Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 2.125 | 2.158 | 2.072 | 2.157 | 1,895,196 | +0.02(+1.17%) |
Oct 30, 2007 | 2.119 | 2.163 | 2.119 | 2.132 | 1,061,648 | +0.01(+0.60%) |
Oct 29, 2007 | 2.180 | 2.195 | 2.109 | 2.119 | 1,289,747 | -0.05(-2.26%) |
Oct 26, 2007 | 2.109 | 2.195 | 2.108 | 2.168 | 1,846,385 | +0.05(+2.45%) |
Oct 25, 2007 | 2.053 | 2.119 | 2.042 | 2.116 | 1,497,195 | +0.08(+3.69%) |
Oct 24, 2007 | 2.021 | 2.060 | 1.986 | 2.041 | 1,994,696 | +0.06(+3.12%) |
Oct 23, 2007 | 1.978 | 1.982 | 1.925 | 1.979 | 875,789 | +0.02(+0.98%) |
Oct 22, 2007 | 1.918 | 1.970 | 1.897 | 1.960 | 1,084,176 | +0.04(+1.96%) |
Oct 19, 2007 | 1.963 | 1.986 | 1.920 | 1.923 | 1,321,662 | -0.04(-2.20%) |
Oct 18, 2007 | 1.964 | 1.984 | 1.945 | 1.966 | 1,231,549 | -0.00(-0.11%) |
Oct 17, 2007 | 1.991 | 1.997 | 1.937 | 1.968 | 1,231,549 | -0.00(-0.11%) |
Oct 16, 2007 | 1.961 | 1.993 | 1.947 | 1.970 | 1,521,601 | +0.02(+0.87%) |
Oct 15, 2007 | 2.028 | 2.029 | 1.942 | 1.953 | 1,320,723 | -0.08(-3.98%) |
Oct 12, 2007 | 1.994 | 2.045 | 1.991 | 2.034 | 750,944 | +0.04(+1.92%) |
Oct 11, 2007 | 2.044 | 2.053 | 1.974 | 1.996 | 1,429,610 | -0.04(-2.09%) |
Oct 10, 2007 | 2.023 | 2.042 | 1.981 | 2.038 | 1,110,459 | +0.01(+0.38%) |
Oct 09, 2007 | 2.017 | 2.031 | 1.996 | 2.031 | 836,364 | +0.02(+0.95%) |
Oct 08, 2007 | 2.018 | 2.032 | 2.004 | 2.011 | 880,482 | -0.02(-0.88%) |
Oct 05, 2007 | 1.994 | 2.038 | 1.964 | 2.029 | 1,177,105 | +0.06(+3.25%) |
Oct 04, 2007 | 1.935 | 1.967 | 1.907 | 1.965 | 999,695 | +0.04(+2.22%) |
Oct 03, 2007 | 1.959 | 1.979 | 1.918 | 1.923 | 814,774 | -0.05(-2.70%) |
Oct 02, 2007 | 1.902 | 1.980 | 1.892 | 1.976 | 1,016,591 | +0.09(+4.51%) |
Oct 01, 2007 | 1.890 | 1.919 | 1.883 | 1.891 | 1,527,233 | -0.00(-0.26%) |
Sep 28, 2007 | 1.925 | 1.957 | 1.889 | 1.896 | 1,286,931 | -0.04(-1.95%) |
Sep 27, 2007 | 1.927 | 1.935 | 1.915 | 1.933 | 430,854 | +0.02(+0.89%) |
Sep 26, 2007 | 1.883 | 1.933 | 1.883 | 1.916 | 489,052 | +0.04(+2.08%) |
Sep 25, 2007 | 1.883 | 1.901 | 1.859 | 1.877 | 709,642 | -0.01(-0.56%) |
Sep 24, 2007 | 1.879 | 1.940 | 1.877 | 1.888 | 921,784 | -0.01(-0.30%) |
Sep 21, 2007 | 1.913 | 1.923 | 1.876 | 1.893 | 2,584,188 | -0.00(-0.08%) |
Sep 20, 2007 | 1.906 | 1.929 | 1.874 | 1.895 | 1,150,822 | -0.01(-0.60%) |
Sep 19, 2007 | 1.852 | 1.910 | 1.849 | 1.906 | 1,990,942 | +0.07(+3.71%) |
