Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 6.010 | 6.120 | 5.910 | 5.990 | 21,961 | -0.02(-0.33%) |
Jan 30, 2008 | 5.910 | 6.200 | 5.910 | 6.010 | 18,834 | +0.04(+0.67%) |
Jan 29, 2008 | 6.000 | 6.100 | 5.900 | 5.970 | 18,010 | -0.03(-0.50%) |
Jan 28, 2008 | 5.800 | 6.000 | 5.800 | 6.000 | 19,300 | +0.01(+0.17%) |
Jan 25, 2008 | 5.920 | 6.030 | 5.800 | 5.990 | 23,180 | +0.10(+1.70%) |
Jan 24, 2008 | 5.780 | 5.910 | 5.780 | 5.890 | 8,800 | +0.04(+0.68%) |
Jan 23, 2008 | 5.550 | 5.900 | 5.550 | 5.850 | 23,500 | +0.04(+0.69%) |
Jan 22, 2008 | 5.860 | 5.950 | 5.800 | 5.810 | 30,900 | -0.31(-5.07%) |
Jan 21, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 6.350 | 6.350 | 6.050 | 6.120 | 8,900 | +0.05(+0.82%) |
Jan 17, 2008 | 6.230 | 6.310 | 6.070 | 6.070 | 6,700 | -0.20(-3.19%) |
Jan 16, 2008 | 6.010 | 6.340 | 6.010 | 6.270 | 14,857 | +0.15(+2.45%) |
Jan 15, 2008 | 6.080 | 6.180 | 6.078 | 6.120 | 10,800 | -0.08(-1.29%) |
Jan 14, 2008 | 6.100 | 6.200 | 6.000 | 6.200 | 15,900 | +0.05(+0.81%) |
Jan 11, 2008 | 6.050 | 6.150 | 5.922 | 6.150 | 15,650 | -0.05(-0.81%) |
Jan 10, 2008 | 5.640 | 6.200 | 5.640 | 6.200 | 55,835 | +0.42(+7.27%) |
Jan 09, 2008 | 5.880 | 5.930 | 5.510 | 5.780 | 48,604 | +0.18(+3.21%) |
Jan 08, 2008 | 6.050 | 6.130 | 5.500 | 5.600 | 105,799 | -0.47(-7.74%) |
Jan 07, 2008 | 6.170 | 6.200 | 6.030 | 6.070 | 15,100 | -0.08(-1.30%) |
Jan 04, 2008 | 6.170 | 6.250 | 6.150 | 6.150 | 13,100 | +0.02(+0.33%) |
Jan 03, 2008 | 6.400 | 6.400 | 6.110 | 6.130 | 31,120 | -0.25(-3.92%) |
Jan 02, 2008 | 6.340 | 6.548 | 6.340 | 6.380 | 15,120 | -0.02(-0.31%) |
Jan 01, 2008 | 6.450 | 6.532 | 6.360 | 6.400 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 6.450 | 6.532 | 6.360 | 6.400 | 40,354 | -0.09(-1.39%) |
Dec 28, 2007 | 6.580 | 6.580 | 6.400 | 6.490 | 6,600 | -0.02(-0.31%) |
Dec 27, 2007 | 6.160 | 6.600 | 6.160 | 6.510 | 14,355 | -0.04(-0.61%) |
Dec 26, 2007 | 6.650 | 6.650 | 6.550 | 6.550 | 17,600 | +0.00(+0.00%) |
Dec 24, 2007 | 6.490 | 6.550 | 6.200 | 6.550 | 29,200 | +0.15(+2.34%) |
Dec 21, 2007 | 6.200 | 6.400 | 6.100 | 6.400 | 18,500 | +0.25(+4.07%) |
Dec 20, 2007 | 6.220 | 6.260 | 6.140 | 6.150 | 20,700 | -0.13(-2.07%) |
Dec 19, 2007 | 6.330 | 6.410 | 6.200 | 6.280 | 23,400 | -0.07(-1.10%) |
