Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 5.560 | 6.120 | 5.560 | 6.040 | 139,100 | +0.38(+6.71%) |
Jan 30, 2008 | 5.600 | 5.930 | 5.550 | 5.660 | 167,215 | +0.01(+0.18%) |
Jan 29, 2008 | 5.870 | 5.870 | 5.520 | 5.650 | 104,985 | -0.24(-4.07%) |
Jan 28, 2008 | 5.500 | 6.020 | 5.460 | 5.890 | 67,900 | +0.37(+6.70%) |
Jan 25, 2008 | 5.690 | 5.690 | 5.420 | 5.520 | 105,100 | +0.03(+0.55%) |
Jan 24, 2008 | 6.150 | 6.150 | 5.490 | 5.490 | 117,745 | -0.64(-10.44%) |
Jan 23, 2008 | 5.690 | 6.180 | 5.410 | 6.130 | 192,200 | +0.30(+5.15%) |
Jan 22, 2008 | 5.300 | 5.950 | 5.300 | 5.830 | 137,600 | +0.36(+6.58%) |
Jan 21, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 5.300 | 5.650 | 5.250 | 5.470 | 139,760 | +0.01(+0.18%) |
Jan 17, 2008 | 5.660 | 5.660 | 5.250 | 5.460 | 83,757 | -0.16(-2.85%) |
Jan 16, 2008 | 5.430 | 6.000 | 5.430 | 5.620 | 108,200 | +0.21(+3.88%) |
Jan 15, 2008 | 5.460 | 5.540 | 5.150 | 5.410 | 117,200 | -0.13(-2.35%) |
Jan 14, 2008 | 5.650 | 5.650 | 5.470 | 5.540 | 87,540 | -0.06(-1.07%) |
Jan 11, 2008 | 6.000 | 6.000 | 5.410 | 5.600 | 218,500 | -0.23(-3.95%) |
Jan 10, 2008 | 5.310 | 5.830 | 5.140 | 5.830 | 129,600 | +0.44(+8.16%) |
Jan 09, 2008 | 5.110 | 5.430 | 5.030 | 5.390 | 128,200 | +0.25(+4.86%) |
Jan 08, 2008 | 5.650 | 5.650 | 5.100 | 5.140 | 112,600 | -0.48(-8.54%) |
Jan 07, 2008 | 5.530 | 5.740 | 5.410 | 5.620 | 90,700 | +0.13(+2.37%) |
Jan 04, 2008 | 5.600 | 5.650 | 5.240 | 5.490 | 202,153 | -0.16(-2.83%) |
Jan 03, 2008 | 5.960 | 6.380 | 5.650 | 5.650 | 235,250 | -0.29(-4.88%) |
Jan 02, 2008 | 5.500 | 6.210 | 5.490 | 5.940 | 334,950 | +0.41(+7.41%) |
Jan 01, 2008 | 5.860 | 6.250 | 5.440 | 5.530 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.860 | 6.250 | 5.440 | 5.530 | 445,998 | -0.40(-6.75%) |
Dec 28, 2007 | 6.000 | 6.090 | 5.730 | 5.930 | 111,787 | -0.07(-1.17%) |
Dec 27, 2007 | 6.800 | 6.800 | 5.910 | 6.000 | 105,800 | -0.72(-10.71%) |
Dec 26, 2007 | 6.770 | 6.770 | 6.620 | 6.720 | 65,400 | -0.05(-0.74%) |
Dec 24, 2007 | 6.460 | 6.770 | 6.460 | 6.770 | 49,300 | +0.13(+1.96%) |
Dec 21, 2007 | 6.630 | 6.640 | 6.460 | 6.640 | 286,400 | +0.28(+4.40%) |
Dec 20, 2007 | 6.480 | 6.480 | 6.140 | 6.360 | 99,200 | +0.04(+0.63%) |
Dec 19, 2007 | 6.290 | 6.420 | 6.230 | 6.320 | 114,200 | +0.07(+1.12%) |
