Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.434 | 4.483 | 4.356 | 4.438 | 265,913 | +0.05(+1.02%) |
Oct 30, 2007 | 4.303 | 4.396 | 4.184 | 4.393 | 172,054 | +0.10(+2.41%) |
Oct 29, 2007 | 4.208 | 4.303 | 4.128 | 4.289 | 206,276 | +0.06(+1.46%) |
Oct 26, 2007 | 4.278 | 4.354 | 4.228 | 4.228 | 105,057 | -0.03(-0.77%) |
Oct 25, 2007 | 4.183 | 4.349 | 4.183 | 4.261 | 328,123 | +0.06(+1.54%) |
Oct 24, 2007 | 4.094 | 4.284 | 4.094 | 4.196 | 187,555 | +0.01(+0.36%) |
Oct 23, 2007 | 4.269 | 4.269 | 4.129 | 4.181 | 122,033 | +0.02(+0.39%) |
Oct 22, 2007 | 4.184 | 4.189 | 4.126 | 4.165 | 122,969 | -0.03(-0.83%) |
Oct 19, 2007 | 4.249 | 4.299 | 4.036 | 4.199 | 171,809 | -0.04(-0.87%) |
Oct 18, 2007 | 4.364 | 4.364 | 4.166 | 4.236 | 169,121 | -0.03(-0.74%) |
Oct 17, 2007 | 4.163 | 4.284 | 4.163 | 4.268 | 310,866 | +0.10(+2.28%) |
Oct 16, 2007 | 4.188 | 4.193 | 4.146 | 4.173 | 148,162 | -0.03(-0.71%) |
Oct 15, 2007 | 4.318 | 4.318 | 4.126 | 4.203 | 166,686 | -0.03(-0.79%) |
Oct 12, 2007 | 4.166 | 4.318 | 4.166 | 4.236 | 157,466 | +0.06(+1.36%) |
Oct 11, 2007 | 4.199 | 4.238 | 4.115 | 4.179 | 332,790 | -0.00(-0.12%) |
Oct 10, 2007 | 4.163 | 4.211 | 4.139 | 4.184 | 229,424 | +0.03(+0.80%) |
Oct 09, 2007 | 4.154 | 4.173 | 4.118 | 4.151 | 199,672 | -0.02(-0.40%) |
Oct 08, 2007 | 4.163 | 4.174 | 4.103 | 4.168 | 156,752 | +0.02(+0.40%) |
Oct 05, 2007 | 4.263 | 4.263 | 4.083 | 4.151 | 316,072 | -0.10(-2.28%) |
Oct 04, 2007 | 4.311 | 4.418 | 4.163 | 4.248 | 429,186 | -0.01(-0.16%) |
Oct 03, 2007 | 4.056 | 4.408 | 4.001 | 4.254 | 876,506 | +0.21(+5.19%) |
Oct 02, 2007 | 4.084 | 4.171 | 4.034 | 4.044 | 257,395 | -0.01(-0.25%) |
Oct 01, 2007 | 3.993 | 4.243 | 3.968 | 4.054 | 450,031 | +0.12(+2.92%) |
Sep 28, 2007 | 3.876 | 3.954 | 3.803 | 3.939 | 670,806 | +0.11(+2.96%) |
Sep 27, 2007 | 3.833 | 3.834 | 3.646 | 3.826 | 1,120,639 | +0.15(+3.94%) |
Sep 26, 2007 | 3.678 | 3.721 | 3.584 | 3.681 | 298,311 | +0.06(+1.66%) |
Sep 25, 2007 | 3.714 | 3.714 | 3.553 | 3.621 | 223,965 | -0.00(-0.09%) |
Sep 24, 2007 | 3.648 | 3.668 | 3.593 | 3.624 | 255,314 | +0.01(+0.37%) |
Sep 21, 2007 | 3.646 | 3.654 | 3.546 | 3.611 | 251,097 | -0.05(-1.23%) |
Sep 20, 2007 | 3.663 | 3.694 | 3.533 | 3.656 | 233,245 | +0.01(+0.18%) |
Sep 19, 2007 | 3.528 | 3.699 | 3.509 | 3.649 | 229,076 | +0.12(+3.45%) |
