Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 16.51 | 16.89 | 16.35 | 16.81 | 37,489,620 | +0.62(+3.84%) |
Jan 30, 2008 | 15.84 | 16.63 | 15.77 | 16.19 | 42,353,616 | +0.31(+1.97%) |
Jan 29, 2008 | 15.96 | 16.01 | 15.70 | 15.88 | 36,740,932 | +0.06(+0.35%) |
Jan 28, 2008 | 15.71 | 16.03 | 15.63 | 15.82 | 31,368,446 | -0.03(-0.16%) |
Jan 25, 2008 | 16.92 | 17.07 | 15.75 | 15.85 | 47,874,844 | -0.93(-5.55%) |
Jan 24, 2008 | 16.89 | 17.37 | 16.68 | 16.78 | 37,227,572 | +0.29(+1.76%) |
Jan 23, 2008 | 15.99 | 16.56 | 15.51 | 16.49 | 48,891,420 | +0.22(+1.37%) |
Jan 22, 2008 | 15.67 | 16.56 | 15.61 | 16.26 | 39,742,572 | -0.72(-4.26%) |
Jan 21, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | +0.00(+0.00%) |
Jan 18, 2008 | 17.00 | 17.71 | 16.60 | 16.99 | 37,218,112 | -0.39(-2.24%) |
Jan 17, 2008 | 17.74 | 17.84 | 17.12 | 17.38 | 29,248,010 | -0.14(-0.82%) |
Jan 16, 2008 | 17.62 | 17.92 | 17.42 | 17.52 | 29,864,390 | +0.15(+0.85%) |
Jan 15, 2008 | 17.36 | 17.61 | 17.26 | 17.37 | 22,396,134 | -0.35(-1.95%) |
Jan 14, 2008 | 17.80 | 18.05 | 17.43 | 17.72 | 21,815,338 | -0.19(-1.07%) |
Jan 11, 2008 | 17.78 | 18.03 | 17.71 | 17.91 | 23,771,254 | +0.17(+0.95%) |
Jan 10, 2008 | 17.76 | 18.00 | 17.48 | 17.74 | 26,038,212 | -0.10(-0.58%) |
Jan 09, 2008 | 17.29 | 17.87 | 17.22 | 17.84 | 23,962,966 | +0.61(+3.52%) |
Jan 08, 2008 | 17.69 | 17.83 | 17.23 | 17.24 | 26,095,842 | -0.32(-1.80%) |
Jan 07, 2008 | 17.16 | 17.59 | 17.03 | 17.55 | 24,500,848 | +0.67(+3.94%) |
Jan 04, 2008 | 17.27 | 17.42 | 16.87 | 16.89 | 20,946,480 | -0.36(-2.11%) |
Jan 03, 2008 | 16.74 | 17.29 | 16.68 | 17.25 | 15,804,970 | +0.57(+3.42%) |
Jan 02, 2008 | 16.91 | 17.17 | 16.57 | 16.68 | 17,826,944 | -0.25(-1.46%) |
Jan 01, 2008 | 16.93 | 17.23 | 16.80 | 16.93 | 8,617,832 | +0.00(+0.00%) |
Dec 31, 2007 | 16.93 | 17.23 | 16.80 | 16.93 | 8,462,256 | -0.12(-0.69%) |
Dec 28, 2007 | 17.40 | 17.40 | 16.98 | 17.05 | 7,226,848 | +0.01(+0.04%) |
Dec 27, 2007 | 17.24 | 17.38 | 17.02 | 17.04 | 6,809,300 | -0.31(-1.76%) |
Dec 26, 2007 | 17.05 | 17.45 | 17.04 | 17.34 | 9,100,471 | +0.08(+0.49%) |
Dec 24, 2007 | 16.93 | 17.31 | 16.76 | 17.26 | 5,774,225 | +0.17(+0.97%) |
Dec 21, 2007 | 17.10 | 17.12 | 16.86 | 17.09 | 35,294,732 | +0.20(+1.18%) |
Dec 20, 2007 | 17.00 | 17.01 | 16.62 | 16.89 | 18,981,680 | +0.05(+0.31%) |
Dec 19, 2007 | 16.85 | 16.92 | 16.59 | 16.84 | 11,537,089 | +0.08(+0.51%) |