Dec 18, 2007 | 6.150 | 6.410 | 6.030 | 6.250 | 135,200 | +0.25(+4.17%) |
Dec 17, 2007 | 6.020 | 6.140 | 6.000 | 6.000 | 71,618 | -0.05(-0.83%) |
Dec 14, 2007 | 6.150 | 6.480 | 6.010 | 6.050 | 120,400 | -0.20(-3.20%) |
Dec 13, 2007 | 6.180 | 6.470 | 6.110 | 6.250 | 94,600 | +0.00(+0.00%) |
Dec 12, 2007 | 6.150 | 6.310 | 6.100 | 6.250 | 156,200 | +0.20(+3.31%) |
Dec 11, 2007 | 6.390 | 6.410 | 5.960 | 6.050 | 171,700 | -0.24(-3.82%) |
Dec 10, 2007 | 6.330 | 6.350 | 6.160 | 6.290 | 109,700 | +0.01(+0.16%) |
Dec 07, 2007 | 6.290 | 6.330 | 6.200 | 6.280 | 43,700 | +0.06(+0.96%) |
Dec 06, 2007 | 6.300 | 6.370 | 6.120 | 6.220 | 103,415 | -0.08(-1.27%) |
Dec 05, 2007 | 6.610 | 6.700 | 6.080 | 6.300 | 85,600 | -0.13(-2.02%) |
Dec 04, 2007 | 6.940 | 6.950 | 6.190 | 6.430 | 256,500 | -0.09(-1.38%) |
Dec 03, 2007 | 6.700 | 6.700 | 6.460 | 6.520 | 85,700 | -0.04(-0.61%) |
Nov 30, 2007 | 6.970 | 6.990 | 6.510 | 6.560 | 214,800 | -0.09(-1.35%) |
Nov 29, 2007 | 7.400 | 7.400 | 6.640 | 6.650 | 324,354 | -1.27(-16.04%) |
Nov 28, 2007 | 7.850 | 8.200 | 7.800 | 7.920 | 104,580 | +0.14(+1.80%) |
Nov 27, 2007 | 7.800 | 7.990 | 7.510 | 7.780 | 114,500 | +0.06(+0.78%) |
Nov 26, 2007 | 8.380 | 8.380 | 7.580 | 7.720 | 83,500 | -0.61(-7.32%) |
Nov 23, 2007 | 8.050 | 8.330 | 7.940 | 8.330 | 57,600 | +0.51(+6.52%) |
Nov 21, 2007 | 8.110 | 8.200 | 7.520 | 7.820 | 95,800 | -0.29(-3.58%) |
Nov 20, 2007 | 7.790 | 8.200 | 7.570 | 8.110 | 68,000 | +0.33(+4.24%) |
Nov 19, 2007 | 7.770 | 7.990 | 7.540 | 7.780 | 63,500 | -0.08(-1.02%) |
Nov 16, 2007 | 7.790 | 7.860 | 7.320 | 7.860 | 91,900 | +0.09(+1.16%) |
Nov 15, 2007 | 7.890 | 8.160 | 7.620 | 7.770 | 60,700 | -0.10(-1.27%) |
Nov 14, 2007 | 8.250 | 8.250 | 7.860 | 7.870 | 54,400 | -0.40(-4.84%) |
Nov 13, 2007 | 8.100 | 8.270 | 7.810 | 8.270 | 117,500 | +0.29(+3.63%) |
Nov 12, 2007 | 7.750 | 8.480 | 7.680 | 7.980 | 97,900 | +0.27(+3.50%) |
Nov 09, 2007 | 7.560 | 7.730 | 7.380 | 7.710 | 78,400 | -0.18(-2.28%) |
Nov 08, 2007 | 7.450 | 8.000 | 7.320 | 7.890 | 71,800 | +0.54(+7.35%) |
Nov 07, 2007 | 8.550 | 8.550 | 7.300 | 7.350 | 123,620 | -1.07(-12.71%) |
Nov 06, 2007 | 7.810 | 8.450 | 7.750 | 8.420 | 75,400 | +0.57(+7.26%) |
Nov 05, 2007 | 7.820 | 8.240 | 7.800 | 7.850 | 97,830 | -0.70(-8.19%) |
Nov 02, 2007 | 8.100 | 8.640 | 7.700 | 8.550 | 112,600 | +0.89(+11.62%) |
