun 28, 2007 | 7.707 | 7.777 | 7.562 | 7.591 | 34,436,644 | -0.12(-1.53%) |
Jun 27, 2007 | 7.562 | 7.711 | 7.501 | 7.709 | 33,298,412 | +0.09(+1.15%) |
Jun 26, 2007 | 7.796 | 7.812 | 7.586 | 7.622 | 54,398,564 | -0.17(-2.22%) |
Jun 25, 2007 | 7.823 | 7.878 | 7.722 | 7.795 | 42,487,748 | -0.14(-1.74%) |
Jun 22, 2007 | 8.044 | 8.073 | 7.858 | 7.933 | 47,640,880 | -0.16(-1.98%) |
Jun 21, 2007 | 7.979 | 8.121 | 7.961 | 8.092 | 30,132,750 | +0.11(+1.43%) |
Jun 20, 2007 | 8.241 | 8.268 | 7.976 | 7.979 | 39,304,768 | -0.23(-2.83%) |
Jun 19, 2007 | 8.202 | 8.237 | 8.147 | 8.211 | 31,274,962 | -0.02(-0.27%) |
Jun 18, 2007 | 8.169 | 8.261 | 8.138 | 8.233 | 29,717,036 | +0.06(+0.72%) |
Jun 15, 2007 | 8.165 | 8.193 | 8.097 | 8.173 | 38,345,448 | +0.08(+0.95%) |
Jun 14, 2007 | 7.994 | 8.132 | 7.950 | 8.097 | 44,593,588 | +0.15(+1.90%) |
Jun 13, 2007 | 7.821 | 7.963 | 7.788 | 7.946 | 45,016,404 | +0.19(+2.51%) |
Jun 12, 2007 | 7.746 | 7.867 | 7.707 | 7.751 | 35,200,372 | -0.00(-0.03%) |
Jun 11, 2007 | 7.797 | 7.851 | 7.724 | 7.753 | 35,166,552 | -0.04(-0.51%) |
Jun 08, 2007 | 7.665 | 7.792 | 7.613 | 7.792 | 35,593,564 | +0.09(+1.15%) |
Jun 07, 2007 | 7.821 | 7.924 | 7.694 | 7.704 | 49,138,044 | -0.16(-2.02%) |
Jun 06, 2007 | 7.950 | 7.957 | 7.832 | 7.862 | 42,084,928 | -0.11(-1.37%) |
Jun 05, 2007 | 7.935 | 7.989 | 7.849 | 7.972 | 46,296,492 | +0.04(+0.47%) |
Jun 04, 2007 | 7.689 | 8.007 | 7.687 | 7.935 | 68,376,688 | +0.26(+3.40%) |
Jun 01, 2007 | 7.707 | 7.722 | 7.632 | 7.674 | 36,110,380 | +0.04(+0.52%) |
May 31, 2007 | 7.687 | 7.876 | 7.628 | 7.635 | 60,747,844 | -0.05(-0.68%) |
May 30, 2007 | 7.611 | 7.720 | 7.556 | 7.687 | 37,448,852 | +0.08(+1.01%) |
May 29, 2007 | 7.619 | 7.661 | 7.556 | 7.611 | 28,401,108 | -0.03(-0.40%) |
May 25, 2007 | 7.683 | 7.720 | 7.571 | 7.641 | 25,369,558 | +0.05(+0.72%) |
May 24, 2007 | 7.753 | 7.821 | 7.560 | 7.586 | 40,088,880 | -0.13(-1.70%) |
May 23, 2007 | 7.768 | 7.865 | 7.713 | 7.718 | 43,567,612 | -0.00(-0.03%) |
May 22, 2007 | 7.799 | 7.836 | 7.711 | 7.720 | 33,548,736 | -0.08(-1.07%) |
May 21, 2007 | 7.724 | 7.867 | 7.716 | 7.803 | 52,906,912 | +0.08(+1.05%) |
May 18, 2007 | 7.665 | 7.731 | 7.654 | 7.722 | 41,462,396 | +0.08(+1.06%) |
May 17, 2007 | 7.523 | 7.674 | 7.455 | 7.641 | 40,858,556 | +0.13(+1.75%) |
May 16, 2007 | 7.505 | 7.551 | 7.392 | 7.510 | 40,154,388 | +0.03(+0.35%) |