Sep 18, 2007 | 3.589 | 3.761 | 3.368 | 3.528 | 452,454 | -0.08(-2.22%) |
Sep 17, 2007 | 3.558 | 3.658 | 3.546 | 3.608 | 225,339 | +0.01(+0.32%) |
Sep 14, 2007 | 3.521 | 3.596 | 3.518 | 3.596 | 207,944 | +0.03(+0.70%) |
Sep 13, 2007 | 3.594 | 3.636 | 3.468 | 3.571 | 287,130 | -0.06(-1.65%) |
Sep 12, 2007 | 3.703 | 3.743 | 3.584 | 3.631 | 225,519 | -0.05(-1.27%) |
Sep 11, 2007 | 3.754 | 3.754 | 3.626 | 3.678 | 190,554 | -0.07(-1.91%) |
Sep 10, 2007 | 3.801 | 3.834 | 3.728 | 3.749 | 253,004 | +0.04(+1.17%) |
Sep 07, 2007 | 3.739 | 3.766 | 3.653 | 3.706 | 145,379 | -0.08(-2.03%) |
Sep 06, 2007 | 3.823 | 3.834 | 3.727 | 3.783 | 249,165 | +0.00(+0.04%) |
Sep 05, 2007 | 3.744 | 3.883 | 3.674 | 3.781 | 473,185 | +1.33(+54.54%) |
Sep 04, 2007 | 2.378 | 2.486 | 2.373 | 2.447 | 331,225 | +0.09(+3.74%) |
Aug 31, 2007 | 2.401 | 2.401 | 2.341 | 2.358 | 349,859 | +0.00(+0.00%) |
Aug 30, 2007 | 2.295 | 2.400 | 2.282 | 2.358 | 448,132 | +0.08(+3.68%) |
Aug 29, 2007 | 2.254 | 2.292 | 2.218 | 2.275 | 370,860 | +0.01(+0.26%) |
Aug 28, 2007 | 2.268 | 2.285 | 2.267 | 2.269 | 308,064 | +0.00(+0.07%) |
Aug 27, 2007 | 2.233 | 2.292 | 2.226 | 2.267 | 358,929 | +0.05(+2.17%) |
Aug 24, 2007 | 2.207 | 2.238 | 2.193 | 2.219 | 330,838 | +0.03(+1.22%) |
Aug 23, 2007 | 2.202 | 2.238 | 2.161 | 2.192 | 278,201 | -0.03(-1.50%) |
Aug 22, 2007 | 2.292 | 2.292 | 2.149 | 2.226 | 730,806 | -0.01(-0.50%) |
Aug 21, 2007 | 2.301 | 2.331 | 2.160 | 2.237 | 345,090 | +0.01(+0.57%) |
Aug 20, 2007 | 2.269 | 2.269 | 2.189 | 2.224 | 491,601 | +0.00(+0.07%) |
Aug 17, 2007 | 2.273 | 2.292 | 2.214 | 2.223 | 302,801 | -0.02(-1.02%) |
Aug 16, 2007 | 2.278 | 2.315 | 2.223 | 2.246 | 264,407 | -0.07(-3.18%) |
Aug 15, 2007 | 2.382 | 2.458 | 2.318 | 2.320 | 326,852 | +0.00(+0.02%) |
Aug 14, 2007 | 2.334 | 2.352 | 2.303 | 2.319 | 163,741 | +0.02(+0.90%) |
Aug 13, 2007 | 2.232 | 2.299 | 2.205 | 2.298 | 213,327 | +0.05(+2.44%) |
Aug 10, 2007 | 2.273 | 2.294 | 2.168 | 2.244 | 218,915 | -0.02(-0.69%) |
Aug 09, 2007 | 2.297 | 2.297 | 2.244 | 2.259 | 260,637 | -0.01(-0.55%) |
Aug 08, 2007 | 2.297 | 2.297 | 2.265 | 2.272 | 376,996 | -0.00(-0.16%) |
Aug 07, 2007 | 2.261 | 2.294 | 2.226 | 2.275 | 173,107 | +0.03(+1.15%) |
Aug 06, 2007 | 2.238 | 2.275 | 2.184 | 2.249 | 456,590 | +0.03(+1.20%) |