Nov 01, 2007 | 8.440 | 8.440 | 7.500 | 7.660 | 154,000 | -0.94(-10.93%) |
Oct 31, 2007 | 8.650 | 8.740 | 8.430 | 8.600 | 87,600 | -0.07(-0.81%) |
Oct 30, 2007 | 8.700 | 8.770 | 8.500 | 8.670 | 99,200 | +0.00(+0.00%) |
Oct 29, 2007 | 8.770 | 8.790 | 8.600 | 8.670 | 92,700 | -0.01(-0.12%) |
Oct 26, 2007 | 8.310 | 8.710 | 8.220 | 8.680 | 150,900 | +0.42(+5.08%) |
Oct 25, 2007 | 8.690 | 8.690 | 8.200 | 8.260 | 166,200 | -0.20(-2.36%) |
Oct 24, 2007 | 7.250 | 8.460 | 7.250 | 8.460 | 397,700 | +1.36(+19.15%) |
Oct 23, 2007 | 7.610 | 7.730 | 7.020 | 7.100 | 224,700 | -0.51(-6.70%) |
Oct 22, 2007 | 7.360 | 7.740 | 7.330 | 7.610 | 106,700 | +0.16(+2.15%) |
Oct 19, 2007 | 8.030 | 8.030 | 7.370 | 7.450 | 147,900 | -0.58(-7.22%) |
Oct 18, 2007 | 8.220 | 8.270 | 7.880 | 8.030 | 85,500 | -0.25(-3.02%) |
Oct 17, 2007 | 8.690 | 8.700 | 8.130 | 8.280 | 98,400 | -0.46(-5.26%) |
Oct 16, 2007 | 8.690 | 8.750 | 8.550 | 8.740 | 42,500 | +0.05(+0.58%) |
Oct 15, 2007 | 8.740 | 8.740 | 8.370 | 8.690 | 67,600 | -0.05(-0.57%) |
Oct 12, 2007 | 8.510 | 8.820 | 8.510 | 8.740 | 60,000 | +0.27(+3.19%) |
Oct 11, 2007 | 8.500 | 8.780 | 8.380 | 8.470 | 115,900 | -0.02(-0.24%) |
Oct 10, 2007 | 8.310 | 8.750 | 8.000 | 8.490 | 68,000 | -0.04(-0.47%) |
Oct 09, 2007 | 8.690 | 8.690 | 8.390 | 8.530 | 87,400 | -0.12(-1.39%) |
Oct 08, 2007 | 8.950 | 8.970 | 8.500 | 8.650 | 78,400 | -0.25(-2.81%) |
Oct 05, 2007 | 8.150 | 8.930 | 8.050 | 8.900 | 135,800 | +0.90(+11.25%) |
Oct 04, 2007 | 8.070 | 8.180 | 7.850 | 8.000 | 73,600 | -0.11(-1.36%) |
Oct 03, 2007 | 8.600 | 8.750 | 8.110 | 8.110 | 127,500 | -0.69(-7.84%) |
Oct 02, 2007 | 8.070 | 8.800 | 8.000 | 8.800 | 185,700 | +0.80(+10.00%) |
Oct 01, 2007 | 7.650 | 8.100 | 7.520 | 8.000 | 158,600 | +0.35(+4.58%) |
Sep 28, 2007 | 7.940 | 7.970 | 7.550 | 7.650 | 89,700 | -0.28(-3.53%) |
Sep 27, 2007 | 7.640 | 8.000 | 7.640 | 7.930 | 85,600 | +0.34(+4.48%) |
Sep 26, 2007 | 7.650 | 7.650 | 7.450 | 7.590 | 28,200 | +0.01(+0.13%) |
Sep 25, 2007 | 7.610 | 7.700 | 7.460 | 7.580 | 62,200 | -0.22(-2.82%) |
Sep 24, 2007 | 8.000 | 8.020 | 7.750 | 7.800 | 60,700 | -0.05(-0.64%) |
Sep 21, 2007 | 8.150 | 8.450 | 7.640 | 7.850 | 170,200 | -0.15(-1.88%) |
Sep 20, 2007 | 8.320 | 8.480 | 7.700 | 8.000 | 103,000 | -0.39(-4.65%) |