Dec 18, 2007 | 16.68 | 16.98 | 16.56 | 16.76 | 13,881,097 | +0.04(+0.24%) |
Dec 17, 2007 | 16.74 | 16.99 | 16.67 | 16.72 | 14,954,877 | -0.15(-0.89%) |
Dec 14, 2007 | 16.89 | 17.30 | 16.83 | 16.87 | 13,497,998 | -0.13(-0.78%) |
Dec 13, 2007 | 17.01 | 17.17 | 16.84 | 17.00 | 18,004,732 | -0.24(-1.37%) |
Dec 12, 2007 | 17.21 | 17.51 | 16.94 | 17.24 | 24,167,936 | +0.37(+2.20%) |
Dec 11, 2007 | 17.48 | 17.62 | 16.74 | 16.87 | 22,641,788 | -0.70(-3.98%) |
Dec 10, 2007 | 17.53 | 17.62 | 17.33 | 17.56 | 17,705,332 | +0.25(+1.42%) |
Dec 07, 2007 | 17.46 | 17.62 | 17.12 | 17.32 | 14,938,726 | -0.20(-1.13%) |
Dec 06, 2007 | 17.19 | 17.59 | 17.02 | 17.52 | 19,279,004 | +0.31(+1.77%) |
Dec 05, 2007 | 16.84 | 17.31 | 16.76 | 17.21 | 20,455,146 | +0.58(+3.47%) |
Dec 04, 2007 | 16.75 | 16.87 | 16.56 | 16.63 | 17,224,496 | -0.27(-1.59%) |
Dec 03, 2007 | 17.10 | 17.20 | 16.74 | 16.90 | 16,260,029 | -0.22(-1.29%) |
Nov 30, 2007 | 17.11 | 17.26 | 16.89 | 17.12 | 21,411,298 | +0.29(+1.70%) |
Nov 29, 2007 | 16.64 | 17.09 | 16.63 | 16.84 | 16,395,456 | -0.03(-0.15%) |
Nov 28, 2007 | 16.59 | 16.88 | 16.39 | 16.86 | 21,673,174 | +0.49(+3.01%) |
Nov 27, 2007 | 15.70 | 16.42 | 15.59 | 16.37 | 29,855,950 | +0.95(+6.16%) |
Nov 26, 2007 | 15.84 | 16.09 | 15.40 | 15.42 | 18,653,484 | -0.52(-3.26%) |
Nov 23, 2007 | 15.86 | 15.99 | 15.76 | 15.94 | 4,221,658 | +0.10(+0.60%) |
Nov 21, 2007 | 15.97 | 16.20 | 15.81 | 15.84 | 14,812,386 | -0.25(-1.58%) |
Nov 20, 2007 | 16.04 | 16.29 | 15.75 | 16.10 | 21,106,700 | +0.17(+1.09%) |
Nov 19, 2007 | 16.40 | 16.40 | 15.73 | 15.92 | 19,968,898 | -0.50(-3.05%) |
Nov 16, 2007 | 16.08 | 16.54 | 15.99 | 16.42 | 25,907,898 | +0.36(+2.27%) |
Nov 15, 2007 | 16.25 | 16.37 | 15.99 | 16.06 | 19,113,976 | -0.10(-0.59%) |
Nov 14, 2007 | 15.99 | 16.41 | 15.92 | 16.16 | 21,821,698 | +0.29(+1.86%) |
Nov 13, 2007 | 15.65 | 15.86 | 15.37 | 15.86 | 22,539,472 | +0.20(+1.29%) |
Nov 12, 2007 | 16.10 | 16.16 | 15.65 | 15.66 | 24,140,880 | -0.37(-2.32%) |
Nov 09, 2007 | 16.45 | 16.60 | 16.02 | 16.03 | 19,532,006 | -0.55(-3.33%) |
Nov 08, 2007 | 16.38 | 16.74 | 16.32 | 16.58 | 27,401,814 | +0.17(+1.01%) |
Nov 07, 2007 | 17.11 | 17.17 | 16.39 | 16.42 | 21,264,314 | -0.92(-5.29%) |
Nov 06, 2007 | 17.35 | 17.39 | 17.05 | 17.33 | 18,034,082 | -0.03(-0.19%) |
Nov 05, 2007 | 17.16 | 17.53 | 16.92 | 17.37 | 22,386,424 | +0.11(+0.62%) |
Nov 02, 2007 | 17.05 | 17.29 | 16.84 | 17.26 | 25,631,666 | +0.42(+2.47%) |