Dec 18, 2007 | 6.250 | 6.350 | 6.150 | 6.350 | 19,500 | +0.08(+1.28%) |
Dec 17, 2007 | 6.400 | 6.420 | 6.270 | 6.270 | 12,300 | -0.23(-3.54%) |
Dec 14, 2007 | 6.570 | 6.600 | 6.400 | 6.500 | 31,000 | -0.02(-0.31%) |
Dec 13, 2007 | 6.300 | 6.530 | 6.300 | 6.520 | 26,600 | +0.22(+3.49%) |
Dec 12, 2007 | 6.120 | 6.320 | 6.120 | 6.300 | 29,400 | +0.15(+2.44%) |
Dec 11, 2007 | 6.050 | 6.230 | 6.050 | 6.150 | 10,400 | +0.01(+0.16%) |
Dec 10, 2007 | 6.010 | 6.330 | 6.010 | 6.140 | 63,600 | -0.02(-0.32%) |
Dec 07, 2007 | 6.160 | 6.200 | 6.100 | 6.160 | 23,300 | -0.01(-0.16%) |
Dec 06, 2007 | 6.110 | 6.230 | 6.110 | 6.170 | 7,700 | +0.07(+1.15%) |
Dec 05, 2007 | 6.070 | 6.800 | 6.060 | 6.100 | 25,100 | +0.00(+0.00%) |
Dec 04, 2007 | 6.150 | 6.150 | 6.088 | 6.100 | 16,400 | -0.11(-1.77%) |
Dec 03, 2007 | 6.400 | 6.400 | 6.150 | 6.210 | 30,800 | -0.20(-3.12%) |
Nov 30, 2007 | 6.400 | 6.550 | 6.350 | 6.410 | 28,500 | -0.04(-0.62%) |
Nov 29, 2007 | 6.710 | 6.710 | 6.200 | 6.450 | 13,600 | -0.20(-3.01%) |
Nov 28, 2007 | 6.160 | 6.650 | 6.100 | 6.650 | 32,900 | +0.36(+5.72%) |
Nov 27, 2007 | 6.120 | 6.300 | 6.120 | 6.290 | 22,600 | +0.04(+0.64%) |
Nov 26, 2007 | 6.520 | 6.600 | 6.150 | 6.250 | 26,000 | -0.34(-5.16%) |
Nov 23, 2007 | 6.400 | 6.650 | 6.250 | 6.590 | 16,200 | +0.41(+6.64%) |
Nov 21, 2007 | 6.210 | 6.300 | 6.080 | 6.180 | 21,700 | -0.20(-3.14%) |
Nov 20, 2007 | 6.700 | 6.700 | 6.260 | 6.380 | 33,002 | -0.23(-3.48%) |
Nov 19, 2007 | 6.550 | 6.740 | 6.470 | 6.610 | 31,000 | +0.14(+2.10%) |
Nov 16, 2007 | 6.770 | 6.820 | 6.450 | 6.474 | 45,100 | -0.38(-5.49%) |
Nov 15, 2007 | 6.830 | 6.850 | 6.750 | 6.850 | 25,400 | -0.06(-0.87%) |
Nov 14, 2007 | 6.620 | 6.950 | 6.620 | 6.910 | 32,500 | +0.25(+3.75%) |
Nov 13, 2007 | 6.980 | 6.980 | 6.650 | 6.660 | 58,100 | -0.32(-4.58%) |
Nov 12, 2007 | 7.250 | 7.250 | 6.000 | 6.980 | 81,920 | -0.38(-5.16%) |
Nov 09, 2007 | 7.200 | 7.570 | 7.100 | 7.360 | 72,500 | +0.36(+5.14%) |
Nov 08, 2007 | 7.220 | 7.490 | 6.850 | 7.000 | 37,800 | -0.19(-2.64%) |
Nov 07, 2007 | 7.280 | 7.280 | 7.150 | 7.190 | 29,700 | -0.09(-1.24%) |
Nov 06, 2007 | 7.240 | 7.350 | 7.100 | 7.280 | 20,800 | +0.05(+0.69%) |
Nov 05, 2007 | 7.390 | 7.390 | 7.000 | 7.230 | 88,500 | -0.20(-2.69%) |