Sep 19, 2007 | 8.000 | 8.400 | 7.750 | 8.390 | 252,300 | +0.44(+5.53%) |
Sep 18, 2007 | 7.290 | 7.980 | 7.050 | 7.950 | 107,300 | +0.70(+9.66%) |
Sep 17, 2007 | 7.320 | 7.350 | 7.210 | 7.250 | 49,900 | -0.06(-0.82%) |
Sep 14, 2007 | 7.040 | 7.360 | 6.930 | 7.310 | 42,100 | +0.21(+2.96%) |
Sep 13, 2007 | 7.400 | 7.400 | 7.100 | 7.100 | 39,000 | -0.24(-3.27%) |
Sep 12, 2007 | 7.340 | 7.470 | 7.252 | 7.340 | 53,200 | -0.05(-0.68%) |
Sep 11, 2007 | 7.210 | 7.420 | 7.100 | 7.390 | 28,400 | +0.23(+3.21%) |
Sep 10, 2007 | 7.430 | 7.430 | 6.900 | 7.160 | 77,500 | -0.07(-0.97%) |
Sep 07, 2007 | 7.460 | 7.460 | 7.000 | 7.230 | 59,600 | -0.32(-4.24%) |
Sep 06, 2007 | 7.650 | 7.650 | 7.380 | 7.550 | 40,100 | -0.05(-0.66%) |
Sep 05, 2007 | 7.550 | 7.760 | 7.390 | 7.600 | 88,600 | +0.07(+0.93%) |
Sep 04, 2007 | 7.540 | 7.560 | 7.370 | 7.530 | 71,700 | -0.01(-0.13%) |
Aug 31, 2007 | 7.720 | 7.800 | 7.350 | 7.540 | 114,500 | -0.06(-0.79%) |
Aug 30, 2007 | 7.780 | 7.780 | 7.510 | 7.600 | 62,300 | -0.20(-2.56%) |
Aug 29, 2007 | 7.420 | 7.800 | 7.200 | 7.800 | 75,700 | +0.53(+7.29%) |
Aug 28, 2007 | 7.530 | 7.530 | 7.120 | 7.270 | 66,700 | -0.26(-3.45%) |
Aug 27, 2007 | 7.600 | 7.650 | 7.160 | 7.530 | 58,800 | +0.07(+0.94%) |
Aug 24, 2007 | 7.300 | 7.570 | 7.110 | 7.460 | 73,800 | +0.12(+1.63%) |
Aug 23, 2007 | 7.730 | 7.810 | 7.260 | 7.340 | 46,000 | -0.38(-4.92%) |
Aug 22, 2007 | 7.610 | 7.850 | 7.400 | 7.720 | 96,100 | +0.02(+0.26%) |
Aug 21, 2007 | 7.780 | 7.830 | 7.500 | 7.700 | 78,100 | -0.08(-1.03%) |
Aug 20, 2007 | 7.600 | 7.800 | 7.390 | 7.780 | 97,500 | +0.19(+2.50%) |
Aug 17, 2007 | 7.350 | 7.600 | 6.960 | 7.590 | 161,600 | +0.34(+4.69%) |
Aug 16, 2007 | 6.930 | 7.270 | 6.800 | 7.250 | 149,700 | +0.45(+6.62%) |
Aug 15, 2007 | 7.050 | 7.230 | 6.760 | 6.800 | 95,300 | -0.20(-2.86%) |
Aug 14, 2007 | 6.950 | 7.070 | 6.810 | 7.000 | 91,900 | +0.07(+1.01%) |
Aug 13, 2007 | 7.110 | 7.130 | 6.680 | 6.930 | 115,600 | -0.07(-1.00%) |
Aug 10, 2007 | 6.100 | 7.000 | 5.820 | 7.000 | 240,500 | +0.77(+12.36%) |
Aug 09, 2007 | 5.740 | 6.360 | 5.600 | 6.230 | 109,100 | -0.17(-2.66%) |
Aug 08, 2007 | 5.360 | 6.450 | 5.320 | 6.400 | 184,400 | +1.18(+22.61%) |
Aug 07, 2007 | 5.380 | 5.500 | 5.160 | 5.220 | 78,900 | -0.26(-4.74%) |
Aug 06, 2007 | 4.750 | 5.500 | 4.750 | 5.480 | 143,500 | +0.58(+11.84%) |