Sep 18, 2007 | 1.798 | 1.842 | 1.783 | 1.838 | 2,025,673 | +0.05(+2.74%) |
Sep 17, 2007 | 1.811 | 1.816 | 1.782 | 1.789 | 3,240,326 | -0.03(-1.64%) |
Sep 14, 2007 | 1.804 | 1.825 | 1.777 | 1.819 | 690,869 | +0.01(+0.83%) |
Sep 13, 2007 | 1.822 | 1.837 | 1.796 | 1.804 | 1,411,776 | -0.01(-0.55%) |
Sep 12, 2007 | 1.838 | 1.847 | 1.810 | 1.814 | 968,718 | -0.03(-1.43%) |
Sep 11, 2007 | 1.805 | 1.849 | 1.808 | 1.840 | 746,251 | +0.03(+1.93%) |
Sep 10, 2007 | 1.827 | 1.854 | 1.771 | 1.805 | 872,034 | -0.01(-0.82%) |
Sep 07, 2007 | 1.857 | 1.866 | 1.817 | 1.820 | 1,098,256 | -0.06(-3.36%) |
Sep 06, 2007 | 1.868 | 1.886 | 1.848 | 1.883 | 879,543 | +0.02(+0.84%) |
Sep 05, 2007 | 1.900 | 1.900 | 1.864 | 1.868 | 2,015,347 | -0.05(-2.56%) |
Sep 04, 2007 | 1.879 | 1.931 | 1.861 | 1.917 | 844,812 | +0.03(+1.62%) |
Aug 31, 2007 | 1.874 | 1.896 | 1.860 | 1.886 | 761,270 | +0.03(+1.72%) |
Aug 30, 2007 | 1.871 | 1.882 | 1.839 | 1.854 | 1,219,346 | -0.02(-0.91%) |
Aug 29, 2007 | 1.808 | 1.877 | 1.790 | 1.871 | 1,594,818 | +0.08(+4.19%) |
Aug 28, 2007 | 1.825 | 1.827 | 1.795 | 1.796 | 1,028,794 | -0.04(-2.13%) |
Aug 27, 2007 | 1.853 | 1.859 | 1.830 | 1.835 | 811,020 | -0.02(-1.30%) |
Aug 24, 2007 | 1.847 | 1.874 | 1.827 | 1.859 | 984,676 | +0.00(+0.23%) |
Aug 23, 2007 | 1.903 | 1.910 | 1.847 | 1.855 | 819,468 | -0.05(-2.39%) |
Aug 22, 2007 | 1.858 | 1.906 | 1.847 | 1.901 | 1,334,804 | +0.05(+2.80%) |
Aug 21, 2007 | 1.825 | 1.886 | 1.825 | 1.849 | 1,285,992 | +0.01(+0.66%) |
Aug 20, 2007 | 1.847 | 1.874 | 1.815 | 1.837 | 2,659,282 | -0.01(-0.50%) |
Aug 17, 2007 | 1.915 | 1.915 | 1.841 | 1.846 | 3,708,728 | +0.01(+0.31%) |
Aug 16, 2007 | 1.808 | 1.877 | 1.790 | 1.840 | 2,828,245 | +0.03(+1.77%) |
Aug 15, 2007 | 1.805 | 1.849 | 1.800 | 1.808 | 1,208,082 | -0.00(-0.08%) |
Aug 14, 2007 | 1.838 | 1.838 | 1.790 | 1.810 | 1,923,357 | -0.03(-1.66%) |
Aug 13, 2007 | 1.820 | 1.847 | 1.787 | 1.840 | 2,517,542 | +0.02(+1.13%) |
Aug 10, 2007 | 2.025 | 2.025 | 1.805 | 1.820 | 6,866,450 | -0.24(-11.47%) |
Aug 09, 2007 | 1.969 | 2.084 | 1.923 | 2.055 | 4,826,697 | +0.09(+4.40%) |
Aug 08, 2007 | 1.884 | 1.989 | 1.867 | 1.969 | 4,347,031 | +0.10(+5.24%) |
Aug 07, 2007 | 1.790 | 1.923 | 1.776 | 1.871 | 5,103,607 | +0.08(+4.48%) |
Aug 06, 2007 | 1.704 | 1.794 | 1.675 | 1.790 | 2,165,536 | +0.09(+5.39%) |