Nov 02, 2007 | 7.550 | 7.580 | 7.290 | 7.430 | 87,400 | -0.16(-2.11%) |
Nov 01, 2007 | 7.550 | 7.650 | 7.400 | 7.590 | 41,500 | +0.04(+0.53%) |
Oct 31, 2007 | 7.750 | 7.750 | 7.380 | 7.550 | 56,800 | -0.12(-1.56%) |
Oct 30, 2007 | 7.430 | 7.700 | 7.350 | 7.670 | 71,700 | +0.24(+3.23%) |
Oct 29, 2007 | 7.400 | 7.440 | 7.300 | 7.430 | 26,400 | +0.23(+3.19%) |
Oct 26, 2007 | 7.240 | 7.300 | 7.190 | 7.200 | 21,600 | -0.08(-1.10%) |
Oct 25, 2007 | 7.350 | 7.400 | 7.250 | 7.280 | 41,300 | -0.07(-0.95%) |
Oct 24, 2007 | 7.050 | 7.400 | 7.000 | 7.350 | 33,500 | +0.20(+2.80%) |
Oct 23, 2007 | 7.250 | 7.300 | 6.600 | 7.150 | 101,500 | -0.10(-1.38%) |
Oct 22, 2007 | 7.100 | 7.250 | 7.050 | 7.250 | 36,300 | +0.10(+1.40%) |
Oct 19, 2007 | 7.530 | 7.750 | 6.950 | 7.150 | 127,600 | -0.38(-5.05%) |
Oct 18, 2007 | 7.950 | 7.990 | 7.520 | 7.530 | 50,000 | -0.42(-5.28%) |
Oct 17, 2007 | 8.100 | 8.120 | 7.950 | 7.950 | 26,200 | -0.06(-0.75%) |
Oct 16, 2007 | 7.820 | 8.050 | 7.710 | 8.010 | 34,100 | +0.09(+1.14%) |
Oct 15, 2007 | 8.100 | 8.100 | 7.850 | 7.920 | 14,500 | -0.18(-2.22%) |
Oct 12, 2007 | 7.800 | 8.140 | 7.700 | 8.100 | 54,300 | +0.22(+2.79%) |
Oct 11, 2007 | 7.900 | 8.210 | 7.820 | 7.880 | 70,200 | -0.04(-0.51%) |
Oct 10, 2007 | 7.650 | 8.050 | 7.650 | 7.920 | 51,800 | +0.27(+3.53%) |
Oct 09, 2007 | 7.720 | 7.890 | 7.571 | 7.650 | 50,700 | -0.15(-1.92%) |
Oct 08, 2007 | 7.800 | 7.850 | 7.680 | 7.800 | 19,100 | -0.03(-0.38%) |
Oct 05, 2007 | 7.500 | 7.850 | 7.466 | 7.830 | 95,500 | +0.29(+3.85%) |
Oct 04, 2007 | 7.110 | 7.550 | 7.110 | 7.540 | 88,100 | +0.39(+5.45%) |
Oct 03, 2007 | 7.000 | 7.150 | 7.000 | 7.150 | 21,400 | +0.16(+2.29%) |
Oct 02, 2007 | 6.990 | 7.050 | 6.980 | 6.990 | 42,600 | +0.01(+0.14%) |
Oct 01, 2007 | 7.000 | 7.010 | 6.840 | 6.980 | 33,100 | -0.02(-0.25%) |
Sep 28, 2007 | 6.959 | 7.010 | 6.900 | 6.997 | 22,400 | +0.03(+0.39%) |
Sep 27, 2007 | 6.700 | 7.000 | 6.700 | 6.970 | 39,000 | +0.27(+4.04%) |
Sep 26, 2007 | 6.720 | 6.742 | 6.650 | 6.699 | 19,600 | -0.08(-1.19%) |
Sep 25, 2007 | 6.900 | 7.000 | 6.700 | 6.780 | 50,200 | -0.16(-2.31%) |
Sep 24, 2007 | 6.950 | 6.950 | 6.850 | 6.940 | 26,300 | -0.06(-0.86%) |
Sep 21, 2007 | 6.870 | 7.000 | 6.810 | 7.000 | 42,700 | +0.10(+1.45%) |
