Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 10.20 | 10.32 | 9.881 | 9.914 | 2,189,074 | -0.36(-3.49%) |
Dec 28, 2007 | 10.28 | 10.47 | 10.08 | 10.27 | 1,237,254 | +0.11(+1.07%) |
Dec 27, 2007 | 10.70 | 10.70 | 10.06 | 10.16 | 1,813,683 | -0.50(-4.73%) |
Dec 26, 2007 | 10.63 | 10.75 | 10.44 | 10.67 | 1,455,040 | +0.05(+0.49%) |
Dec 24, 2007 | 10.53 | 10.62 | 10.41 | 10.62 | 1,077,615 | +0.30(+2.93%) |
Dec 21, 2007 | 10.71 | 11.16 | 10.31 | 10.31 | 7,391,108 | -0.25(-2.37%) |
Dec 20, 2007 | 10.25 | 10.61 | 10.12 | 10.56 | 5,351,357 | +0.54(+5.36%) |
Dec 19, 2007 | 9.654 | 10.25 | 9.592 | 10.03 | 4,440,881 | +0.36(+3.76%) |
Dec 18, 2007 | 9.447 | 9.720 | 9.338 | 9.664 | 2,761,667 | +0.25(+2.60%) |
Dec 17, 2007 | 9.329 | 9.480 | 9.206 | 9.418 | 2,045,940 | +0.01(+0.15%) |
Dec 14, 2007 | 9.433 | 9.593 | 9.352 | 9.404 | 2,265,076 | -0.03(-0.30%) |
Dec 13, 2007 | 9.385 | 9.612 | 9.225 | 9.433 | 2,245,803 | -0.02(-0.20%) |
Dec 12, 2007 | 9.480 | 9.508 | 9.291 | 9.451 | 2,261,387 | +0.33(+3.67%) |
Dec 11, 2007 | 9.513 | 9.532 | 9.117 | 9.117 | 2,206,036 | -0.37(-3.88%) |
Dec 10, 2007 | 9.650 | 9.650 | 9.385 | 9.484 | 1,720,297 | -0.12(-1.28%) |
Dec 07, 2007 | 9.734 | 9.734 | 9.409 | 9.607 | 1,384,582 | -0.11(-1.12%) |
Dec 06, 2007 | 9.683 | 9.730 | 9.466 | 9.716 | 2,432,221 | -0.02(-0.19%) |
Dec 05, 2007 | 9.588 | 9.918 | 9.395 | 9.734 | 2,002,395 | +0.35(+3.77%) |
Dec 04, 2007 | 9.206 | 9.541 | 8.970 | 9.381 | 1,514,271 | +4.70(+100.30%) |
Dec 03, 2007 | 4.709 | 4.781 | 4.651 | 4.683 | 2,228,870 | +0.00(+0.03%) |
Nov 30, 2007 | 4.716 | 4.844 | 4.646 | 4.682 | 2,784,672 | -0.01(-0.25%) |
Nov 29, 2007 | 4.763 | 4.793 | 4.671 | 4.694 | 3,540,106 | -0.07(-1.41%) |
Nov 28, 2007 | 4.716 | 4.855 | 4.644 | 4.761 | 3,321,688 | +0.09(+1.89%) |
Nov 27, 2007 | 4.575 | 4.695 | 4.528 | 4.673 | 2,458,729 | +0.12(+2.64%) |
Nov 26, 2007 | 4.433 | 4.667 | 4.433 | 4.552 | 2,893,983 | +0.14(+3.18%) |
Nov 23, 2007 | 4.354 | 4.469 | 4.312 | 4.412 | 640,474 | +0.10(+2.32%) |
Nov 21, 2007 | 4.293 | 4.363 | 4.236 | 4.312 | 1,714,846 | -0.02(-0.35%) |
Nov 20, 2007 | 4.364 | 4.410 | 4.246 | 4.327 | 1,886,579 | -0.04(-1.02%) |
Nov 19, 2007 | 4.436 | 4.596 | 4.298 | 4.372 | 3,379,293 | -0.21(-4.61%) |
Nov 16, 2007 | 4.561 | 4.604 | 4.437 | 4.583 | 1,888,373 | +0.03(+0.75%) |
Nov 15, 2007 | 4.546 | 4.588 | 4.430 | 4.549 | 1,994,181 | -0.03(-0.62%) |
Nov 14, 2007 | 4.789 | 4.796 | 4.515 | 4.577 | 2,821,985 | -0.20(-4.10%) |
Nov 13, 2007 | 4.624 | 4.786 | 4.512 | 4.773 | 2,332,981 | +0.20(+4.38%) |
Nov 12, 2007 | 4.575 | 4.699 | 4.484 | 4.572 | 2,183,398 | +0.00(+0.08%) |
Nov 09, 2007 | 4.602 | 4.704 | 4.539 | 4.569 | 1,838,482 | -0.08(-1.67%) |
Nov 08, 2007 | 4.627 | 4.653 | 4.423 | 4.647 | 2,631,310 | +0.08(+1.73%) |
Nov 07, 2007 | 4.767 | 4.781 | 4.562 | 4.568 | 3,321,421 | -0.28(-5.86%) |
Nov 06, 2007 | 4.720 | 4.861 | 4.689 | 4.852 | 3,581,520 | +0.26(+5.68%) |
Nov 05, 2007 | 4.516 | 4.637 | 4.472 | 4.591 | 1,940,342 | +0.02(+0.49%) |
Nov 02, 2007 | 4.543 | 4.588 | 4.384 | 4.569 | 2,272,739 | +0.05(+1.10%) |
Nov 01, 2007 | 4.503 | 4.537 | 4.363 | 4.519 | 2,995,889 | -0.03(-0.60%) |