Aug 03, 2007 | 1.714 | 1.768 | 1.699 | 1.699 | 1,977,800 | -0.07(-3.90%) |
Aug 02, 2007 | 1.724 | 1.772 | 1.722 | 1.768 | 1,671,790 | +0.04(+2.51%) |
Aug 01, 2007 | 1.684 | 1.728 | 1.684 | 1.724 | 2,002,206 | +0.03(+2.02%) |
Jul 31, 2007 | 1.697 | 1.712 | 1.686 | 1.690 | 2,006,899 | -0.01(-0.38%) |
Jul 30, 2007 | 1.691 | 1.708 | 1.669 | 1.697 | 2,968,108 | +0.00(+0.13%) |
Jul 27, 2007 | 1.719 | 1.741 | 1.686 | 1.695 | 2,433,999 | -0.03(-2.01%) |
Jul 26, 2007 | 1.646 | 1.734 | 1.646 | 1.729 | 2,961,538 | +0.05(+2.79%) |
Jul 25, 2007 | 1.653 | 1.700 | 1.653 | 1.683 | 1,754,394 | +0.03(+1.94%) |
Jul 24, 2007 | 1.651 | 1.656 | 1.638 | 1.651 | 2,062,281 | -0.01(-0.77%) |
Jul 23, 2007 | 1.653 | 1.678 | 1.653 | 1.663 | 970,596 | +0.01(+0.34%) |
Jul 20, 2007 | 1.665 | 1.671 | 1.640 | 1.658 | 1,806,960 | -0.01(-0.68%) |
Jul 19, 2007 | 1.660 | 1.672 | 1.651 | 1.669 | 1,081,360 | +0.01(+0.90%) |
Jul 18, 2007 | 1.656 | 1.656 | 1.638 | 1.654 | 1,163,025 | -0.01(-0.64%) |
Jul 17, 2007 | 1.662 | 1.675 | 1.656 | 1.665 | 1,495,318 | +0.01(+0.60%) |
Jul 16, 2007 | 1.663 | 1.667 | 1.648 | 1.655 | 765,963 | -0.01(-0.81%) |
Jul 13, 2007 | 1.673 | 1.674 | 1.648 | 1.668 | 900,194 | -0.00(-0.25%) |
Jul 12, 2007 | 1.658 | 1.679 | 1.651 | 1.673 | 1,974,984 | +0.02(+1.51%) |
Jul 11, 2007 | 1.626 | 1.655 | 1.621 | 1.648 | 789,430 | +0.02(+1.09%) |
Jul 10, 2007 | 1.643 | 1.652 | 1.629 | 1.630 | 1,520,662 | -0.03(-1.54%) |
Jul 09, 2007 | 1.658 | 1.658 | 1.636 | 1.656 | 1,133,926 | -0.00(-0.30%) |
Jul 06, 2007 | 1.650 | 1.661 | 1.636 | 1.660 | 569,779 | +0.01(+0.34%) |
Jul 05, 2007 | 1.653 | 1.660 | 1.641 | 1.655 | 929,294 | -0.01(-0.34%) |
Jul 03, 2007 | 1.649 | 1.662 | 1.635 | 1.660 | 796,001 | +0.02(+1.04%) |
Jul 02, 2007 | 1.628 | 1.651 | 1.626 | 1.643 | 819,468 | +0.03(+1.63%) |
Jun 29, 2007 | 1.624 | 1.631 | 1.608 | 1.617 | 1,773,168 | +0.00(+0.04%) |
Jun 28, 2007 | 1.603 | 1.629 | 1.603 | 1.616 | 1,036,303 | +0.02(+1.11%) |
Jun 27, 2007 | 1.570 | 1.603 | 1.565 | 1.599 | 1,706,521 | +0.02(+1.12%) |
Jun 26, 2007 | 1.575 | 1.589 | 1.566 | 1.581 | 2,348,579 | +0.01(+0.81%) |
Jun 25, 2007 | 1.620 | 1.611 | 1.560 | 1.568 | 3,858,916 | -0.05(-3.20%) |
Jun 22, 2007 | 1.621 | 1.624 | 1.605 | 1.620 | 3,047,896 | -0.01(-0.48%) |
Jun 21, 2007 | 1.615 | 1.631 | 1.606 | 1.628 | 1,295,379 | +0.01(+0.39%) |