Sep 20, 2007 | 6.890 | 6.940 | 6.820 | 6.900 | 26,900 | +0.01(+0.15%) |
Sep 19, 2007 | 6.850 | 6.940 | 6.800 | 6.890 | 36,100 | +0.00(+0.00%) |
Sep 18, 2007 | 6.850 | 6.896 | 6.820 | 6.890 | 35,900 | +0.07(+1.03%) |
Sep 17, 2007 | 6.770 | 6.840 | 6.750 | 6.820 | 18,100 | +0.05(+0.74%) |
Sep 14, 2007 | 6.780 | 6.790 | 6.750 | 6.770 | 6,300 | -0.07(-1.02%) |
Sep 13, 2007 | 6.600 | 6.840 | 6.600 | 6.840 | 50,000 | +0.02(+0.29%) |
Sep 12, 2007 | 6.800 | 6.850 | 6.770 | 6.820 | 13,200 | +0.03(+0.44%) |
Sep 11, 2007 | 6.850 | 6.860 | 6.720 | 6.790 | 35,400 | -0.11(-1.59%) |
Sep 10, 2007 | 6.880 | 6.950 | 6.800 | 6.900 | 21,100 | +0.04(+0.58%) |
Sep 07, 2007 | 6.850 | 6.920 | 6.740 | 6.860 | 16,700 | +0.00(+0.00%) |
Sep 06, 2007 | 6.900 | 6.900 | 6.780 | 6.860 | 15,500 | +0.01(+0.15%) |
Sep 05, 2007 | 6.860 | 6.860 | 6.690 | 6.850 | 17,000 | +0.02(+0.29%) |
Sep 04, 2007 | 6.700 | 6.850 | 6.700 | 6.830 | 17,500 | +0.08(+1.19%) |
Aug 31, 2007 | 6.840 | 6.840 | 6.260 | 6.750 | 57,800 | -0.14(-2.03%) |
Aug 30, 2007 | 6.950 | 6.950 | 6.829 | 6.890 | 12,200 | -0.01(-0.14%) |
Aug 29, 2007 | 6.800 | 6.910 | 6.700 | 6.900 | 24,900 | +0.13(+1.92%) |
Aug 28, 2007 | 6.660 | 6.840 | 6.660 | 6.770 | 19,000 | +0.05(+0.74%) |
Aug 27, 2007 | 7.050 | 7.050 | 6.650 | 6.720 | 50,201 | -0.11(-1.62%) |
Aug 24, 2007 | 6.900 | 6.900 | 6.600 | 6.830 | 53,000 | -0.01(-0.14%) |
Aug 23, 2007 | 7.300 | 7.300 | 6.800 | 6.840 | 51,900 | -0.46(-6.30%) |
Aug 22, 2007 | 7.350 | 7.380 | 7.260 | 7.300 | 41,200 | -0.05(-0.68%) |
Aug 21, 2007 | 7.250 | 7.390 | 7.190 | 7.350 | 38,200 | +0.11(+1.52%) |
Aug 20, 2007 | 6.900 | 7.250 | 6.860 | 7.240 | 94,900 | +0.41(+6.03%) |
Aug 17, 2007 | 6.010 | 7.000 | 6.010 | 6.828 | 54,900 | +0.33(+5.05%) |
Aug 16, 2007 | 6.650 | 6.650 | 6.300 | 6.500 | 51,400 | -0.22(-3.27%) |
Aug 15, 2007 | 6.700 | 6.740 | 6.550 | 6.720 | 23,900 | +0.07(+1.05%) |
Aug 14, 2007 | 6.500 | 6.750 | 6.400 | 6.650 | 42,800 | +0.21(+3.26%) |
Aug 13, 2007 | 6.490 | 6.500 | 6.350 | 6.440 | 46,300 | +0.04(+0.63%) |
Aug 10, 2007 | 6.910 | 6.920 | 6.400 | 6.400 | 49,300 | -0.51(-7.38%) |
Aug 09, 2007 | 6.400 | 7.000 | 6.310 | 6.910 | 111,100 | +0.40(+6.14%) |
Aug 08, 2007 | 6.300 | 6.550 | 6.300 | 6.510 | 61,400 | +0.23(+3.66%) |