Nov 01, 2007 | 16.92 | 17.24 | 16.71 | 16.84 | 19,807,368 | -0.15(-0.89%) |
Oct 31, 2007 | 16.92 | 16.99 | 16.45 | 16.99 | 19,669,048 | +0.26(+1.56%) |
Oct 30, 2007 | 16.92 | 16.92 | 16.62 | 16.73 | 15,590,571 | -0.18(-1.04%) |
Oct 29, 2007 | 17.09 | 17.15 | 16.82 | 16.91 | 18,897,252 | -0.15(-0.88%) |
Oct 26, 2007 | 17.04 | 17.17 | 16.73 | 17.06 | 24,083,922 | +0.32(+1.89%) |
Oct 25, 2007 | 16.19 | 16.81 | 16.17 | 16.74 | 38,968,264 | +0.57(+3.53%) |
Oct 24, 2007 | 15.77 | 16.22 | 15.64 | 16.17 | 22,334,922 | +0.35(+2.18%) |
Oct 23, 2007 | 15.68 | 15.93 | 15.56 | 15.83 | 17,947,064 | +0.17(+1.06%) |
Oct 22, 2007 | 15.44 | 15.77 | 15.29 | 15.66 | 19,679,154 | +0.21(+1.36%) |
Oct 19, 2007 | 16.00 | 16.00 | 15.39 | 15.45 | 36,288,396 | -0.56(-3.47%) |
Oct 18, 2007 | 15.67 | 16.18 | 15.66 | 16.01 | 38,497,328 | +0.29(+1.85%) |
Oct 17, 2007 | 15.70 | 15.82 | 15.27 | 15.72 | 20,431,644 | +0.12(+0.75%) |
Oct 16, 2007 | 15.49 | 15.68 | 15.13 | 15.60 | 22,586,792 | +0.14(+0.93%) |
Oct 15, 2007 | 16.03 | 16.15 | 15.37 | 15.46 | 20,353,400 | -0.48(-2.98%) |
Oct 12, 2007 | 15.72 | 15.95 | 15.65 | 15.93 | 16,057,323 | +0.36(+2.32%) |
Oct 11, 2007 | 15.91 | 16.02 | 15.50 | 15.57 | 21,362,434 | -0.24(-1.54%) |
Oct 10, 2007 | 15.49 | 15.85 | 15.36 | 15.81 | 18,547,892 | +0.33(+2.11%) |
Oct 09, 2007 | 15.27 | 15.50 | 15.24 | 15.49 | 13,118,412 | +0.32(+2.13%) |
Oct 08, 2007 | 15.42 | 15.49 | 15.01 | 15.16 | 17,071,332 | -0.33(-2.13%) |
Oct 05, 2007 | 15.36 | 15.56 | 15.08 | 15.49 | 17,175,512 | +0.22(+1.42%) |
Oct 04, 2007 | 15.27 | 15.52 | 15.06 | 15.28 | 12,419,432 | +0.08(+0.51%) |
Oct 03, 2007 | 15.24 | 15.34 | 15.11 | 15.20 | 11,481,520 | -0.03(-0.21%) |
Oct 02, 2007 | 15.45 | 15.48 | 15.09 | 15.23 | 14,477,386 | -0.17(-1.13%) |
Oct 01, 2007 | 15.17 | 15.42 | 15.06 | 15.40 | 21,186,378 | +0.37(+2.45%) |
Sep 28, 2007 | 15.12 | 15.17 | 14.93 | 15.04 | 14,350,369 | -0.09(-0.61%) |
Sep 27, 2007 | 15.15 | 15.17 | 15.00 | 15.13 | 15,406,144 | +0.12(+0.78%) |
Sep 26, 2007 | 15.09 | 15.22 | 14.89 | 15.01 | 17,383,496 | +0.03(+0.20%) |
Sep 25, 2007 | 14.72 | 15.13 | 14.71 | 14.98 | 20,846,390 | +0.35(+2.39%) |
Sep 24, 2007 | 14.71 | 14.76 | 14.43 | 14.63 | 13,799,193 | -0.13(-0.90%) |
Sep 21, 2007 | 14.59 | 14.85 | 14.45 | 14.76 | 30,383,540 | +0.25(+1.70%) |
Sep 20, 2007 | 14.21 | 14.66 | 14.15 | 14.52 | 20,711,922 | +0.30(+2.12%) |
Sep 19, 2007 | 14.15 | 14.23 | 13.99 | 14.22 | 18,994,370 | +0.04(+0.28%) |