Oct 31, 2007 | 4.635 | 4.635 | 4.502 | 4.546 | 6,706,732 | -0.02(-0.41%) |
Oct 30, 2007 | 4.690 | 4.713 | 4.555 | 4.565 | 2,812,817 | -0.12(-2.59%) |
Oct 29, 2007 | 4.699 | 4.927 | 4.668 | 4.687 | 4,138,073 | +0.02(+0.40%) |
Oct 26, 2007 | 4.575 | 4.709 | 4.570 | 4.668 | 3,442,686 | +0.15(+3.23%) |
Oct 25, 2007 | 4.568 | 4.679 | 4.452 | 4.522 | 5,013,856 | +0.17(+3.82%) |
Oct 24, 2007 | 4.274 | 4.386 | 4.229 | 4.355 | 2,848,909 | +0.10(+2.24%) |
Oct 23, 2007 | 4.209 | 4.286 | 4.153 | 4.260 | 1,783,447 | +0.10(+2.41%) |
Oct 22, 2007 | 4.111 | 4.185 | 4.080 | 4.160 | 1,645,788 | +0.03(+0.80%) |
Oct 19, 2007 | 4.222 | 4.232 | 4.107 | 4.127 | 2,508,836 | -0.08(-1.99%) |
Oct 18, 2007 | 4.169 | 4.229 | 4.104 | 4.210 | 2,471,582 | +0.04(+0.90%) |
Oct 17, 2007 | 4.252 | 4.304 | 4.147 | 4.173 | 2,864,247 | +0.09(+2.28%) |
Oct 16, 2007 | 4.126 | 4.126 | 4.016 | 4.080 | 1,893,406 | -0.05(-1.28%) |
Oct 15, 2007 | 4.157 | 4.200 | 4.120 | 4.133 | 5,070,485 | -0.00(-0.03%) |
Oct 12, 2007 | 4.008 | 4.146 | 3.983 | 4.134 | 2,308,717 | +0.14(+3.48%) |
Oct 11, 2007 | 4.150 | 4.157 | 3.962 | 3.995 | 2,998,379 | -0.13(-3.20%) |
Oct 10, 2007 | 4.141 | 4.156 | 4.085 | 4.127 | 3,245,408 | -0.04(-0.91%) |
Oct 09, 2007 | 4.097 | 4.166 | 3.991 | 4.164 | 3,056,386 | +0.13(+3.31%) |
Oct 08, 2007 | 4.061 | 4.095 | 4.011 | 4.031 | 1,670,905 | -0.05(-1.21%) |
Oct 05, 2007 | 4.216 | 4.227 | 4.060 | 4.081 | 2,712,284 | -0.08(-1.93%) |
Oct 04, 2007 | 4.186 | 4.242 | 4.152 | 4.161 | 2,055,055 | -0.02(-0.51%) |
Oct 03, 2007 | 4.071 | 4.208 | 3.957 | 4.182 | 2,356,385 | +0.07(+1.60%) |
Oct 02, 2007 | 4.068 | 4.181 | 4.021 | 4.116 | 2,537,074 | +0.06(+1.39%) |
Oct 01, 2007 | 4.068 | 4.114 | 3.965 | 4.060 | 3,092,643 | -0.04(-1.09%) |
Sep 28, 2007 | 4.100 | 4.127 | 4.054 | 4.104 | 2,372,899 | -0.01(-0.17%) |
Sep 27, 2007 | 4.157 | 4.161 | 4.085 | 4.111 | 2,188,630 | -0.00(-0.11%) |
Sep 26, 2007 | 4.179 | 4.179 | 4.088 | 4.116 | 2,787,717 | -0.02(-0.51%) |
Sep 25, 2007 | 4.090 | 4.159 | 4.032 | 4.137 | 3,338,829 | +0.03(+0.83%) |
Sep 24, 2007 | 4.032 | 4.130 | 4.006 | 4.103 | 4,086,575 | +0.04(+1.05%) |
Sep 21, 2007 | 4.035 | 4.080 | 3.999 | 4.061 | 5,124,587 | +0.06(+1.53%) |
Sep 20, 2007 | 3.851 | 4.025 | 3.780 | 3.999 | 17,917,988 | +0.14(+3.70%) |
Sep 19, 2007 | 4.004 | 4.061 | 3.818 | 3.857 | 3,674,937 | -0.13(-3.31%) |
Sep 18, 2007 | 3.682 | 3.992 | 3.682 | 3.989 | 4,782,004 | +0.33(+9.13%) |
Sep 17, 2007 | 3.575 | 3.709 | 3.566 | 3.655 | 3,012,101 | +0.08(+2.14%) |
Sep 14, 2007 | 3.505 | 3.614 | 3.503 | 3.578 | 1,283,328 | +0.04(+1.07%) |
Sep 13, 2007 | 3.474 | 3.610 | 3.433 | 3.541 | 2,217,857 | +0.08(+2.35%) |
Sep 12, 2007 | 3.466 | 3.478 | 3.404 | 3.459 | 1,864,184 | -0.02(-0.47%) |
Sep 11, 2007 | 3.466 | 3.527 | 3.419 | 3.476 | 1,549,309 | +0.02(+0.61%) |
Sep 10, 2007 | 3.478 | 3.622 | 3.449 | 3.455 | 2,955,866 | +0.07(+2.13%) |
Sep 07, 2007 | 3.469 | 3.490 | 3.346 | 3.383 | 1,635,415 | -0.12(-3.37%) |
Sep 06, 2007 | 3.507 | 3.577 | 3.445 | 3.501 | 1,383,980 | -0.01(-0.24%) |
Sep 05, 2007 | 3.543 | 3.547 | 3.437 | 3.509 | 2,408,168 | -0.05(-1.49%) |
Sep 04, 2007 | 3.645 | 3.662 | 3.557 | 3.562 | 2,485,593 | -0.09(-2.49%) |