Aug 03, 2007 | 2.219 | 2.268 | 2.186 | 2.223 | 242,885 | -0.01(-0.50%) |
Aug 02, 2007 | 2.258 | 2.290 | 2.183 | 2.234 | 198,967 | -0.01(-0.23%) |
Aug 01, 2007 | 2.197 | 2.297 | 2.184 | 2.239 | 242,354 | +0.07(+3.39%) |
Jul 31, 2007 | 2.126 | 2.180 | 2.126 | 2.166 | 285,615 | +0.05(+2.56%) |
Jul 30, 2007 | 2.156 | 2.156 | 2.078 | 2.112 | 327,752 | +0.00(+0.04%) |
Jul 27, 2007 | 2.244 | 2.260 | 2.089 | 2.111 | 272,541 | +0.00(+0.00%) |
Jul 26, 2007 | 2.174 | 2.174 | 2.038 | 2.111 | 408,893 | -0.04(-2.03%) |
Jul 25, 2007 | 2.328 | 2.349 | 2.131 | 2.155 | 356,121 | -0.14(-5.95%) |
Jul 24, 2007 | 2.176 | 2.379 | 2.068 | 2.291 | 524,253 | +0.11(+5.28%) |
Jul 23, 2007 | 2.289 | 2.331 | 2.176 | 2.176 | 285,624 | -0.09(-4.18%) |
Jul 20, 2007 | 2.181 | 2.277 | 2.181 | 2.271 | 217,691 | +0.07(+3.41%) |
Jul 19, 2007 | 2.223 | 2.223 | 2.186 | 2.196 | 92,307 | -0.03(-1.20%) |
Jul 18, 2007 | 2.176 | 2.223 | 2.176 | 2.223 | 100,315 | +0.02(+1.11%) |
Jul 17, 2007 | 2.168 | 2.215 | 2.168 | 2.198 | 69,543 | +0.02(+0.78%) |
Jul 16, 2007 | 2.180 | 2.215 | 2.166 | 2.181 | 225,024 | +0.00(+0.10%) |
Jul 13, 2007 | 2.152 | 2.185 | 2.149 | 2.179 | 503,334 | +0.01(+0.55%) |
Jul 12, 2007 | 2.158 | 2.176 | 2.136 | 2.167 | 135,416 | +0.01(+0.48%) |
Jul 11, 2007 | 2.112 | 2.157 | 2.111 | 2.157 | 165,963 | +0.03(+1.54%) |
Jul 10, 2007 | 2.151 | 2.151 | 2.078 | 2.124 | 179,910 | -0.02(-1.14%) |
Jul 09, 2007 | 2.150 | 2.152 | 2.111 | 2.149 | 281,782 | -0.00(-0.07%) |
Jul 06, 2007 | 2.158 | 2.160 | 2.149 | 2.150 | 89,347 | -0.00(-0.21%) |
Jul 05, 2007 | 2.137 | 2.156 | 2.137 | 2.155 | 284,994 | +0.01(+0.28%) |
Jul 03, 2007 | 2.149 | 2.152 | 2.145 | 2.149 | 123,584 | +0.00(+0.00%) |
Jul 02, 2007 | 2.147 | 2.149 | 2.070 | 2.149 | 176,859 | +0.02(+0.83%) |
Jun 29, 2007 | 2.112 | 2.139 | 2.108 | 2.131 | 93,792 | +0.02(+0.88%) |
Jun 28, 2007 | 2.135 | 2.135 | 2.104 | 2.112 | 96,752 | -0.04(-1.66%) |
Jun 27, 2007 | 2.115 | 2.148 | 2.093 | 2.148 | 205,643 | +0.03(+1.54%) |
Jun 26, 2007 | 2.095 | 2.125 | 2.042 | 2.115 | 148,102 | +0.04(+1.93%) |
Jun 25, 2007 | 2.089 | 2.089 | 2.038 | 2.075 | 505,745 | -0.01(-0.67%) |
Jun 22, 2007 | 2.083 | 2.089 | 2.037 | 2.089 | 194,882 | -0.01(-0.42%) |
Jun 21, 2007 | 2.073 | 2.108 | 2.054 | 2.098 | 749,017 | +0.02(+1.14%) |