May 15, 2007 | 7.595 | 7.613 | 7.468 | 7.484 | 41,686,996 | -0.08(-1.01%) |
May 14, 2007 | 7.512 | 7.619 | 7.497 | 7.560 | 47,343,376 | +0.05(+0.64%) |
May 11, 2007 | 7.446 | 7.540 | 7.431 | 7.512 | 52,504,988 | +0.09(+1.15%) |
May 10, 2007 | 7.525 | 7.532 | 7.403 | 7.427 | 124,104,648 | -0.11(-1.40%) |
May 09, 2007 | 7.527 | 7.648 | 7.519 | 7.532 | 118,900,424 | -0.20(-2.55%) |
May 08, 2007 | 7.718 | 7.797 | 7.630 | 7.729 | 37,100,288 | -0.07(-0.90%) |
May 07, 2007 | 7.720 | 7.819 | 7.685 | 7.799 | 43,384,888 | +0.02(+0.20%) |
May 04, 2007 | 7.775 | 7.913 | 7.727 | 7.784 | 80,361,200 | -0.13(-1.66%) |
May 03, 2007 | 7.812 | 7.933 | 7.720 | 7.915 | 87,926,984 | +0.12(+1.52%) |
May 02, 2007 | 7.556 | 7.814 | 7.556 | 7.797 | 85,324,984 | +0.25(+3.34%) |
May 01, 2007 | 7.400 | 7.556 | 7.339 | 7.545 | 58,030,676 | +0.15(+2.07%) |
Apr 30, 2007 | 7.392 | 7.534 | 7.361 | 7.392 | 47,584,040 | +0.02(+0.24%) |
Apr 27, 2007 | 7.337 | 7.433 | 7.291 | 7.374 | 29,851,518 | +0.02(+0.21%) |
Apr 26, 2007 | 7.363 | 7.389 | 7.297 | 7.359 | 38,742,056 | -0.03(-0.42%) |
Apr 25, 2007 | 7.260 | 7.413 | 7.219 | 7.389 | 35,311,404 | +0.16(+2.21%) |
Apr 24, 2007 | 7.245 | 7.280 | 7.203 | 7.229 | 28,294,902 | +0.02(+0.21%) |
Apr 23, 2007 | 7.157 | 7.240 | 7.138 | 7.214 | 25,369,402 | +0.03(+0.40%) |
Apr 20, 2007 | 7.186 | 7.201 | 7.115 | 7.186 | 37,769,012 | +0.07(+1.02%) |
Apr 19, 2007 | 7.166 | 7.166 | 7.076 | 7.113 | 36,708,944 | -0.08(-1.07%) |
Apr 18, 2007 | 7.256 | 7.297 | 7.188 | 7.190 | 44,288,876 | -0.11(-1.53%) |
Apr 17, 2007 | 7.370 | 7.392 | 7.256 | 7.302 | 33,325,234 | -0.06(-0.86%) |
Apr 16, 2007 | 7.370 | 7.381 | 7.275 | 7.365 | 30,289,368 | -0.01(-0.18%) |
Apr 13, 2007 | 7.359 | 7.392 | 7.293 | 7.378 | 29,246,438 | +0.03(+0.36%) |
Apr 12, 2007 | 7.315 | 7.359 | 7.203 | 7.352 | 49,318,576 | +0.09(+1.21%) |
Apr 11, 2007 | 7.319 | 7.346 | 7.227 | 7.265 | 46,950,116 | -0.04(-0.48%) |
Apr 10, 2007 | 7.138 | 7.308 | 7.131 | 7.300 | 69,747,272 | +0.16(+2.27%) |
Apr 09, 2007 | 7.120 | 7.190 | 7.078 | 7.138 | 41,209,976 | +0.02(+0.25%) |
Apr 05, 2007 | 7.035 | 7.155 | 7.026 | 7.120 | 43,925,168 | +0.08(+1.09%) |
Apr 04, 2007 | 6.989 | 7.063 | 6.934 | 7.043 | 37,946,832 | +0.02(+0.28%) |
Apr 03, 2007 | 6.894 | 7.068 | 6.853 | 7.024 | 64,260,760 | +0.12(+1.68%) |