Sep 18, 2007 | 13.73 | 14.18 | 13.68 | 14.18 | 20,781,122 | +0.48(+3.49%) |
Sep 17, 2007 | 13.91 | 13.93 | 13.63 | 13.70 | 14,163,973 | -0.29(-2.08%) |
Sep 14, 2007 | 14.15 | 14.16 | 13.93 | 13.99 | 16,113,714 | -0.18(-1.25%) |
Sep 13, 2007 | 14.23 | 14.30 | 14.07 | 14.16 | 17,646,930 | +0.09(+0.65%) |
Sep 12, 2007 | 13.96 | 14.25 | 13.92 | 14.07 | 16,005,276 | +0.05(+0.37%) |
Sep 11, 2007 | 13.83 | 14.09 | 13.79 | 14.02 | 20,023,660 | +0.24(+1.76%) |
Sep 10, 2007 | 13.94 | 14.07 | 13.70 | 13.78 | 14,975,183 | -0.08(-0.56%) |
Sep 07, 2007 | 13.67 | 14.29 | 13.65 | 13.86 | 22,756,048 | +0.03(+0.19%) |
Sep 06, 2007 | 13.49 | 14.01 | 13.44 | 13.83 | 19,882,270 | +0.41(+3.07%) |
Sep 05, 2007 | 13.64 | 13.77 | 13.30 | 13.42 | 22,852,878 | -0.24(-1.78%) |
Sep 04, 2007 | 13.43 | 13.85 | 13.39 | 13.66 | 24,943,412 | +0.28(+2.09%) |
Aug 31, 2007 | 13.44 | 13.50 | 13.21 | 13.38 | 16,465,045 | +0.08(+0.64%) |
Aug 30, 2007 | 13.10 | 13.42 | 13.10 | 13.30 | 15,794,805 | +0.03(+0.25%) |
Aug 29, 2007 | 13.18 | 13.28 | 12.96 | 13.26 | 29,013,680 | +0.14(+1.07%) |
Aug 28, 2007 | 13.44 | 13.51 | 13.12 | 13.12 | 20,132,890 | -0.39(-2.89%) |
Aug 27, 2007 | 13.65 | 13.76 | 13.50 | 13.51 | 11,642,431 | -0.21(-1.50%) |
Aug 24, 2007 | 13.69 | 13.83 | 13.48 | 13.72 | 15,223,685 | +0.04(+0.30%) |
Aug 23, 2007 | 13.96 | 13.96 | 13.61 | 13.68 | 15,890,258 | -0.11(-0.83%) |
Aug 22, 2007 | 14.01 | 14.03 | 13.66 | 13.79 | 16,901,844 | -0.09(-0.64%) |
Aug 21, 2007 | 13.83 | 13.98 | 13.76 | 13.88 | 9,053,194 | -0.03(-0.24%) |
Aug 20, 2007 | 13.93 | 13.98 | 13.65 | 13.91 | 12,939,538 | -0.07(-0.47%) |
Aug 17, 2007 | 13.84 | 14.10 | 13.67 | 13.98 | 23,361,552 | +0.15(+1.06%) |
Aug 16, 2007 | 13.76 | 14.29 | 13.63 | 13.83 | 28,157,482 | -0.08(-0.56%) |
Aug 15, 2007 | 13.85 | 14.33 | 13.85 | 13.91 | 21,214,660 | +0.05(+0.37%) |
Aug 14, 2007 | 13.83 | 14.06 | 13.76 | 13.86 | 16,275,867 | +0.10(+0.69%) |
Aug 13, 2007 | 13.47 | 13.90 | 13.43 | 13.76 | 15,592,743 | +0.13(+0.94%) |
Aug 10, 2007 | 13.57 | 13.91 | 13.43 | 13.63 | 22,122,500 | -0.09(-0.67%) |
Aug 09, 2007 | 14.09 | 14.20 | 13.71 | 13.73 | 24,480,016 | -0.41(-2.89%) |
Aug 08, 2007 | 13.97 | 14.16 | 13.78 | 14.14 | 19,663,636 | +0.21(+1.48%) |
Aug 07, 2007 | 13.87 | 14.07 | 13.70 | 13.93 | 20,490,548 | -0.11(-0.76%) |
Aug 06, 2007 | 13.65 | 14.05 | 13.56 | 14.04 | 22,609,152 | +0.45(+3.30%) |