Jun 20, 2007 | 2.063 | 2.075 | 2.050 | 2.075 | 89,077 | +0.02(+0.79%) |
Jun 19, 2007 | 2.034 | 2.060 | 2.034 | 2.058 | 82,779 | +0.01(+0.32%) |
Jun 18, 2007 | 1.990 | 2.061 | 1.990 | 2.052 | 70,182 | +0.02(+1.06%) |
Jun 15, 2007 | 2.013 | 2.046 | 2.013 | 2.030 | 63,884 | +0.02(+1.22%) |
Jun 14, 2007 | 2.001 | 2.016 | 1.945 | 2.006 | 48,587 | +0.01(+0.63%) |
Jun 13, 2007 | 1.980 | 1.993 | 1.918 | 1.993 | 136,765 | -0.01(-0.37%) |
Jun 12, 2007 | 2.001 | 2.011 | 1.916 | 2.001 | 320,319 | -0.02(-0.77%) |
Jun 11, 2007 | 1.998 | 2.016 | 1.986 | 2.016 | 77,281 | -0.00(-0.15%) |
Jun 08, 2007 | 2.005 | 2.027 | 1.995 | 2.019 | 101,260 | -0.00(-0.04%) |
Jun 07, 2007 | 2.008 | 2.032 | 2.001 | 2.020 | 66,610 | +0.01(+0.52%) |
Jun 06, 2007 | 2.026 | 2.066 | 1.982 | 2.009 | 158,945 | -0.03(-1.35%) |
Jun 05, 2007 | 2.063 | 2.063 | 2.026 | 2.037 | 822,061 | -0.03(-1.61%) |
Jun 04, 2007 | 2.032 | 2.070 | 2.029 | 2.070 | 78,541 | +0.03(+1.60%) |
Jun 01, 2007 | 2.041 | 2.041 | 2.023 | 2.038 | 25,877 | +0.01(+0.44%) |
May 31, 2007 | 1.995 | 2.029 | 1.995 | 2.029 | 63,920 | +0.03(+1.37%) |
May 30, 2007 | 1.997 | 2.008 | 1.997 | 2.001 | 41,434 | +0.00(+0.00%) |
May 29, 2007 | 1.963 | 2.001 | 1.963 | 2.001 | 58,296 | +0.02(+0.86%) |
May 25, 2007 | 1.963 | 2.014 | 1.963 | 1.984 | 177,831 | +0.01(+0.60%) |
May 24, 2007 | 1.975 | 1.989 | 1.967 | 1.972 | 81,429 | -0.02(-0.86%) |
May 23, 2007 | 1.992 | 2.001 | 1.977 | 1.989 | 196,060 | +0.00(+0.04%) |
May 22, 2007 | 1.966 | 1.995 | 1.966 | 1.989 | 91,138 | -0.01(-0.26%) |
May 21, 2007 | 1.976 | 1.995 | 1.963 | 1.994 | 90,571 | +0.00(+0.11%) |
May 18, 2007 | 1.989 | 1.992 | 1.966 | 1.992 | 556,483 | +0.01(+0.26%) |
May 17, 2007 | 1.977 | 2.038 | 1.971 | 1.986 | 442,842 | +0.02(+0.79%) |
May 16, 2007 | 1.966 | 1.976 | 1.965 | 1.971 | 67,330 | +0.01(+0.42%) |
May 15, 2007 | 1.926 | 1.969 | 1.926 | 1.963 | 178,983 | +0.02(+1.07%) |
May 14, 2007 | 1.875 | 1.958 | 1.875 | 1.942 | 178,479 | +0.04(+2.26%) |
May 11, 2007 | 1.915 | 1.915 | 1.837 | 1.899 | 98,579 | +0.00(+0.20%) |
May 10, 2007 | 1.889 | 1.926 | 1.886 | 1.895 | 144,953 | +0.01(+0.31%) |
May 09, 2007 | 1.888 | 1.897 | 1.887 | 1.889 | 170,183 | +0.00(+0.00%) |
May 08, 2007 | 1.890 | 1.895 | 1.883 | 1.889 | 202,251 | +0.01(+0.28%) |
May 07, 2007 | 1.890 | 1.897 | 1.855 | 1.884 | 273,117 | -0.04(-2.19%) |