Aug 31, 2007 | 3.678 | 3.713 | 3.628 | 3.653 | 1,073,379 | +0.03(+0.78%) |
Aug 30, 2007 | 3.577 | 3.637 | 3.558 | 3.624 | 2,267,481 | +0.01(+0.23%) |
Aug 29, 2007 | 3.569 | 3.640 | 3.540 | 3.616 | 1,285,160 | +0.08(+2.40%) |
Aug 28, 2007 | 3.656 | 3.828 | 3.502 | 3.531 | 2,565,453 | -0.20(-5.40%) |
Aug 27, 2007 | 3.714 | 3.808 | 3.665 | 3.733 | 1,041,914 | +0.00(+0.00%) |
Aug 24, 2007 | 3.619 | 3.740 | 3.596 | 3.733 | 1,676,036 | +0.03(+0.89%) |
Aug 23, 2007 | 3.931 | 3.945 | 3.679 | 3.700 | 1,587,691 | -0.22(-5.62%) |
Aug 22, 2007 | 3.890 | 4.034 | 3.853 | 3.920 | 2,182,452 | +0.05(+1.25%) |
Aug 21, 2007 | 3.891 | 3.905 | 3.773 | 3.872 | 2,132,798 | -0.01(-0.36%) |
Aug 20, 2007 | 3.864 | 3.919 | 3.820 | 3.886 | 2,135,194 | +0.07(+1.76%) |
Aug 17, 2007 | 3.720 | 3.930 | 3.688 | 3.819 | 3,903,511 | +0.21(+5.75%) |
Aug 16, 2007 | 3.450 | 3.616 | 3.392 | 3.611 | 4,339,325 | +0.13(+3.80%) |
Aug 15, 2007 | 3.400 | 3.509 | 3.399 | 3.479 | 4,161,502 | +0.12(+3.47%) |
Aug 14, 2007 | 3.525 | 3.525 | 3.325 | 3.363 | 4,938,063 | -0.17(-4.77%) |
Aug 13, 2007 | 3.817 | 3.817 | 3.432 | 3.531 | 5,948,134 | -0.24(-6.38%) |
Aug 10, 2007 | 3.920 | 3.990 | 3.685 | 3.772 | 5,362,130 | -0.22(-5.52%) |
Aug 09, 2007 | 3.797 | 4.195 | 3.657 | 3.992 | 11,193,898 | +0.12(+3.17%) |
Aug 08, 2007 | 3.785 | 4.155 | 3.785 | 3.870 | 9,699,437 | +0.09(+2.50%) |
Aug 07, 2007 | 3.567 | 3.870 | 3.567 | 3.775 | 7,067,164 | +0.20(+5.47%) |
Aug 06, 2007 | 3.400 | 3.646 | 3.378 | 3.580 | 4,891,378 | +0.19(+5.56%) |
Aug 03, 2007 | 3.392 | 3.458 | 3.372 | 3.391 | 3,696,004 | -0.02(-0.62%) |
Aug 02, 2007 | 3.439 | 3.458 | 3.341 | 3.412 | 2,936,219 | -0.02(-0.62%) |
Aug 01, 2007 | 3.338 | 3.452 | 3.313 | 3.433 | 2,745,887 | +0.08(+2.43%) |
Jul 31, 2007 | 3.386 | 3.392 | 3.284 | 3.352 | 2,671,935 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.390 | 3.270 | 3.358 | 4,239,746 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.278 | 5,657,732 | -0.13(-3.74%) |
Jul 26, 2007 | 3.370 | 3.433 | 3.198 | 3.405 | 5,819,185 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.487 | 3.331 | 3.420 | 4,036,344 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.284 | 3.442 | 5,007,300 | +0.12(+3.47%) |
Jul 23, 2007 | 3.310 | 3.370 | 3.285 | 3.326 | 2,145,970 | +0.02(+0.68%) |
Jul 20, 2007 | 3.362 | 3.389 | 3.291 | 3.304 | 2,890,891 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.323 | 3.372 | 2,218,141 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.349 | 3.371 | 4,288,136 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,330,586 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,196 | -0.02(-0.55%) |
Jul 13, 2007 | 2.994 | 3.023 | 2.945 | 3.009 | 1,361,475 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.046 | 2.941 | 3.005 | 1,751,074 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.941 | 2,501,958 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,347 | -0.08(-2.66%) |
Jul 09, 2007 | 2.961 | 2.961 | 2.904 | 2.948 | 1,749,314 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,066 | -0.03(-1.05%) |