Aug 03, 2007 | 13.69 | 13.97 | 13.59 | 13.59 | 17,485,212 | -0.29(-2.07%) |
Aug 02, 2007 | 13.66 | 13.93 | 13.45 | 13.87 | 21,728,424 | +0.22(+1.64%) |
Aug 01, 2007 | 13.62 | 13.94 | 13.41 | 13.65 | 22,113,682 | -0.05(-0.35%) |
Jul 31, 2007 | 13.91 | 14.16 | 13.69 | 13.70 | 26,999,966 | -0.07(-0.51%) |
Jul 30, 2007 | 13.70 | 13.82 | 13.50 | 13.77 | 22,224,064 | +0.17(+1.25%) |
Jul 27, 2007 | 13.76 | 14.00 | 13.60 | 13.60 | 24,642,098 | -0.11(-0.83%) |
Jul 26, 2007 | 13.74 | 13.94 | 13.47 | 13.71 | 40,663,304 | -0.24(-1.71%) |
Jul 25, 2007 | 13.98 | 14.01 | 13.70 | 13.95 | 32,528,734 | +0.02(+0.16%) |
Jul 24, 2007 | 13.78 | 14.18 | 13.78 | 13.93 | 43,276,952 | -0.05(-0.37%) |
Jul 23, 2007 | 14.41 | 14.48 | 13.84 | 13.98 | 35,087,328 | -0.28(-1.94%) |
Jul 20, 2007 | 14.72 | 14.74 | 13.97 | 14.26 | 49,512,788 | -0.61(-4.13%) |
Jul 19, 2007 | 14.72 | 14.96 | 14.53 | 14.87 | 26,877,892 | +0.40(+2.74%) |
Jul 18, 2007 | 14.40 | 14.56 | 14.32 | 14.47 | 25,813,890 | +0.04(+0.28%) |
Jul 17, 2007 | 14.61 | 14.64 | 14.36 | 14.43 | 22,003,666 | -0.14(-0.98%) |
Jul 16, 2007 | 14.62 | 14.65 | 14.32 | 14.58 | 22,933,016 | -0.13(-0.85%) |
Jul 13, 2007 | 14.61 | 14.72 | 14.49 | 14.70 | 11,091,146 | +0.01(+0.05%) |
Jul 12, 2007 | 14.64 | 14.69 | 14.41 | 14.69 | 20,353,544 | +0.08(+0.55%) |
Jul 11, 2007 | 14.62 | 14.72 | 14.50 | 14.61 | 21,449,456 | -0.05(-0.35%) |
Jul 10, 2007 | 14.53 | 14.75 | 14.49 | 14.67 | 20,317,748 | +0.18(+1.24%) |
Jul 09, 2007 | 14.72 | 14.72 | 14.48 | 14.48 | 21,434,206 | +0.09(+0.64%) |
Jul 06, 2007 | 14.35 | 14.43 | 14.21 | 14.39 | 10,450,081 | +0.05(+0.36%) |
Jul 05, 2007 | 14.26 | 14.37 | 14.18 | 14.34 | 12,704,341 | -0.03(-0.18%) |
Jul 03, 2007 | 14.51 | 14.55 | 14.30 | 14.37 | 6,427,861 | -0.11(-0.74%) |
Jul 02, 2007 | 14.35 | 14.60 | 14.33 | 14.47 | 13,945,403 | +0.20(+1.39%) |
Jun 29, 2007 | 14.57 | 14.62 | 14.12 | 14.28 | 17,774,030 | -0.29(-2.00%) |
Jun 28, 2007 | 14.66 | 14.71 | 14.53 | 14.57 | 16,332,899 | -0.08(-0.53%) |
Jun 27, 2007 | 14.29 | 14.67 | 14.20 | 14.64 | 23,242,766 | +0.37(+2.58%) |
Jun 26, 2007 | 14.36 | 14.46 | 14.16 | 14.28 | 19,834,064 | +0.03(+0.21%) |
Jun 25, 2007 | 14.51 | 14.61 | 14.17 | 14.24 | 19,615,226 | +7.03(+97.34%) |
Jun 22, 2007 | 7.268 | 7.311 | 7.125 | 7.219 | 25,517,054 | -0.08(-1.10%) |
Jun 21, 2007 | 7.276 | 7.334 | 7.246 | 7.299 | 14,210,989 | +0.02(+0.32%) |
Jun 20, 2007 | 7.423 | 7.437 | 7.268 | 7.276 | 20,611,700 | -0.16(-2.10%) |