May 04, 2007 | 1.917 | 1.926 | 1.888 | 1.926 | 202,602 | +0.04(+1.96%) |
May 03, 2007 | 1.857 | 1.896 | 1.851 | 1.889 | 76,597 | +0.02(+1.19%) |
May 02, 2007 | 1.852 | 1.871 | 1.852 | 1.867 | 116,790 | +0.01(+0.60%) |
May 01, 2007 | 1.848 | 1.860 | 1.819 | 1.856 | 65,188 | -0.00(-0.20%) |
Apr 30, 2007 | 1.877 | 1.886 | 1.843 | 1.860 | 164,055 | -0.02(-1.26%) |
Apr 27, 2007 | 1.919 | 1.919 | 1.848 | 1.883 | 146,663 | -0.02(-1.24%) |
Apr 26, 2007 | 1.852 | 1.908 | 1.837 | 1.907 | 157,802 | +0.05(+2.96%) |
Apr 25, 2007 | 1.834 | 1.860 | 1.834 | 1.852 | 233,383 | +0.02(+1.01%) |
Apr 24, 2007 | 1.823 | 1.852 | 1.823 | 1.834 | 32,472 | +0.01(+0.61%) |
Apr 23, 2007 | 1.806 | 1.823 | 1.806 | 1.823 | 109,997 | +0.00(+0.20%) |
Apr 20, 2007 | 1.809 | 1.822 | 1.809 | 1.819 | 287,658 | -0.01(-0.57%) |
Apr 19, 2007 | 1.834 | 1.841 | 1.815 | 1.829 | 131,430 | -0.01(-0.32%) |
Apr 18, 2007 | 1.815 | 1.835 | 1.795 | 1.835 | 583,270 | +0.03(+1.64%) |
Apr 17, 2007 | 1.809 | 1.815 | 1.797 | 1.806 | 58,467 | +0.01(+0.49%) |
Apr 16, 2007 | 1.808 | 1.808 | 1.784 | 1.797 | 46,743 | +0.01(+0.50%) |
Apr 13, 2007 | 1.807 | 1.814 | 1.764 | 1.788 | 33,309 | -0.01(-0.37%) |
Apr 12, 2007 | 1.773 | 1.795 | 1.770 | 1.795 | 27,596 | +0.02(+0.92%) |
Apr 11, 2007 | 1.789 | 1.800 | 1.764 | 1.778 | 117,042 | +0.01(+0.54%) |
Apr 10, 2007 | 1.800 | 1.807 | 1.769 | 1.769 | 175,933 | -0.04(-2.13%) |
Apr 09, 2007 | 1.812 | 1.826 | 1.794 | 1.807 | 118,671 | +0.00(+0.12%) |
Apr 05, 2007 | 1.807 | 1.810 | 1.742 | 1.805 | 114,190 | -0.00(-0.12%) |
Apr 04, 2007 | 1.763 | 1.807 | 1.760 | 1.807 | 103,456 | +0.05(+2.65%) |
Apr 03, 2007 | 1.717 | 1.766 | 1.717 | 1.760 | 114,046 | +0.06(+3.48%) |
Apr 02, 2007 | 1.755 | 1.755 | 1.661 | 1.701 | 132,887 | -0.04(-2.30%) |
Mar 30, 2007 | 1.737 | 1.747 | 1.623 | 1.741 | 319,672 | +0.01(+0.38%) |
Mar 29, 2007 | 1.694 | 1.735 | 1.694 | 1.735 | 57,351 | +0.06(+3.49%) |
Mar 28, 2007 | 1.694 | 1.712 | 1.676 | 1.676 | 132,707 | -0.02(-1.09%) |
Mar 27, 2007 | 1.723 | 1.723 | 1.683 | 1.694 | 264,488 | -0.01(-0.39%) |
Mar 26, 2007 | 1.635 | 1.708 | 1.635 | 1.701 | 184,840 | +0.07(+4.03%) |
Mar 23, 2007 | 1.614 | 1.636 | 1.614 | 1.635 | 48,137 | +0.01(+0.55%) |
Mar 22, 2007 | 1.630 | 1.638 | 1.614 | 1.626 | 106,146 | +0.00(+0.23%) |