Aug 07, 2007 | 6.120 | 6.280 | 6.100 | 6.280 | 34,800 | +0.16(+2.61%) |
Aug 06, 2007 | 6.100 | 6.180 | 6.010 | 6.120 | 41,900 | -0.13(-2.08%) |
Aug 03, 2007 | 6.300 | 6.350 | 6.230 | 6.250 | 18,900 | -0.00(-0.00%) |
Aug 02, 2007 | 6.150 | 6.250 | 6.150 | 6.250 | 13,900 | +0.08(+1.30%) |
Aug 01, 2007 | 6.270 | 6.270 | 6.010 | 6.170 | 43,400 | -0.13(-2.06%) |
Jul 31, 2007 | 6.140 | 6.340 | 6.140 | 6.300 | 29,000 | +0.18(+2.94%) |
Jul 30, 2007 | 6.100 | 6.140 | 6.050 | 6.120 | 10,000 | +0.02(+0.33%) |
Jul 27, 2007 | 6.080 | 6.180 | 6.030 | 6.100 | 29,200 | -0.08(-1.29%) |
Jul 26, 2007 | 6.250 | 6.350 | 6.100 | 6.180 | 42,600 | -0.17(-2.68%) |
Jul 25, 2007 | 6.260 | 6.360 | 6.260 | 6.350 | 32,800 | +0.06(+0.95%) |
Jul 24, 2007 | 6.250 | 6.320 | 6.250 | 6.290 | 22,300 | +0.01(+0.16%) |
Jul 23, 2007 | 6.350 | 6.350 | 6.250 | 6.280 | 23,200 | -0.06(-0.95%) |
Jul 20, 2007 | 6.360 | 6.363 | 6.300 | 6.340 | 29,400 | -0.03(-0.47%) |
Jul 19, 2007 | 6.400 | 6.400 | 6.250 | 6.370 | 28,600 | -0.13(-2.00%) |
Jul 18, 2007 | 6.500 | 6.513 | 6.280 | 6.500 | 42,500 | +0.01(+0.15%) |
Jul 17, 2007 | 6.400 | 6.500 | 6.250 | 6.490 | 39,000 | +0.12(+1.88%) |
Jul 16, 2007 | 6.550 | 6.700 | 6.370 | 6.370 | 84,600 | -0.13(-2.00%) |
Jul 13, 2007 | 6.200 | 6.500 | 6.160 | 6.500 | 116,300 | +0.32(+5.18%) |
Jul 12, 2007 | 6.060 | 6.200 | 5.971 | 6.180 | 47,000 | +0.12(+1.98%) |
Jul 11, 2007 | 6.100 | 6.140 | 6.010 | 6.060 | 34,700 | -0.03(-0.49%) |
Jul 10, 2007 | 5.990 | 6.090 | 5.900 | 6.090 | 66,400 | +0.16(+2.70%) |
Jul 09, 2007 | 5.900 | 6.000 | 5.900 | 5.930 | 46,500 | +0.01(+0.17%) |
Jul 06, 2007 | 5.830 | 5.980 | 5.800 | 5.920 | 62,900 | +0.11(+1.89%) |
Jul 05, 2007 | 5.830 | 5.900 | 5.750 | 5.810 | 77,100 | -0.09(-1.53%) |
Jul 03, 2007 | 5.900 | 6.020 | 5.560 | 5.900 | 136,200 | -0.07(-1.17%) |
Jul 02, 2007 | 5.500 | 6.020 | 5.300 | 5.970 | 345,800 | -0.05(-0.83%) |
Jun 29, 2007 | 6.000 | 6.050 | 5.870 | 6.020 | 33,700 | +0.02(+0.33%) |
Jun 28, 2007 | 6.090 | 6.110 | 5.978 | 6.000 | 53,300 | -0.20(-3.23%) |
Jun 27, 2007 | 6.110 | 6.200 | 5.900 | 6.200 | 90,700 | +0.12(+1.97%) |
Jun 26, 2007 | 6.060 | 6.150 | 6.000 | 6.080 | 39,700 | +0.08(+1.34%) |
Jun 25, 2007 | 6.100 | 6.132 | 5.922 | 6.000 | 130,900 | -0.11(-1.80%) |