Jun 20, 2007 | 1.639 | 1.640 | 1.619 | 1.621 | 1,002,511 | -0.01(-0.78%) |
Jun 19, 2007 | 1.631 | 1.638 | 1.621 | 1.634 | 1,245,629 | -0.00(-0.22%) |
Jun 18, 2007 | 1.648 | 1.648 | 1.626 | 1.638 | 953,699 | -0.00(-0.30%) |
Jun 15, 2007 | 1.657 | 1.665 | 1.638 | 1.643 | 2,112,970 | +0.01(+0.65%) |
Jun 14, 2007 | 1.639 | 1.646 | 1.625 | 1.632 | 823,223 | -0.00(-0.13%) |
Jun 13, 2007 | 1.624 | 1.638 | 1.607 | 1.634 | 1,273,789 | +0.02(+0.97%) |
Jun 12, 2007 | 1.633 | 1.638 | 1.615 | 1.619 | 1,641,752 | -0.02(-1.17%) |
Jun 11, 2007 | 1.636 | 1.648 | 1.627 | 1.638 | 1,133,926 | -0.00(-0.22%) |
Jun 08, 2007 | 1.616 | 1.643 | 1.607 | 1.641 | 990,308 | +0.03(+1.58%) |
Jun 07, 2007 | 1.623 | 1.636 | 1.616 | 1.616 | 1,413,653 | -0.01(-0.78%) |
Jun 06, 2007 | 1.634 | 1.641 | 1.621 | 1.629 | 1,002,511 | -0.02(-0.95%) |
Jun 05, 2007 | 1.645 | 1.646 | 1.615 | 1.644 | 1,177,105 | -0.01(-0.52%) |
Jun 04, 2007 | 1.650 | 1.657 | 1.638 | 1.653 | 516,274 | -0.00(-0.21%) |
Jun 01, 2007 | 1.642 | 1.663 | 1.636 | 1.656 | 2,836,693 | +0.02(+1.00%) |
May 31, 2007 | 1.643 | 1.653 | 1.632 | 1.640 | 2,171,168 | -0.00(-0.17%) |
May 30, 2007 | 1.631 | 1.643 | 1.621 | 1.643 | 2,357,027 | +0.00(+0.17%) |
May 29, 2007 | 1.665 | 1.670 | 1.637 | 1.640 | 1,478,422 | -0.02(-1.45%) |
May 25, 2007 | 1.659 | 1.667 | 1.646 | 1.664 | 1,026,916 | +0.01(+0.82%) |
May 24, 2007 | 1.667 | 1.673 | 1.637 | 1.651 | 1,501,889 | -0.02(-1.27%) |
May 23, 2007 | 1.681 | 1.697 | 1.656 | 1.672 | 882,360 | -0.01(-0.63%) |
May 22, 2007 | 1.680 | 1.687 | 1.663 | 1.683 | 927,416 | -0.00(-0.04%) |
May 21, 2007 | 1.658 | 1.690 | 1.649 | 1.683 | 883,298 | +0.02(+1.24%) |
May 18, 2007 | 1.658 | 1.668 | 1.633 | 1.663 | 1,221,223 | +0.00(+0.30%) |
May 17, 2007 | 1.650 | 1.665 | 1.641 | 1.658 | 1,476,544 | +0.00(+0.00%) |
May 16, 2007 | 1.635 | 1.658 | 1.628 | 1.658 | 963,086 | +0.03(+1.79%) |
May 15, 2007 | 1.651 | 1.663 | 1.626 | 1.629 | 1,307,582 | -0.02(-1.42%) |
May 14, 2007 | 1.660 | 1.664 | 1.644 | 1.652 | 1,594,818 | -0.01(-0.68%) |
May 11, 2007 | 1.656 | 1.665 | 1.649 | 1.663 | 801,633 | +0.01(+0.90%) |
May 10, 2007 | 1.637 | 1.651 | 1.628 | 1.648 | 2,093,258 | +0.00(+0.13%) |
May 09, 2007 | 1.639 | 1.656 | 1.630 | 1.646 | 747,189 | +0.00(+0.00%) |
May 08, 2007 | 1.632 | 1.651 | 1.624 | 1.646 | 1,244,690 | +0.00(+0.30%) |