Mar 21, 2007 | 1.626 | 1.630 | 1.614 | 1.623 | 73,115 | +0.01(+0.74%) |
Mar 20, 2007 | 1.571 | 1.611 | 1.571 | 1.611 | 92,352 | +0.04(+2.31%) |
Mar 19, 2007 | 1.597 | 1.597 | 1.574 | 1.574 | 74,420 | -0.02(-1.44%) |
Mar 16, 2007 | 1.646 | 1.646 | 1.597 | 1.597 | 78,208 | -0.07(-3.93%) |
Mar 15, 2007 | 1.648 | 1.677 | 1.643 | 1.663 | 133,616 | +0.03(+1.82%) |
Mar 14, 2007 | 1.639 | 1.721 | 1.630 | 1.633 | 71,127 | -0.02(-1.21%) |
Mar 13, 2007 | 1.665 | 1.683 | 1.646 | 1.653 | 157,208 | -0.01(-0.71%) |
Mar 12, 2007 | 1.669 | 1.685 | 1.660 | 1.665 | 120,110 | -0.01(-0.40%) |
Mar 09, 2007 | 1.715 | 1.715 | 1.672 | 1.672 | 156,668 | -0.02(-1.44%) |
Mar 08, 2007 | 1.704 | 1.704 | 1.671 | 1.696 | 100,891 | -0.01(-0.48%) |
Mar 07, 2007 | 1.714 | 1.717 | 1.689 | 1.704 | 87,233 | +0.00(+0.26%) |
Mar 06, 2007 | 1.716 | 1.716 | 1.674 | 1.700 | 35,001 | +0.00(+0.13%) |
Mar 05, 2007 | 1.723 | 1.723 | 1.674 | 1.697 | 47,607 | -0.01(-0.87%) |
Mar 02, 2007 | 1.697 | 1.728 | 1.682 | 1.712 | 91,543 | +0.03(+1.76%) |
Mar 01, 2007 | 1.691 | 1.699 | 1.673 | 1.683 | 59,970 | -0.01(-0.61%) |
Feb 28, 2007 | 1.726 | 1.731 | 1.662 | 1.693 | 207,029 | -0.02(-1.30%) |
Feb 27, 2007 | 1.726 | 1.729 | 1.709 | 1.715 | 53,338 | -0.02(-1.15%) |
Feb 26, 2007 | 1.747 | 1.749 | 1.718 | 1.735 | 130,071 | -0.01(-0.55%) |
Feb 23, 2007 | 1.692 | 1.745 | 1.683 | 1.745 | 171,974 | +0.07(+3.88%) |
Feb 22, 2007 | 1.660 | 1.680 | 1.649 | 1.680 | 57,414 | +0.04(+2.39%) |
Feb 21, 2007 | 1.652 | 1.652 | 1.622 | 1.640 | 119,895 | +0.00(+0.00%) |
Feb 20, 2007 | 1.683 | 1.683 | 1.640 | 1.640 | 190,941 | -0.03(-1.86%) |
Feb 16, 2007 | 1.726 | 1.745 | 1.672 | 1.672 | 169,067 | -0.05(-2.80%) |
Feb 15, 2007 | 1.718 | 1.732 | 1.709 | 1.720 | 141,228 | +0.00(+0.09%) |
Feb 14, 2007 | 1.704 | 1.720 | 1.704 | 1.718 | 66,988 | +0.00(+0.17%) |
Feb 13, 2007 | 1.651 | 1.723 | 1.651 | 1.715 | 77,245 | +0.05(+3.26%) |
Feb 12, 2007 | 1.690 | 1.690 | 1.609 | 1.661 | 69,543 | -0.02(-1.02%) |
Feb 09, 2007 | 1.613 | 1.678 | 1.613 | 1.678 | 74,096 | -0.03(-1.48%) |
Feb 08, 2007 | 1.692 | 1.704 | 1.686 | 1.703 | 29,701 | -0.00(-0.04%) |
Feb 07, 2007 | 1.704 | 1.713 | 1.703 | 1.704 | 169,985 | +0.00(+0.26%) |
Feb 06, 2007 | 1.700 | 1.700 | 1.694 | 1.700 | 48,902 | +0.00(+0.04%) |