Jun 19, 2007 | 7.383 | 7.440 | 7.316 | 7.432 | 19,521,238 | +0.03(+0.36%) |
Jun 18, 2007 | 7.535 | 7.542 | 7.368 | 7.405 | 23,703,156 | -0.03(-0.40%) |
Jun 15, 2007 | 7.472 | 7.558 | 7.402 | 7.435 | 36,644,112 | +0.02(+0.24%) |
Jun 14, 2007 | 7.377 | 7.468 | 7.363 | 7.417 | 19,014,602 | +0.03(+0.37%) |
Jun 13, 2007 | 7.271 | 7.390 | 7.253 | 7.390 | 22,831,222 | +0.13(+1.80%) |
Jun 12, 2007 | 7.334 | 7.381 | 7.238 | 7.259 | 21,284,134 | -0.03(-0.38%) |
Jun 11, 2007 | 7.232 | 7.382 | 7.221 | 7.287 | 17,962,790 | +0.02(+0.28%) |
Jun 08, 2007 | 7.196 | 7.308 | 7.171 | 7.267 | 24,870,614 | +0.04(+0.54%) |
Jun 07, 2007 | 7.455 | 7.482 | 7.195 | 7.228 | 37,216,560 | -0.26(-3.48%) |
Jun 06, 2007 | 7.513 | 7.570 | 7.487 | 7.488 | 27,789,544 | -0.17(-2.26%) |
Jun 05, 2007 | 7.711 | 7.724 | 7.565 | 7.661 | 18,265,500 | -0.05(-0.58%) |
Jun 04, 2007 | 7.596 | 7.727 | 7.574 | 7.706 | 18,990,766 | +0.07(+0.94%) |
Jun 01, 2007 | 7.601 | 7.685 | 7.598 | 7.634 | 12,840,393 | +0.02(+0.28%) |
May 31, 2007 | 7.557 | 7.687 | 7.548 | 7.613 | 21,015,216 | +0.05(+0.62%) |
May 30, 2007 | 7.527 | 7.607 | 7.430 | 7.566 | 23,120,862 | +0.03(+0.37%) |
May 29, 2007 | 7.490 | 7.551 | 7.456 | 7.539 | 12,037,832 | +0.02(+0.27%) |
May 25, 2007 | 7.586 | 7.614 | 7.506 | 7.518 | 13,691,264 | -0.05(-0.72%) |
May 24, 2007 | 7.612 | 7.639 | 7.473 | 7.573 | 21,728,190 | -0.02(-0.29%) |
May 23, 2007 | 7.690 | 7.769 | 7.589 | 7.595 | 23,110,278 | -0.11(-1.37%) |
May 22, 2007 | 7.641 | 7.768 | 7.582 | 7.701 | 16,447,911 | +0.09(+1.23%) |
May 21, 2007 | 7.618 | 7.666 | 7.567 | 7.607 | 15,703,934 | -0.03(-0.39%) |
May 18, 2007 | 7.632 | 7.713 | 7.540 | 7.636 | 17,979,250 | +0.01(+0.11%) |
May 17, 2007 | 7.724 | 7.768 | 7.619 | 7.628 | 17,922,444 | -0.10(-1.26%) |
May 16, 2007 | 7.573 | 7.725 | 7.534 | 7.725 | 24,712,970 | +0.20(+2.63%) |
May 15, 2007 | 7.551 | 7.651 | 7.501 | 7.528 | 23,053,548 | +0.01(+0.17%) |
May 14, 2007 | 7.562 | 7.624 | 7.470 | 7.515 | 17,439,754 | -0.04(-0.54%) |
May 11, 2007 | 7.460 | 7.610 | 7.458 | 7.555 | 21,018,010 | +0.10(+1.37%) |
May 10, 2007 | 7.604 | 7.617 | 7.418 | 7.453 | 19,620,918 | -0.19(-2.46%) |
May 09, 2007 | 7.664 | 7.741 | 7.615 | 7.641 | 20,326,354 | +0.02(+0.30%) |
May 08, 2007 | 7.625 | 7.645 | 7.527 | 7.618 | 18,844,760 | -0.01(-0.17%) |
May 07, 2007 | 7.635 | 7.718 | 7.618 | 7.631 | 10,091,030 | -0.01(-0.19%) |
May 04, 2007 | 7.671 | 7.735 | 7.584 | 7.645 | 14,205,977 | -0.01(-0.11%) |