May 07, 2007 | 1.646 | 1.658 | 1.633 | 1.641 | 796,940 | -0.00(-0.26%) |
May 04, 2007 | 1.650 | 1.650 | 1.633 | 1.646 | 1,104,827 | +0.00(+0.13%) |
May 03, 2007 | 1.651 | 1.658 | 1.641 | 1.643 | 1,270,973 | -0.01(-0.47%) |
May 02, 2007 | 1.636 | 1.660 | 1.633 | 1.651 | 1,385,492 | +0.01(+0.65%) |
May 01, 2007 | 1.633 | 1.644 | 1.621 | 1.641 | 2,031,305 | +0.00(+0.13%) |
Apr 30, 2007 | 1.675 | 1.682 | 1.636 | 1.638 | 2,050,078 | -0.03(-1.91%) |
Apr 27, 2007 | 1.674 | 1.691 | 1.670 | 1.670 | 1,529,111 | -0.01(-0.59%) |
Apr 26, 2007 | 1.680 | 1.692 | 1.659 | 1.680 | 1,341,374 | -0.00(-0.29%) |
Apr 25, 2007 | 1.644 | 1.719 | 1.644 | 1.685 | 2,842,325 | +0.06(+3.76%) |
Apr 24, 2007 | 1.632 | 1.660 | 1.620 | 1.624 | 1,670,851 | -0.02(-1.08%) |
Apr 23, 2007 | 1.643 | 1.648 | 1.636 | 1.642 | 778,166 | -0.00(-0.30%) |
Apr 20, 2007 | 1.643 | 1.663 | 1.629 | 1.647 | 1,312,275 | +0.02(+1.00%) |
Apr 19, 2007 | 1.621 | 1.651 | 1.616 | 1.631 | 1,016,591 | -0.01(-0.43%) |
Apr 18, 2007 | 1.651 | 1.659 | 1.632 | 1.638 | 832,609 | -0.02(-1.20%) |
Apr 17, 2007 | 1.677 | 1.677 | 1.647 | 1.658 | 751,883 | -0.02(-1.19%) |
Apr 16, 2007 | 1.660 | 1.678 | 1.660 | 1.678 | 788,491 | +0.02(+1.42%) |
Apr 13, 2007 | 1.647 | 1.655 | 1.626 | 1.654 | 772,534 | +0.01(+0.43%) |
Apr 12, 2007 | 1.614 | 1.647 | 1.605 | 1.647 | 757,515 | +0.03(+1.93%) |
Apr 11, 2007 | 1.639 | 1.639 | 1.609 | 1.616 | 3,067,609 | -0.02(-1.43%) |
Apr 10, 2007 | 1.633 | 1.643 | 1.633 | 1.639 | 652,383 | +0.00(+0.13%) |
Apr 09, 2007 | 1.638 | 1.642 | 1.627 | 1.637 | 654,260 | -0.00(-0.17%) |
Apr 05, 2007 | 1.646 | 1.646 | 1.632 | 1.640 | 972,473 | +0.00(+0.04%) |
Apr 04, 2007 | 1.645 | 1.649 | 1.631 | 1.639 | 2,407,716 | -0.01(-0.65%) |
Apr 03, 2007 | 1.643 | 1.658 | 1.632 | 1.650 | 1,284,115 | +0.01(+0.83%) |
Apr 02, 2007 | 1.641 | 1.646 | 1.623 | 1.636 | 1,186,492 | +0.00(+0.13%) |
Mar 30, 2007 | 1.634 | 1.645 | 1.613 | 1.634 | 1,360,148 | -0.00(-0.09%) |
Mar 29, 2007 | 1.648 | 1.648 | 1.604 | 1.636 | 1,349,823 | +0.00(+0.00%) |
Mar 28, 2007 | 1.637 | 1.645 | 1.623 | 1.636 | 3,139,887 | -0.00(-0.26%) |
Mar 27, 2007 | 1.633 | 1.646 | 1.623 | 1.640 | 2,320,419 | +0.00(+0.26%) |
Mar 26, 2007 | 1.630 | 1.636 | 1.611 | 1.636 | 971,534 | +0.00(+0.26%) |
Mar 23, 2007 | 1.638 | 1.638 | 1.621 | 1.631 | 1,590,125 | -0.01(-0.43%) |
Mar 22, 2007 | 1.651 | 1.651 | 1.625 | 1.638 | 2,863,915 | -0.01(-0.43%) |