Feb 05, 2007 | 1.700 | 1.706 | 1.686 | 1.699 | 134,687 | +0.00(+0.09%) |
Feb 02, 2007 | 1.704 | 1.704 | 1.697 | 1.697 | 40,894 | +0.01(+0.48%) |
Feb 01, 2007 | 1.686 | 1.689 | 1.667 | 1.689 | 80,376 | +0.00(+0.04%) |
Jan 31, 2007 | 1.689 | 1.697 | 1.688 | 1.689 | 43,998 | +0.01(+0.89%) |
Jan 30, 2007 | 1.679 | 1.697 | 1.670 | 1.674 | 62,273 | +0.00(+0.13%) |
Jan 29, 2007 | 1.675 | 1.680 | 1.671 | 1.672 | 72,458 | +0.01(+0.49%) |
Jan 26, 2007 | 1.667 | 1.682 | 1.660 | 1.663 | 127,093 | +0.00(+0.09%) |
Jan 25, 2007 | 1.667 | 1.677 | 1.660 | 1.662 | 76,021 | +0.01(+0.63%) |
Jan 24, 2007 | 1.649 | 1.652 | 1.631 | 1.652 | 73,205 | +0.01(+0.68%) |
Jan 23, 2007 | 1.623 | 1.640 | 1.593 | 1.640 | 157,397 | +0.05(+2.93%) |
Jan 22, 2007 | 1.625 | 1.637 | 1.593 | 1.594 | 107,514 | -0.02(-1.10%) |
Jan 19, 2007 | 1.629 | 1.640 | 1.593 | 1.612 | 173,881 | -0.01(-0.32%) |
Jan 18, 2007 | 1.600 | 1.641 | 1.600 | 1.617 | 223,792 | -0.01(-0.68%) |
Jan 17, 2007 | 1.594 | 1.630 | 1.594 | 1.628 | 80,592 | +0.02(+1.38%) |
Jan 16, 2007 | 1.615 | 1.615 | 1.580 | 1.606 | 99,218 | +0.00(+0.23%) |
Jan 12, 2007 | 1.574 | 1.602 | 1.574 | 1.602 | 126,517 | +0.01(+0.56%) |
Jan 11, 2007 | 1.589 | 1.597 | 1.574 | 1.593 | 127,660 | -0.00(-0.14%) |
Jan 10, 2007 | 1.593 | 1.618 | 1.592 | 1.595 | 95,268 | +0.00(+0.05%) |
Jan 09, 2007 | 1.618 | 1.618 | 1.594 | 1.594 | 88,951 | -0.01(-0.78%) |
Jan 08, 2007 | 1.594 | 1.621 | 1.593 | 1.607 | 122,603 | +0.00(+0.23%) |
Jan 05, 2007 | 1.625 | 1.629 | 1.602 | 1.603 | 138,655 | +0.01(+0.68%) |
Jan 04, 2007 | 1.718 | 1.718 | 1.536 | 1.593 | 435,221 | -0.11(-6.35%) |
Jan 03, 2007 | 1.678 | 1.700 | 1.666 | 1.700 | 268,924 | +0.06(+3.38%) |
Dec 29, 2006 | 1.630 | 1.645 | 1.623 | 1.645 | 124,942 | +0.01(+0.45%) |
Dec 28, 2006 | 1.557 | 1.637 | 1.557 | 1.637 | 108,683 | +0.07(+4.25%) |
Dec 27, 2006 | 1.576 | 1.592 | 1.568 | 1.571 | 45,411 | +0.00(+0.05%) |
Dec 26, 2006 | 1.541 | 1.570 | 1.541 | 1.570 | 49,604 | +0.02(+1.15%) |
Dec 22, 2006 | 1.558 | 1.567 | 1.549 | 1.552 | 84,614 | -0.02(-1.18%) |
Dec 21, 2006 | 1.576 | 1.583 | 1.562 | 1.571 | 251,046 | -0.02(-1.26%) |
Dec 20, 2006 | 1.544 | 1.591 | 1.544 | 1.591 | 73,034 | +0.01(+0.75%) |
Dec 19, 2006 | 1.574 | 1.580 | 1.558 | 1.579 | 299,337 | +0.00(+0.19%) |
Dec 18, 2006 | 1.537 | 1.576 | 1.535 | 1.576 | 432,053 | +0.03(+1.96%) |