Jul 05, 2007 | 2.954 | 2.982 | 2.919 | 2.924 | 1,154,032 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.962 | 2.932 | 2.952 | 430,661 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.967 | 2.891 | 2.958 | 1,207,824 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.981 | 2.908 | 2.908 | 1,518,764 | -0.01(-0.40%) |
Jun 28, 2007 | 2.948 | 2.982 | 2.913 | 2.919 | 1,722,170 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.955 | 2.847 | 2.950 | 1,590,689 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.895 | 2.836 | 2.889 | 2,411,225 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.902 | 2.817 | 2.879 | 1,572,005 | +0.03(+1.20%) |
Jun 22, 2007 | 2.823 | 2.864 | 2.800 | 2.845 | 2,364,824 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.896 | 2.830 | 2.834 | 1,870,011 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.876 | 2.816 | 2.839 | 1,904,890 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.816 | 2.857 | 1,497,366 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.850 | 2.793 | 2.838 | 1,424,427 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.850 | 2.773 | 2.798 | 2,675,412 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.750 | 2.809 | 1,202,642 | +0.04(+1.28%) |
Jun 13, 2007 | 2.731 | 2.778 | 2.712 | 2.773 | 873,993 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.738 | 2.702 | 2.719 | 1,311,626 | -0.01(-0.43%) |
Jun 11, 2007 | 2.724 | 2.758 | 2.702 | 2.731 | 1,256,528 | +0.01(+0.30%) |
Jun 08, 2007 | 2.717 | 2.744 | 2.713 | 2.722 | 1,343,999 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,285 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.776 | 2.707 | 2.761 | 1,786,432 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.783 | 2.792 | 2,005,936 | -0.01(-0.34%) |
Jun 04, 2007 | 2.817 | 2.819 | 2.773 | 2.801 | 2,787,916 | -0.03(-1.00%) |
Jun 01, 2007 | 2.925 | 2.925 | 2.787 | 2.830 | 5,639,217 | -0.11(-3.88%) |
May 31, 2007 | 2.948 | 2.959 | 2.929 | 2.944 | 1,673,801 | +0.00(+0.08%) |
May 30, 2007 | 2.915 | 2.944 | 2.893 | 2.942 | 1,690,908 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.941 | 1,039,068 | +0.02(+0.69%) |
May 25, 2007 | 3.007 | 3.011 | 2.888 | 2.921 | 1,533,084 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.066 | 2.977 | 3.001 | 2,592,101 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.073 | 3.009 | 3.018 | 2,268,859 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,369 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,223 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.888 | 2.836 | 2.878 | 816,384 | +0.02(+0.78%) |
May 17, 2007 | 2.849 | 2.886 | 2.809 | 2.856 | 1,709,533 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.822 | 2.865 | 1,387,101 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.849 | 2.771 | 2.843 | 2,152,288 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.822 | 2.738 | 2.803 | 1,467,321 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.718 | 2.746 | 710,525 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,661 | -0.07(-2.54%) |
May 09, 2007 | 2.737 | 2.801 | 2.732 | 2.785 | 1,045,959 | +0.03(+1.11%) |
May 08, 2007 | 2.730 | 2.754 | 2.702 | 2.754 | 1,231,122 | +0.01(+0.21%) |