Mar 21, 2007 | 1.635 | 1.649 | 1.624 | 1.646 | 1,822,918 | +0.01(+0.70%) |
Mar 20, 2007 | 1.625 | 1.637 | 1.613 | 1.634 | 1,179,921 | +0.00(+0.22%) |
Mar 19, 2007 | 1.614 | 1.633 | 1.602 | 1.631 | 1,654,894 | +0.03(+1.77%) |
Mar 16, 2007 | 1.621 | 1.623 | 1.597 | 1.602 | 3,122,052 | -0.02(-1.14%) |
Mar 15, 2007 | 1.622 | 1.629 | 1.616 | 1.621 | 1,636,120 | -0.00(-0.04%) |
Mar 14, 2007 | 1.616 | 1.634 | 1.589 | 1.621 | 2,071,668 | +0.00(+0.09%) |
Mar 13, 2007 | 1.641 | 1.637 | 1.616 | 1.620 | 1,822,918 | -0.02(-1.30%) |
Mar 12, 2007 | 1.629 | 1.645 | 1.624 | 1.641 | 1,195,879 | +0.01(+0.78%) |
Mar 09, 2007 | 1.643 | 1.648 | 1.624 | 1.629 | 1,280,360 | -0.01(-0.61%) |
Mar 08, 2007 | 1.632 | 1.649 | 1.629 | 1.638 | 1,961,842 | +0.02(+1.14%) |
Mar 07, 2007 | 1.633 | 1.638 | 1.604 | 1.620 | 1,974,984 | -0.02(-1.08%) |
Mar 06, 2007 | 1.636 | 1.659 | 1.632 | 1.638 | 1,965,597 | +0.01(+0.74%) |
Mar 05, 2007 | 1.616 | 1.646 | 1.607 | 1.626 | 2,409,593 | -0.01(-0.43%) |
Mar 02, 2007 | 1.641 | 1.657 | 1.626 | 1.633 | 2,327,928 | -0.02(-1.16%) |
Mar 01, 2007 | 1.607 | 1.663 | 1.599 | 1.652 | 1,854,833 | +0.02(+1.13%) |
Feb 28, 2007 | 1.610 | 1.640 | 1.591 | 1.633 | 2,596,391 | +0.02(+1.19%) |
Feb 27, 2007 | 1.595 | 1.641 | 1.530 | 1.614 | 3,986,577 | -0.04(-2.57%) |
Feb 26, 2007 | 1.673 | 1.673 | 1.644 | 1.657 | 1,451,200 | -0.02(-0.93%) |
Feb 23, 2007 | 1.651 | 1.678 | 1.638 | 1.673 | 1,635,182 | +0.02(+0.94%) |
Feb 22, 2007 | 1.647 | 1.659 | 1.631 | 1.657 | 1,419,285 | +0.01(+0.52%) |
Feb 21, 2007 | 1.628 | 1.650 | 1.624 | 1.648 | 2,046,324 | +0.01(+0.69%) |
Feb 20, 2007 | 1.616 | 1.638 | 1.599 | 1.637 | 1,075,728 | +0.01(+0.88%) |
Feb 16, 2007 | 1.592 | 1.626 | 1.589 | 1.623 | 1,343,252 | +0.03(+1.87%) |
Feb 15, 2007 | 1.594 | 1.602 | 1.586 | 1.593 | 1,111,398 | -0.00(-0.31%) |
Feb 14, 2007 | 1.597 | 1.609 | 1.590 | 1.598 | 1,196,517 | +0.00(+0.00%) |
Feb 13, 2007 | 1.589 | 1.603 | 1.580 | 1.598 | 895,501 | +0.01(+0.90%) |
Feb 12, 2007 | 1.580 | 1.593 | 1.570 | 1.584 | 1,292,882 | +0.00(+0.13%) |
Feb 09, 2007 | 1.594 | 1.601 | 1.560 | 1.582 | 1,197,756 | -0.01(-0.67%) |
Feb 08, 2007 | 1.550 | 1.594 | 1.538 | 1.592 | 1,588,248 | +0.02(+1.17%) |
Feb 07, 2007 | 1.562 | 1.576 | 1.548 | 1.574 | 1,062,586 | +0.02(+1.10%) |
Feb 06, 2007 | 1.552 | 1.564 | 1.546 | 1.557 | 641,119 | +0.01(+0.50%) |