Aug 03, 2007 | 5.000 | 5.220 | 4.840 | 4.900 | 79,100 | -0.32(-6.13%) |
Aug 02, 2007 | 5.290 | 5.400 | 5.180 | 5.220 | 72,300 | -0.03(-0.57%) |
Aug 01, 2007 | 5.020 | 5.300 | 4.900 | 5.250 | 76,500 | +0.20(+3.96%) |
Jul 31, 2007 | 5.480 | 5.520 | 4.960 | 5.050 | 136,700 | -0.31(-5.78%) |
Jul 30, 2007 | 4.860 | 5.390 | 4.750 | 5.360 | 83,600 | +0.42(+8.50%) |
Jul 27, 2007 | 4.970 | 5.200 | 4.800 | 4.940 | 113,700 | -0.06(-1.20%) |
Jul 26, 2007 | 5.180 | 5.350 | 4.970 | 5.000 | 90,300 | -0.32(-6.02%) |
Jul 25, 2007 | 5.510 | 5.680 | 5.060 | 5.320 | 100,800 | -0.17(-3.10%) |
Jul 24, 2007 | 6.020 | 6.020 | 5.300 | 5.490 | 150,200 | -0.64(-10.44%) |
Jul 23, 2007 | 6.200 | 6.200 | 5.930 | 6.130 | 112,700 | -0.08(-1.29%) |
Jul 20, 2007 | 6.570 | 6.710 | 6.120 | 6.210 | 140,600 | -0.37(-5.62%) |
Jul 19, 2007 | 6.450 | 6.600 | 6.310 | 6.580 | 61,600 | +0.19(+2.97%) |
Jul 18, 2007 | 6.500 | 6.670 | 6.230 | 6.390 | 71,100 | -0.14(-2.14%) |
Jul 17, 2007 | 6.910 | 6.910 | 6.500 | 6.530 | 52,800 | -0.38(-5.50%) |
Jul 16, 2007 | 7.000 | 7.200 | 6.600 | 6.910 | 118,700 | -0.24(-3.36%) |
Jul 13, 2007 | 7.140 | 7.230 | 6.890 | 7.150 | 95,800 | -0.02(-0.28%) |
Jul 12, 2007 | 7.190 | 7.230 | 6.920 | 7.170 | 63,700 | +0.11(+1.56%) |
Jul 11, 2007 | 6.960 | 7.090 | 6.870 | 7.060 | 53,400 | +0.21(+3.07%) |
Jul 10, 2007 | 7.200 | 7.290 | 6.660 | 6.850 | 118,900 | -0.44(-6.04%) |
Jul 09, 2007 | 7.450 | 7.450 | 7.170 | 7.290 | 66,800 | -0.13(-1.75%) |
Jul 06, 2007 | 7.190 | 7.500 | 7.060 | 7.420 | 24,200 | +0.24(+3.34%) |
Jul 05, 2007 | 7.510 | 7.510 | 7.100 | 7.180 | 50,600 | -0.34(-4.52%) |
Jul 03, 2007 | 7.440 | 7.600 | 7.300 | 7.520 | 66,400 | +0.18(+2.45%) |
Jul 02, 2007 | 7.180 | 7.470 | 6.940 | 7.340 | 259,200 | +0.30(+4.26%) |
Jun 29, 2007 | 7.430 | 7.710 | 7.000 | 7.040 | 121,300 | -0.29(-3.96%) |
Jun 28, 2007 | 7.120 | 7.820 | 7.080 | 7.330 | 196,500 | +0.20(+2.81%) |
Jun 27, 2007 | 5.990 | 7.190 | 5.880 | 7.130 | 218,300 | +1.03(+16.89%) |
Jun 26, 2007 | 6.430 | 6.460 | 6.070 | 6.100 | 170,900 | -0.21(-3.33%) |
Jun 25, 2007 | 6.760 | 6.860 | 6.200 | 6.310 | 259,200 | -0.45(-6.66%) |
Jun 22, 2007 | 7.070 | 7.110 | 6.700 | 6.760 | 1,581,100 | -0.24(-3.43%) |
Jun 21, 2007 | 7.280 | 7.280 | 6.950 | 7.000 | 78,800 | -0.21(-2.91%) |
Jun 20, 2007 | 7.500 | 7.500 | 7.210 | 7.210 | 65,800 | -0.09(-1.23%) |