May 07, 2007 | 2.731 | 2.778 | 2.719 | 2.748 | 1,130,466 | +0.01(+0.47%) |
May 04, 2007 | 2.823 | 2.823 | 2.701 | 2.735 | 1,250,234 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.817 | 2,316,905 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.822 | 2.695 | 2.818 | 2,433,836 | +0.11(+4.09%) |
May 01, 2007 | 2.656 | 2.707 | 2.656 | 2.707 | 1,632,086 | +0.04(+1.68%) |
Apr 30, 2007 | 2.777 | 2.787 | 2.660 | 2.662 | 2,386,324 | -0.12(-4.16%) |
Apr 27, 2007 | 2.790 | 2.830 | 2.764 | 2.778 | 2,154,281 | -0.01(-0.42%) |
Apr 26, 2007 | 2.830 | 2.880 | 2.778 | 2.790 | 3,838,621 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.830 | 2.735 | 2.807 | 2,327,045 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.744 | 1,321,346 | +0.03(+1.17%) |
Apr 23, 2007 | 2.737 | 2.739 | 2.669 | 2.712 | 1,725,872 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.738 | 2.688 | 2.737 | 1,945,044 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.704 | 2.547 | 2.695 | 1,638,735 | +0.12(+4.86%) |
Apr 18, 2007 | 2.599 | 2.615 | 2.566 | 2.570 | 1,419,826 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.658 | 2.607 | 2.609 | 1,306,071 | -0.03(-1.21%) |
Apr 16, 2007 | 2.665 | 2.665 | 2.631 | 2.641 | 1,370,058 | -0.01(-0.40%) |
Apr 13, 2007 | 2.651 | 2.656 | 2.620 | 2.652 | 2,128,774 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.665 | 2.597 | 2.654 | 1,421,611 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.651 | 2.605 | 2.648 | 1,116,010 | +0.02(+0.58%) |
Apr 10, 2007 | 2.619 | 2.665 | 2.594 | 2.633 | 2,008,302 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.625 | 927,760 | -0.00(-0.04%) |
Apr 05, 2007 | 2.664 | 2.664 | 2.602 | 2.626 | 1,481,794 | -0.03(-1.15%) |
Apr 04, 2007 | 2.658 | 2.665 | 2.580 | 2.656 | 2,058,617 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,876 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.546 | 2.612 | 1,550,882 | +0.03(+1.33%) |
Mar 30, 2007 | 2.559 | 2.586 | 2.535 | 2.577 | 2,012,835 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.585 | 2.535 | 2.555 | 1,363,786 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.506 | 2.536 | 2,345,903 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,966,947 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,340 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.618 | 1,195,026 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.606 | 2.564 | 2.589 | 1,590,842 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.572 | 2.495 | 2.552 | 1,136,238 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.546 | 1,624,652 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.494 | 2.431 | 2.476 | 1,247,885 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,461 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.447 | 1,375,888 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.448 | 1,376,122 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.447 | 1,983,405 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.539 | 2.476 | 2.531 | 938,077 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,108 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.441 | 2.455 | 1,501,780 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.460 | 1,578,328 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,074,918 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.473 | 2,367,403 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,729,913 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.448 | 2.474 | 2,001,343 | -0.09(-3.41%) |