May 03, 2007 | 7.691 | 7.721 | 7.623 | 7.654 | 15,947,114 | -0.02(-0.24%) |
May 02, 2007 | 7.609 | 7.731 | 7.563 | 7.672 | 31,278,578 | +0.08(+1.01%) |
May 01, 2007 | 7.541 | 7.602 | 7.504 | 7.596 | 24,803,888 | +0.08(+1.05%) |
Apr 30, 2007 | 7.531 | 7.586 | 7.427 | 7.517 | 29,635,084 | -0.01(-0.17%) |
Apr 27, 2007 | 7.703 | 7.731 | 7.488 | 7.529 | 32,919,496 | -0.19(-2.52%) |
Apr 26, 2007 | 7.720 | 7.747 | 7.675 | 7.724 | 19,296,040 | -0.02(-0.29%) |
Apr 25, 2007 | 7.665 | 7.751 | 7.580 | 7.747 | 29,793,222 | +0.08(+1.02%) |
Apr 24, 2007 | 7.648 | 7.709 | 7.603 | 7.668 | 25,238,470 | +0.02(+0.22%) |
Apr 23, 2007 | 7.589 | 7.738 | 7.589 | 7.652 | 37,417,780 | +0.07(+0.97%) |
Apr 20, 2007 | 7.600 | 7.634 | 7.529 | 7.578 | 29,178,628 | +0.06(+0.83%) |
Apr 19, 2007 | 7.322 | 7.600 | 7.236 | 7.516 | 53,502,016 | +0.30(+4.18%) |
Apr 18, 2007 | 7.288 | 7.324 | 7.174 | 7.214 | 30,020,844 | -0.09(-1.17%) |
Apr 17, 2007 | 7.311 | 7.355 | 7.276 | 7.299 | 20,436,976 | -0.03(-0.43%) |
Apr 16, 2007 | 7.241 | 7.336 | 7.213 | 7.331 | 21,161,824 | +0.12(+1.63%) |
Apr 13, 2007 | 7.290 | 7.299 | 7.160 | 7.213 | 18,311,678 | -0.05(-0.72%) |
Apr 12, 2007 | 7.079 | 7.296 | 7.055 | 7.265 | 26,865,770 | +0.21(+2.99%) |
Apr 11, 2007 | 7.102 | 7.132 | 6.977 | 7.055 | 23,304,240 | -0.05(-0.75%) |
Apr 10, 2007 | 7.124 | 7.220 | 7.084 | 7.108 | 22,938,582 | -0.04(-0.54%) |
Apr 09, 2007 | 7.151 | 7.193 | 7.110 | 7.147 | 20,450,572 | -0.06(-0.79%) |
Apr 05, 2007 | 7.131 | 7.221 | 7.131 | 7.204 | 14,180,390 | +0.03(+0.49%) |
Apr 04, 2007 | 7.172 | 7.197 | 7.119 | 7.169 | 16,647,537 | +0.00(+0.05%) |
Apr 03, 2007 | 7.085 | 7.174 | 7.027 | 7.165 | 15,328,806 | +0.13(+1.82%) |
Apr 02, 2007 | 7.074 | 7.091 | 6.967 | 7.037 | 13,778,137 | -0.01(-0.18%) |
Mar 30, 2007 | 6.998 | 7.090 | 6.947 | 7.050 | 22,114,876 | +0.04(+0.52%) |
Mar 29, 2007 | 6.959 | 7.017 | 6.928 | 7.013 | 24,550,560 | +0.11(+1.61%) |
Mar 28, 2007 | 6.872 | 6.956 | 6.833 | 6.902 | 19,694,342 | +0.00(+0.05%) |
Mar 27, 2007 | 6.899 | 6.926 | 6.853 | 6.898 | 16,128,910 | -0.03(-0.40%) |
Mar 26, 2007 | 6.846 | 6.940 | 6.752 | 6.926 | 20,658,766 | +0.07(+0.97%) |
Mar 23, 2007 | 6.889 | 6.944 | 6.840 | 6.860 | 28,094,792 | -0.01(-0.20%) |
Mar 22, 2007 | 6.884 | 6.889 | 6.818 | 6.874 | 28,627,678 | +0.03(+0.43%) |
Mar 21, 2007 | 6.701 | 6.844 | 6.628 | 6.844 | 35,945,468 | +0.15(+2.20%) |