Jun 19, 2007 | 6.820 | 7.390 | 6.820 | 7.300 | 66,700 | +0.55(+8.15%) |
Jun 18, 2007 | 6.800 | 6.900 | 6.750 | 6.750 | 51,800 | -0.05(-0.74%) |
Jun 15, 2007 | 6.780 | 6.990 | 6.700 | 6.800 | 30,400 | +0.03(+0.44%) |
Jun 14, 2007 | 6.930 | 6.960 | 6.520 | 6.770 | 88,500 | -0.07(-1.02%) |
Jun 13, 2007 | 7.250 | 7.330 | 6.670 | 6.840 | 85,100 | -0.41(-5.66%) |
Jun 12, 2007 | 7.860 | 8.000 | 7.250 | 7.250 | 79,800 | -0.54(-6.93%) |
Jun 11, 2007 | 7.900 | 8.010 | 7.770 | 7.790 | 54,700 | -0.07(-0.89%) |
Jun 08, 2007 | 7.900 | 7.900 | 7.760 | 7.860 | 25,400 | -0.02(-0.25%) |
Jun 07, 2007 | 7.850 | 7.900 | 7.840 | 7.880 | 14,100 | +0.06(+0.77%) |
Jun 06, 2007 | 7.950 | 7.990 | 7.760 | 7.820 | 23,900 | -0.13(-1.64%) |
Jun 05, 2007 | 7.970 | 8.000 | 7.750 | 7.950 | 47,100 | -0.05(-0.62%) |
Jun 04, 2007 | 7.970 | 8.000 | 7.890 | 8.000 | 49,100 | +0.10(+1.27%) |
Jun 01, 2007 | 7.750 | 7.900 | 7.750 | 7.900 | 32,400 | +0.15(+1.94%) |
May 31, 2007 | 7.990 | 7.990 | 7.700 | 7.750 | 30,400 | -0.15(-1.90%) |
May 30, 2007 | 7.970 | 7.970 | 7.900 | 7.900 | 21,200 | -0.05(-0.63%) |
May 29, 2007 | 7.950 | 8.000 | 7.910 | 7.950 | 46,900 | +0.05(+0.63%) |
May 25, 2007 | 7.790 | 7.900 | 7.610 | 7.900 | 78,800 | +0.12(+1.54%) |
May 24, 2007 | 7.510 | 7.800 | 7.501 | 7.780 | 38,900 | +0.18(+2.37%) |
May 23, 2007 | 7.580 | 7.680 | 7.530 | 7.600 | 78,800 | -0.04(-0.52%) |
May 22, 2007 | 7.540 | 7.660 | 7.530 | 7.640 | 13,500 | +0.03(+0.39%) |
May 21, 2007 | 7.610 | 7.640 | 7.550 | 7.610 | 15,400 | -0.02(-0.26%) |
May 18, 2007 | 7.750 | 7.750 | 7.600 | 7.630 | 21,000 | -0.12(-1.55%) |
May 17, 2007 | 7.720 | 7.780 | 7.710 | 7.750 | 35,300 | -0.04(-0.51%) |
May 16, 2007 | 7.750 | 7.790 | 7.670 | 7.790 | 10,400 | -0.01(-0.13%) |
May 15, 2007 | 7.750 | 7.800 | 7.680 | 7.800 | 21,600 | +0.05(+0.65%) |
May 14, 2007 | 7.610 | 7.750 | 7.600 | 7.750 | 22,900 | +0.01(+0.13%) |
May 11, 2007 | 7.720 | 7.740 | 7.550 | 7.740 | 19,900 | +0.08(+1.04%) |
May 10, 2007 | 7.750 | 7.750 | 7.620 | 7.660 | 20,900 | -0.09(-1.16%) |
May 09, 2007 | 7.730 | 7.750 | 7.660 | 7.750 | 12,600 | +0.02(+0.26%) |
May 08, 2007 | 7.730 | 7.750 | 7.680 | 7.730 | 22,800 | +0.03(+0.39%) |
May 07, 2007 | 7.710 | 7.750 | 7.680 | 7.700 | 23,300 | -0.05(-0.65%) |