Feb 05, 2007 | 1.550 | 1.567 | 1.538 | 1.549 | 1,209,020 | -0.01(-0.37%) |
Feb 02, 2007 | 1.559 | 1.565 | 1.545 | 1.555 | 607,326 | +0.00(+0.05%) |
Feb 01, 2007 | 1.554 | 1.566 | 1.541 | 1.554 | 759,392 | +0.00(+0.27%) |
Jan 31, 2007 | 1.533 | 1.555 | 1.516 | 1.550 | 1,459,648 | +0.01(+0.74%) |
Jan 30, 2007 | 1.534 | 1.539 | 1.515 | 1.538 | 3,673,996 | +0.01(+0.74%) |
Jan 29, 2007 | 1.508 | 1.534 | 1.499 | 1.527 | 1,762,842 | +0.01(+0.84%) |
Jan 26, 2007 | 1.498 | 1.517 | 1.485 | 1.514 | 6,060,123 | +0.02(+1.38%) |
Jan 25, 2007 | 1.500 | 1.507 | 1.482 | 1.494 | 1,400,511 | -0.02(-1.17%) |
Jan 24, 2007 | 1.499 | 1.522 | 1.496 | 1.511 | 872,973 | +0.01(+0.57%) |
Jan 23, 2007 | 1.486 | 1.513 | 1.469 | 1.503 | 867,341 | +0.01(+0.91%) |
Jan 22, 2007 | 1.493 | 1.496 | 1.464 | 1.489 | 696,501 | -0.01(-0.52%) |
Jan 19, 2007 | 1.499 | 1.505 | 1.475 | 1.497 | 519,090 | -0.01(-0.52%) |
Jan 18, 2007 | 1.504 | 1.516 | 1.489 | 1.505 | 1,278,483 | -0.01(-0.66%) |
Jan 17, 2007 | 1.534 | 1.534 | 1.513 | 1.515 | 1,833,243 | -0.02(-1.25%) |
Jan 16, 2007 | 1.536 | 1.555 | 1.522 | 1.534 | 746,251 | -0.00(-0.09%) |
Jan 12, 2007 | 1.535 | 1.545 | 1.525 | 1.535 | 422,406 | -0.00(-0.19%) |
Jan 11, 2007 | 1.529 | 1.554 | 1.517 | 1.538 | 643,935 | +0.01(+0.93%) |
Jan 10, 2007 | 1.516 | 1.531 | 1.506 | 1.524 | 625,161 | -0.01(-0.46%) |
Jan 09, 2007 | 1.543 | 1.543 | 1.507 | 1.531 | 580,104 | -0.01(-0.69%) |
Jan 08, 2007 | 1.535 | 1.545 | 1.498 | 1.542 | 1,057,893 | +0.00(+0.09%) |
Jan 05, 2007 | 1.577 | 1.580 | 1.540 | 1.540 | 746,251 | -0.06(-3.51%) |
Jan 04, 2007 | 1.589 | 1.615 | 1.560 | 1.597 | 722,784 | +0.00(+0.27%) |
Jan 03, 2007 | 1.577 | 1.608 | 1.565 | 1.592 | 906,765 | +0.02(+1.40%) |
Dec 29, 2006 | 1.596 | 1.602 | 1.567 | 1.570 | 698,378 | -0.03(-1.86%) |
Dec 28, 2006 | 1.610 | 1.622 | 1.598 | 1.600 | 546,312 | -0.02(-0.97%) |
Dec 27, 2006 | 1.597 | 1.630 | 1.597 | 1.616 | 653,321 | +0.03(+1.74%) |
Dec 26, 2006 | 1.559 | 1.592 | 1.548 | 1.588 | 415,835 | +0.02(+1.59%) |
Dec 22, 2006 | 1.572 | 1.572 | 1.550 | 1.563 | 318,212 | -0.01(-0.41%) |
Dec 21, 2006 | 1.573 | 1.591 | 1.560 | 1.570 | 529,416 | +0.00(+0.09%) |
Dec 20, 2006 | 1.563 | 1.571 | 1.553 | 1.568 | 379,227 | +0.01(+0.50%) |
Dec 19, 2006 | 1.544 | 1.565 | 1.524 | 1.560 | 642,996 | +0.01(+0.60%) |