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,356,992 | +0.07(+2.65%) |
Feb 27, 2007 | 2.533 | 2.582 | 2.475 | 2.495 | 2,892,528 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.632 | 1,086,114 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.658 | 964,870 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.626 | 2.660 | 884,463 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.672 | 2.623 | 2.658 | 1,073,150 | -0.02(-0.88%) |
Feb 20, 2007 | 2.652 | 2.705 | 2.623 | 2.681 | 887,046 | +0.02(+0.71%) |
Feb 16, 2007 | 2.626 | 2.668 | 2.623 | 2.662 | 1,005,703 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.632 | 2.612 | 2.627 | 882,517 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,177 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.585 | 2.612 | 860,962 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.698 | 2.612 | 2.634 | 792,679 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,674 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,509 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.665 | 2,856,903 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,732 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,756 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,087 | -0.05(-2.00%) |
Feb 01, 2007 | 2.547 | 2.661 | 2.536 | 2.649 | 4,322,557 | +0.12(+4.90%) |
Jan 31, 2007 | 2.483 | 2.557 | 2.481 | 2.526 | 2,118,825 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.454 | 2.491 | 2,463,495 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.487 | 814,896 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,844 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.513 | 2,858,069 | -0.03(-1.11%) |
Jan 24, 2007 | 2.500 | 2.547 | 2.490 | 2.541 | 1,452,020 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.527 | 2.442 | 2.500 | 2,547,540 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.481 | 2.421 | 2.451 | 1,437,246 | -0.01(-0.53%) |
Jan 19, 2007 | 2.434 | 2.529 | 2.434 | 2.464 | 3,402,231 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,629,841 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,122 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.434 | 2.352 | 2.408 | 4,146,228 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.361 | 3,476,081 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.441 | 2.340 | 2.372 | 4,583,513 | -0.06(-2.28%) |
Jan 10, 2007 | 2.448 | 2.478 | 2.389 | 2.428 | 2,263,011 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.428 | 2.475 | 2,168,136 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,669,857 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.606 | 2.528 | 2.539 | 1,278,922 | -0.08(-3.15%) |
Jan 04, 2007 | 2.626 | 2.669 | 2.610 | 2.621 | 1,058,893 | -0.02(-0.94%) |