May 04, 2007 | 7.740 | 7.780 | 7.660 | 7.750 | 16,700 | +0.06(+0.78%) |
May 03, 2007 | 7.790 | 7.790 | 7.660 | 7.690 | 15,400 | -0.06(-0.77%) |
May 02, 2007 | 7.680 | 7.800 | 7.650 | 7.750 | 47,300 | +0.11(+1.44%) |
May 01, 2007 | 7.670 | 7.670 | 7.560 | 7.640 | 16,800 | -0.02(-0.26%) |
Apr 30, 2007 | 7.690 | 7.690 | 7.580 | 7.660 | 39,600 | -0.01(-0.13%) |
Apr 27, 2007 | 7.600 | 7.690 | 7.560 | 7.670 | 26,100 | +0.07(+0.92%) |
Apr 26, 2007 | 7.690 | 7.700 | 7.600 | 7.600 | 10,600 | -0.09(-1.17%) |
Apr 25, 2007 | 7.570 | 7.690 | 7.494 | 7.690 | 22,100 | +0.13(+1.72%) |
Apr 24, 2007 | 7.590 | 7.690 | 7.480 | 7.560 | 22,700 | -0.03(-0.40%) |
Apr 23, 2007 | 7.520 | 7.710 | 7.520 | 7.590 | 21,600 | -0.02(-0.26%) |
Apr 20, 2007 | 7.600 | 7.680 | 7.560 | 7.610 | 17,300 | -0.01(-0.13%) |
Apr 19, 2007 | 7.650 | 7.720 | 7.600 | 7.620 | 22,000 | -0.07(-0.91%) |
Apr 18, 2007 | 7.770 | 7.790 | 7.660 | 7.690 | 30,000 | -0.09(-1.16%) |
Apr 17, 2007 | 7.790 | 7.790 | 7.720 | 7.780 | 14,800 | +0.00(+0.00%) |
Apr 16, 2007 | 7.700 | 7.840 | 7.680 | 7.780 | 23,700 | -0.01(-0.13%) |
Apr 13, 2007 | 7.480 | 7.800 | 7.440 | 7.790 | 53,700 | +0.31(+4.14%) |
Apr 12, 2007 | 7.300 | 7.500 | 7.300 | 7.480 | 36,100 | +0.18(+2.47%) |
Apr 11, 2007 | 7.300 | 7.300 | 7.020 | 7.300 | 10,300 | +0.00(+0.00%) |
Apr 10, 2007 | 7.300 | 7.410 | 7.260 | 7.300 | 29,500 | +0.03(+0.41%) |
Apr 09, 2007 | 7.300 | 7.360 | 7.160 | 7.270 | 26,200 | -0.03(-0.41%) |
Apr 05, 2007 | 7.370 | 7.370 | 7.240 | 7.300 | 10,600 | +0.00(+0.00%) |
Apr 04, 2007 | 7.350 | 7.400 | 7.120 | 7.300 | 17,400 | -0.06(-0.82%) |
Apr 03, 2007 | 7.390 | 7.470 | 7.280 | 7.360 | 22,100 | -0.01(-0.14%) |
Apr 02, 2007 | 7.350 | 7.380 | 7.270 | 7.370 | 15,000 | +0.06(+0.82%) |
Mar 30, 2007 | 7.140 | 7.400 | 7.110 | 7.310 | 26,000 | +0.19(+2.67%) |
Mar 29, 2007 | 7.250 | 7.260 | 7.060 | 7.120 | 21,300 | -0.08(-1.11%) |
Mar 28, 2007 | 7.490 | 7.500 | 7.200 | 7.200 | 12,800 | -0.19(-2.57%) |
Mar 27, 2007 | 7.550 | 7.570 | 7.290 | 7.390 | 15,000 | -0.16(-2.12%) |
Mar 26, 2007 | 7.520 | 7.550 | 7.430 | 7.550 | 13,000 | +0.06(+0.80%) |
Mar 23, 2007 | 7.400 | 7.730 | 7.400 | 7.490 | 14,600 | +0.13(+1.77%) |
Mar 22, 2007 | 7.340 | 7.400 | 7.190 | 7.360 | 16,900 | -0.02(-0.27%) |
Mar 21, 2007 | 7.750 | 7.776 | 7.000 | 7.380 | 25,000 | -0.33(-4.28%) |