Dec 15, 2006 | 1.506 | 1.549 | 1.506 | 1.546 | 129,477 | +0.02(+1.51%) |
Dec 14, 2006 | 1.554 | 1.554 | 1.514 | 1.523 | 156,263 | -0.01(-0.92%) |
Dec 13, 2006 | 1.553 | 1.555 | 1.502 | 1.537 | 182,213 | -0.01(-0.72%) |
Dec 12, 2006 | 1.565 | 1.565 | 1.523 | 1.548 | 329,704 | +0.03(+1.90%) |
Dec 11, 2006 | 1.526 | 1.530 | 1.497 | 1.519 | 283,906 | +0.00(+0.20%) |
Dec 08, 2006 | 1.518 | 1.519 | 1.509 | 1.516 | 184,156 | +0.01(+0.49%) |
Dec 07, 2006 | 1.514 | 1.515 | 1.509 | 1.509 | 105,372 | -0.01(-0.39%) |
Dec 06, 2006 | 1.512 | 1.516 | 1.511 | 1.514 | 102,925 | +0.00(+0.00%) |
Dec 05, 2006 | 1.497 | 1.517 | 1.497 | 1.514 | 88,393 | +0.01(+0.49%) |
Dec 04, 2006 | 1.510 | 1.521 | 1.486 | 1.507 | 81,051 | +0.03(+1.90%) |
Dec 01, 2006 | 1.500 | 1.520 | 1.428 | 1.479 | 279,281 | -0.03(-1.82%) |
Nov 30, 2006 | 1.512 | 1.522 | 1.506 | 1.506 | 134,966 | -0.00(-0.20%) |
Nov 29, 2006 | 1.531 | 1.533 | 1.500 | 1.509 | 133,634 | -0.00(-0.29%) |
Nov 28, 2006 | 1.518 | 1.521 | 1.490 | 1.514 | 143,415 | +0.02(+1.04%) |
Nov 27, 2006 | 1.488 | 1.517 | 1.488 | 1.498 | 79,090 | -0.01(-0.44%) |
Nov 24, 2006 | 1.491 | 1.505 | 1.491 | 1.505 | 47,283 | +0.01(+0.81%) |
Nov 22, 2006 | 1.496 | 1.500 | 1.490 | 1.493 | 96,104 | -0.02(-1.00%) |
Nov 21, 2006 | 1.498 | 1.508 | 1.483 | 1.508 | 53,905 | +0.01(+0.64%) |
Nov 20, 2006 | 1.486 | 1.518 | 1.485 | 1.498 | 83,310 | -0.00(-0.25%) |
Nov 17, 2006 | 1.482 | 1.519 | 1.482 | 1.502 | 138,655 | -0.01(-0.98%) |
Nov 16, 2006 | 1.541 | 1.549 | 1.500 | 1.517 | 227,085 | -0.01(-0.63%) |
Nov 15, 2006 | 1.540 | 1.540 | 1.515 | 1.526 | 309,576 | -0.00(-0.19%) |
Nov 14, 2006 | 1.541 | 1.541 | 1.520 | 1.529 | 115,945 | -0.00(-0.29%) |
Nov 13, 2006 | 1.526 | 1.534 | 1.500 | 1.534 | 199,012 | +0.01(+0.93%) |
Nov 10, 2006 | 1.526 | 1.529 | 1.512 | 1.520 | 50,531 | +0.01(+0.79%) |
Nov 09, 2006 | 1.498 | 1.511 | 1.498 | 1.508 | 101,809 | +0.01(+0.79%) |
Nov 08, 2006 | 1.517 | 1.517 | 1.490 | 1.496 | 210,583 | -0.01(-0.64%) |
Nov 07, 2006 | 1.512 | 1.516 | 1.505 | 1.506 | 169,769 | -0.00(-0.20%) |
Nov 06, 2006 | 1.499 | 1.514 | 1.499 | 1.509 | 129,846 | +0.00(+0.30%) |
Nov 03, 2006 | 1.502 | 1.526 | 1.500 | 1.504 | 219,707 | -0.01(-0.69%) |
Nov 02, 2006 | 1.493 | 1.518 | 1.493 | 1.514 | 157,829 | +0.01(+0.54%) |