Mar 20, 2007 | 6.646 | 6.768 | 6.646 | 6.697 | 37,481,256 | +0.19(+2.88%) |
Mar 19, 2007 | 6.437 | 6.555 | 6.390 | 6.509 | 17,697,502 | +0.11(+1.77%) |
Mar 16, 2007 | 6.449 | 6.464 | 6.356 | 6.396 | 30,759,298 | -0.05(-0.83%) |
Mar 15, 2007 | 6.407 | 6.460 | 6.380 | 6.450 | 20,248,912 | +0.05(+0.81%) |
Mar 14, 2007 | 6.336 | 6.414 | 6.281 | 6.398 | 23,789,546 | +0.07(+1.06%) |
Mar 13, 2007 | 6.514 | 6.509 | 6.331 | 6.331 | 22,266,768 | -0.18(-2.81%) |
Mar 12, 2007 | 6.433 | 6.530 | 6.403 | 6.514 | 16,848,408 | +0.05(+0.80%) |
Mar 09, 2007 | 6.509 | 6.526 | 6.416 | 6.462 | 15,982,502 | +0.02(+0.29%) |
Mar 08, 2007 | 6.496 | 6.528 | 6.420 | 6.444 | 17,121,578 | -0.00(-0.01%) |
Mar 07, 2007 | 6.471 | 6.502 | 6.435 | 6.445 | 20,843,622 | -0.06(-0.92%) |
Mar 06, 2007 | 6.471 | 6.551 | 6.401 | 6.505 | 24,373,020 | +0.07(+1.04%) |
Mar 05, 2007 | 6.416 | 6.568 | 6.377 | 6.438 | 23,671,188 | -0.04(-0.64%) |
Mar 02, 2007 | 6.471 | 6.577 | 6.416 | 6.479 | 25,035,250 | -0.01(-0.21%) |
Mar 01, 2007 | 6.462 | 6.585 | 6.356 | 6.493 | 42,043,260 | -0.09(-1.36%) |
Feb 28, 2007 | 6.397 | 6.629 | 6.397 | 6.582 | 37,814,188 | +0.09(+1.39%) |
Feb 27, 2007 | 6.751 | 6.751 | 6.439 | 6.492 | 41,740,500 | -0.32(-4.69%) |
Feb 26, 2007 | 6.847 | 6.896 | 6.714 | 6.811 | 17,491,520 | +0.04(+0.57%) |
Feb 23, 2007 | 6.825 | 6.849 | 6.705 | 6.772 | 13,297,887 | -0.04(-0.58%) |
Feb 22, 2007 | 6.825 | 6.875 | 6.724 | 6.812 | 18,782,714 | -0.02(-0.23%) |
Feb 21, 2007 | 6.700 | 6.840 | 6.700 | 6.828 | 29,642,346 | +0.14(+2.12%) |
Feb 20, 2007 | 6.690 | 6.711 | 6.584 | 6.686 | 19,395,242 | +0.06(+0.87%) |
Feb 16, 2007 | 6.657 | 6.668 | 6.584 | 6.628 | 18,788,524 | -0.01(-0.18%) |
Feb 15, 2007 | 6.578 | 6.647 | 6.557 | 6.640 | 19,851,426 | +0.04(+0.66%) |
Feb 14, 2007 | 6.525 | 6.599 | 6.485 | 6.597 | 22,182,016 | +0.11(+1.63%) |
Feb 13, 2007 | 6.528 | 6.574 | 6.478 | 6.491 | 20,027,792 | -0.02(-0.34%) |
Feb 12, 2007 | 6.535 | 6.573 | 6.461 | 6.513 | 14,878,672 | -0.03(-0.49%) |
Feb 09, 2007 | 6.574 | 6.647 | 6.513 | 6.545 | 26,346,882 | -0.09(-1.39%) |
Feb 08, 2007 | 6.628 | 6.671 | 6.584 | 6.637 | 18,800,972 | -0.01(-0.11%) |
Feb 07, 2007 | 6.542 | 6.737 | 6.524 | 6.645 | 42,542,632 | +0.18(+2.72%) |
Feb 06, 2007 | 6.438 | 6.480 | 6.408 | 6.469 | 25,798,384 | +0.03(+0.44%) |
Feb 05, 2007 | 6.498 | 6.516 | 6.434 | 6.440 | 25,588,576 | -0.06(-0.92%) |
Feb 02, 2007 | 6.531 | 6.613 | 6.461 | 6.500 | 38,850,628 | -0.08(-1.20%) |