Mar 20, 2007 | 7.550 | 8.230 | 7.360 | 7.710 | 161,600 | +0.11(+1.45%) |
Mar 19, 2007 | 7.180 | 7.600 | 7.180 | 7.600 | 61,900 | +0.45(+6.29%) |
Mar 16, 2007 | 7.150 | 7.200 | 6.900 | 7.150 | 33,800 | +0.00(+0.00%) |
Mar 15, 2007 | 7.150 | 7.150 | 7.050 | 7.150 | 18,100 | +0.00(+0.00%) |
Mar 14, 2007 | 7.070 | 7.150 | 6.860 | 7.150 | 42,000 | +0.15(+2.14%) |
Mar 13, 2007 | 7.020 | 7.100 | 6.920 | 7.000 | 17,000 | -0.02(-0.28%) |
Mar 12, 2007 | 7.000 | 7.050 | 6.970 | 7.020 | 23,900 | +0.02(+0.29%) |
Mar 09, 2007 | 6.900 | 7.000 | 6.870 | 7.000 | 14,400 | +0.12(+1.74%) |
Mar 08, 2007 | 6.840 | 6.910 | 6.840 | 6.880 | 13,500 | -0.01(-0.15%) |
Mar 07, 2007 | 6.900 | 6.900 | 6.800 | 6.890 | 18,000 | +0.02(+0.29%) |
Mar 06, 2007 | 6.900 | 6.990 | 6.810 | 6.870 | 9,600 | -0.03(-0.43%) |
Mar 05, 2007 | 6.970 | 7.040 | 6.890 | 6.900 | 11,100 | -0.04(-0.58%) |
Mar 02, 2007 | 6.950 | 6.970 | 6.880 | 6.940 | 18,700 | +0.02(+0.29%) |
Mar 01, 2007 | 6.900 | 6.950 | 6.850 | 6.920 | 6,000 | +0.02(+0.29%) |
Feb 28, 2007 | 6.960 | 6.980 | 6.860 | 6.900 | 31,600 | -0.07(-1.00%) |
Feb 27, 2007 | 7.090 | 7.090 | 6.950 | 6.970 | 20,100 | -0.03(-0.43%) |
Feb 26, 2007 | 7.080 | 7.100 | 6.970 | 7.000 | 14,100 | -0.03(-0.43%) |
Feb 23, 2007 | 6.960 | 7.090 | 6.960 | 7.030 | 13,700 | -0.02(-0.28%) |
Feb 22, 2007 | 7.050 | 7.050 | 6.950 | 7.050 | 17,200 | +0.01(+0.14%) |
Feb 21, 2007 | 7.100 | 7.100 | 6.850 | 7.040 | 35,200 | -0.03(-0.42%) |
Feb 20, 2007 | 7.090 | 7.090 | 7.050 | 7.070 | 22,300 | +0.03(+0.43%) |
Feb 16, 2007 | 7.140 | 7.140 | 7.000 | 7.040 | 40,000 | -0.06(-0.85%) |
Feb 15, 2007 | 7.150 | 7.150 | 7.050 | 7.100 | 15,200 | -0.07(-0.98%) |
Feb 14, 2007 | 7.130 | 7.190 | 7.050 | 7.170 | 31,300 | +0.04(+0.56%) |
Feb 13, 2007 | 7.120 | 7.140 | 7.099 | 7.130 | 28,258 | +0.03(+0.42%) |
Feb 12, 2007 | 7.170 | 7.179 | 7.100 | 7.100 | 17,100 | -0.03(-0.42%) |
Feb 09, 2007 | 7.170 | 7.190 | 7.090 | 7.130 | 17,000 | -0.04(-0.56%) |
Feb 08, 2007 | 7.190 | 7.200 | 7.130 | 7.170 | 21,800 | +0.02(+0.28%) |
Feb 07, 2007 | 7.150 | 7.180 | 7.050 | 7.150 | 28,100 | +0.01(+0.14%) |
Feb 06, 2007 | 7.150 | 7.150 | 7.080 | 7.140 | 31,700 | +0.04(+0.56%) |
Feb 05, 2007 | 7.090 | 7.180 | 7.080 | 7.100 | 33,000 | -0.07(-0.98%) |
Feb 02, 2007 | 7.030 | 7.200 | 7.030 | 7.170 | 24,100 | +0.07(+0.99%) |