Apr 02, 2007 | 6.765 | 6.916 | 6.763 | 6.908 | 35,333,432 | +0.14(+2.14%) |
Mar 30, 2007 | 6.800 | 6.824 | 6.748 | 6.763 | 32,264,552 | -0.04(-0.58%) |
Mar 29, 2007 | 6.859 | 6.897 | 6.767 | 6.802 | 41,565,640 | +0.00(+0.00%) |
Mar 28, 2007 | 6.866 | 6.883 | 6.783 | 6.802 | 38,765,064 | -0.00(-0.06%) |
Mar 27, 2007 | 6.767 | 6.829 | 6.732 | 6.807 | 33,662,992 | +0.02(+0.23%) |
Mar 26, 2007 | 6.770 | 6.807 | 6.678 | 6.791 | 31,696,210 | +0.05(+0.81%) |
Mar 23, 2007 | 6.721 | 6.752 | 6.636 | 6.737 | 43,815,540 | +0.04(+0.59%) |
Mar 22, 2007 | 6.785 | 6.789 | 6.664 | 6.697 | 92,082,232 | -0.03(-0.49%) |
Mar 21, 2007 | 6.671 | 6.778 | 6.643 | 6.730 | 27,555,140 | +0.06(+0.95%) |
Mar 20, 2007 | 6.612 | 6.669 | 6.557 | 6.667 | 34,742,492 | +0.04(+0.56%) |
Mar 19, 2007 | 6.540 | 6.634 | 6.476 | 6.629 | 36,196,676 | +0.15(+2.37%) |
Mar 16, 2007 | 6.529 | 6.603 | 6.465 | 6.476 | 34,249,736 | -0.03(-0.44%) |
Mar 15, 2007 | 6.505 | 6.570 | 6.498 | 6.505 | 18,673,428 | -0.04(-0.54%) |
Mar 14, 2007 | 6.472 | 6.555 | 6.388 | 6.540 | 37,136,000 | +0.10(+1.56%) |
Mar 13, 2007 | 6.544 | 6.623 | 6.421 | 6.439 | 38,956,380 | -0.11(-1.61%) |
Mar 12, 2007 | 6.480 | 6.662 | 6.461 | 6.544 | 35,001,292 | -0.05(-0.83%) |
Mar 09, 2007 | 6.664 | 6.693 | 6.597 | 6.599 | 39,247,692 | -0.05(-0.82%) |
Mar 08, 2007 | 6.713 | 6.724 | 6.597 | 6.653 | 34,563,868 | +0.01(+0.20%) |
Mar 07, 2007 | 6.590 | 6.754 | 6.588 | 6.640 | 46,867,924 | +0.02(+0.30%) |
Mar 06, 2007 | 6.540 | 6.634 | 6.520 | 6.621 | 43,642,488 | +0.13(+2.06%) |
Mar 05, 2007 | 6.362 | 6.553 | 6.362 | 6.487 | 44,633,772 | -0.06(-0.90%) |
Mar 02, 2007 | 6.662 | 6.673 | 6.540 | 6.546 | 36,608,076 | -0.12(-1.74%) |
Mar 01, 2007 | 6.610 | 6.728 | 6.516 | 6.662 | 42,804,500 | -0.00(-0.07%) |
Feb 28, 2007 | 6.662 | 6.728 | 6.594 | 6.667 | 43,017,400 | +0.02(+0.23%) |
Feb 27, 2007 | 6.697 | 6.837 | 6.570 | 6.651 | 66,073,980 | -0.19(-2.85%) |
Feb 26, 2007 | 6.713 | 6.892 | 6.691 | 6.846 | 78,353,544 | +0.17(+2.59%) |
Feb 23, 2007 | 6.588 | 6.708 | 6.581 | 6.673 | 78,364,792 | +0.19(+3.01%) |
Feb 22, 2007 | 6.439 | 6.496 | 6.367 | 6.478 | 32,566,234 | +0.05(+0.82%) |
Feb 21, 2007 | 6.417 | 6.443 | 6.343 | 6.426 | 29,056,332 | +0.01(+0.17%) |
Feb 20, 2007 | 6.417 | 6.417 | 6.343 | 6.415 | 35,727,288 | -0.09(-1.31%) |