Dec 18, 2006 | 1.585 | 1.587 | 1.538 | 1.551 | 715,274 | -0.03(-2.06%) |
Dec 15, 2006 | 1.584 | 1.592 | 1.572 | 1.584 | 1,443,691 | -0.00(-0.13%) |
Dec 14, 2006 | 1.565 | 1.601 | 1.565 | 1.586 | 602,633 | +0.03(+1.69%) |
Dec 13, 2006 | 1.555 | 1.577 | 1.550 | 1.560 | 654,260 | +0.01(+0.97%) |
Dec 12, 2006 | 1.553 | 1.561 | 1.535 | 1.545 | 563,208 | -0.01(-0.37%) |
Dec 11, 2006 | 1.555 | 1.562 | 1.540 | 1.550 | 413,019 | -0.01(-0.55%) |
Dec 08, 2006 | 1.560 | 1.564 | 1.538 | 1.559 | 843,874 | -0.01(-0.41%) |
Dec 07, 2006 | 1.587 | 1.589 | 1.563 | 1.565 | 512,519 | -0.02(-1.43%) |
Dec 06, 2006 | 1.597 | 1.610 | 1.587 | 1.588 | 570,717 | -0.01(-0.89%) |
Dec 05, 2006 | 1.586 | 1.609 | 1.567 | 1.602 | 1,120,784 | +0.02(+1.35%) |
Dec 04, 2006 | 1.538 | 1.585 | 1.538 | 1.581 | 797,878 | +0.04(+2.49%) |
Dec 01, 2006 | 1.518 | 1.560 | 1.504 | 1.543 | 1,407,082 | -0.01(-0.87%) |
Nov 30, 2006 | 1.566 | 1.569 | 1.553 | 1.556 | 677,727 | -0.01(-0.90%) |
Nov 29, 2006 | 1.553 | 1.574 | 1.547 | 1.570 | 543,496 | +0.02(+1.61%) |
Nov 28, 2006 | 1.527 | 1.550 | 1.523 | 1.545 | 1,116,091 | +0.01(+0.60%) |
Nov 27, 2006 | 1.545 | 1.562 | 1.514 | 1.536 | 1,533,804 | -0.03(-1.99%) |
Nov 24, 2006 | 1.550 | 1.572 | 1.545 | 1.567 | 155,821 | +0.01(+0.41%) |
Nov 22, 2006 | 1.584 | 1.597 | 1.550 | 1.561 | 915,213 | -0.02(-1.30%) |
Nov 21, 2006 | 1.601 | 1.603 | 1.568 | 1.582 | 617,652 | -0.02(-1.02%) |
Nov 20, 2006 | 1.584 | 1.604 | 1.570 | 1.598 | 580,104 | -0.01(-0.44%) |
Nov 17, 2006 | 1.604 | 1.605 | 1.589 | 1.605 | 703,071 | +0.00(+0.22%) |
Nov 16, 2006 | 1.612 | 1.612 | 1.581 | 1.602 | 724,661 | +0.00(+0.27%) |
Nov 15, 2006 | 1.587 | 1.609 | 1.568 | 1.597 | 958,393 | +0.01(+0.63%) |
Nov 14, 2006 | 1.545 | 1.588 | 1.532 | 1.587 | 1,095,440 | +0.03(+1.64%) |
Nov 13, 2006 | 1.552 | 1.568 | 1.545 | 1.562 | 531,293 | +0.01(+0.64%) |
Nov 10, 2006 | 1.552 | 1.561 | 1.542 | 1.552 | 520,967 | +0.00(+0.00%) |
Nov 09, 2006 | 1.567 | 1.567 | 1.535 | 1.552 | 758,454 | -0.01(-0.91%) |
Nov 08, 2006 | 1.544 | 1.578 | 1.534 | 1.566 | 726,538 | +0.01(+0.64%) |
Nov 07, 2006 | 1.520 | 1.559 | 1.518 | 1.556 | 1,248,445 | +0.03(+2.29%) |
Nov 06, 2006 | 1.520 | 1.529 | 1.511 | 1.521 | 572,595 | +0.01(+0.42%) |
Nov 03, 2006 | 1.518 | 1.524 | 1.501 | 1.515 | 656,137 | +0.00(+0.28%) |
Nov 02, 2006 | 1.484 | 1.516 | 1.484 | 1.511 | 857,954 | +0.02(+1.09%) |