Feb 16, 2007 | 6.413 | 6.522 | 6.395 | 6.500 | 31,330,668 | +0.08(+1.19%) |
Feb 15, 2007 | 6.476 | 6.476 | 6.356 | 6.424 | 27,737,210 | -0.06(-0.95%) |
Feb 14, 2007 | 6.500 | 6.559 | 6.438 | 6.485 | 26,192,012 | +0.01(+0.17%) |
Feb 13, 2007 | 6.356 | 6.485 | 6.351 | 6.474 | 24,918,938 | +0.10(+1.51%) |
Feb 12, 2007 | 6.434 | 6.465 | 6.345 | 6.378 | 26,560,308 | -0.11(-1.72%) |
Feb 09, 2007 | 6.465 | 6.516 | 6.433 | 6.489 | 32,820,560 | +0.04(+0.68%) |
Feb 08, 2007 | 6.353 | 6.487 | 6.353 | 6.445 | 35,957,872 | +0.06(+1.00%) |
Feb 07, 2007 | 6.413 | 6.463 | 6.325 | 6.382 | 30,127,064 | -0.02(-0.38%) |
Feb 06, 2007 | 6.526 | 6.526 | 6.369 | 6.406 | 32,695,452 | -0.08(-1.25%) |
Feb 05, 2007 | 6.553 | 6.566 | 6.463 | 6.487 | 29,119,800 | +0.04(+0.54%) |
Feb 02, 2007 | 6.511 | 6.522 | 6.397 | 6.452 | 29,524,350 | -0.04(-0.57%) |
Feb 01, 2007 | 6.570 | 6.592 | 6.443 | 6.489 | 43,968,500 | +0.00(+0.07%) |
Jan 31, 2007 | 6.428 | 6.529 | 6.364 | 6.485 | 34,672,084 | +0.04(+0.68%) |
Jan 30, 2007 | 6.316 | 6.478 | 6.316 | 6.441 | 43,856,176 | +0.16(+2.51%) |
Jan 29, 2007 | 6.327 | 6.404 | 6.259 | 6.283 | 40,002,456 | -0.07(-1.07%) |
Jan 26, 2007 | 6.413 | 6.452 | 6.345 | 6.351 | 25,926,782 | -0.01(-0.10%) |
Jan 25, 2007 | 6.557 | 6.562 | 6.338 | 6.358 | 42,204,648 | -0.21(-3.17%) |
Jan 24, 2007 | 6.531 | 6.579 | 6.459 | 6.566 | 35,164,300 | +0.02(+0.37%) |
Jan 23, 2007 | 6.415 | 6.594 | 6.386 | 6.542 | 56,334,656 | +0.21(+3.25%) |
Jan 22, 2007 | 6.364 | 6.428 | 6.310 | 6.336 | 42,985,892 | -0.01(-0.10%) |
Jan 19, 2007 | 6.189 | 6.360 | 6.178 | 6.343 | 52,421,576 | +0.18(+2.91%) |
Jan 18, 2007 | 6.222 | 6.242 | 6.106 | 6.163 | 40,405,180 | -0.03(-0.42%) |
Jan 17, 2007 | 6.091 | 6.244 | 6.091 | 6.189 | 39,584,208 | +0.07(+1.18%) |
Jan 16, 2007 | 6.159 | 6.194 | 6.080 | 6.117 | 39,807,944 | -0.03(-0.43%) |
Jan 12, 2007 | 6.001 | 6.169 | 6.001 | 6.143 | 40,338,056 | +0.16(+2.75%) |
Jan 11, 2007 | 6.027 | 6.150 | 5.972 | 5.979 | 56,171,192 | -0.06(-1.05%) |
Jan 10, 2007 | 6.086 | 6.123 | 6.025 | 6.042 | 45,802,672 | -0.07(-1.11%) |
Jan 09, 2007 | 6.056 | 6.176 | 6.027 | 6.110 | 49,512,108 | -0.02(-0.29%) |
Jan 08, 2007 | 6.198 | 6.240 | 6.067 | 6.128 | 51,802,880 | +0.01(+0.11%) |
Jan 05, 2007 | 6.077 | 6.161 | 6.027 | 6.121 | 65,565,324 | +0.05(+0.83%) |
Jan 04, 2007 | 6.064 | 6.159 | 6.027 | 6.071 | 74,425,232 | -0.02(-0.40%) |