Jun 22, 2007 | 6.350 | 6.350 | 6.100 | 6.110 | 40,000 | -0.19(-3.02%) |
Jun 21, 2007 | 6.430 | 6.450 | 6.250 | 6.300 | 60,500 | -0.10(-1.56%) |
Jun 20, 2007 | 6.200 | 6.434 | 6.200 | 6.400 | 135,400 | +0.15(+2.41%) |
Jun 19, 2007 | 6.140 | 6.250 | 6.100 | 6.249 | 84,600 | +0.13(+2.11%) |
Jun 18, 2007 | 6.050 | 6.170 | 5.800 | 6.120 | 114,100 | +0.02(+0.33%) |
Jun 15, 2007 | 6.280 | 6.400 | 6.000 | 6.100 | 156,500 | -0.21(-3.33%) |
Jun 14, 2007 | 6.460 | 6.530 | 6.250 | 6.310 | 133,900 | -0.16(-2.47%) |
Jun 13, 2007 | 6.480 | 6.530 | 6.400 | 6.470 | 99,600 | +0.06(+0.94%) |
Jun 12, 2007 | 6.760 | 6.950 | 6.380 | 6.410 | 92,800 | -0.31(-4.61%) |
Jun 11, 2007 | 6.930 | 6.930 | 6.344 | 6.720 | 116,100 | -0.10(-1.47%) |
Jun 08, 2007 | 6.950 | 6.950 | 6.800 | 6.820 | 69,000 | -0.13(-1.94%) |
Jun 07, 2007 | 6.950 | 7.010 | 6.900 | 6.955 | 33,000 | -0.05(-0.65%) |
Jun 06, 2007 | 7.050 | 7.090 | 6.950 | 7.000 | 38,700 | -0.11(-1.55%) |
Jun 05, 2007 | 7.000 | 7.120 | 6.870 | 7.110 | 52,700 | +0.10(+1.43%) |
Jun 04, 2007 | 7.060 | 7.130 | 6.878 | 7.010 | 119,700 | -0.14(-1.96%) |
Jun 01, 2007 | 7.220 | 7.230 | 7.050 | 7.150 | 36,100 | -0.05(-0.69%) |
May 31, 2007 | 7.200 | 7.250 | 7.120 | 7.200 | 32,600 | -0.04(-0.55%) |
May 30, 2007 | 7.250 | 7.280 | 7.150 | 7.240 | 30,400 | -0.03(-0.41%) |
May 29, 2007 | 7.170 | 7.360 | 7.070 | 7.270 | 75,200 | +0.10(+1.39%) |
May 25, 2007 | 7.170 | 7.190 | 7.060 | 7.170 | 36,400 | +0.02(+0.28%) |
May 24, 2007 | 7.150 | 7.150 | 7.000 | 7.150 | 52,000 | +0.05(+0.70%) |
May 23, 2007 | 7.020 | 7.120 | 7.020 | 7.100 | 76,100 | +0.08(+1.14%) |
May 22, 2007 | 7.080 | 7.080 | 6.910 | 7.020 | 76,200 | -0.02(-0.28%) |
May 21, 2007 | 7.040 | 7.080 | 6.920 | 7.040 | 87,600 | +0.01(+0.14%) |
May 18, 2007 | 7.100 | 7.150 | 6.710 | 7.030 | 211,000 | +0.00(+0.00%) |
May 17, 2007 | 6.840 | 7.070 | 6.770 | 7.030 | 116,900 | +0.19(+2.78%) |
May 16, 2007 | 7.010 | 7.100 | 6.600 | 6.840 | 219,200 | -0.28(-3.93%) |
May 15, 2007 | 7.000 | 7.210 | 7.000 | 7.120 | 174,700 | -0.08(-1.11%) |
May 14, 2007 | 7.250 | 7.250 | 7.150 | 7.200 | 42,400 | -0.05(-0.69%) |
May 11, 2007 | 7.240 | 7.300 | 7.200 | 7.250 | 19,900 | -0.01(-0.14%) |
May 10, 2007 | 7.200 | 7.275 | 7.150 | 7.260 | 29,600 | +0.02(+0.27%) |
May 09, 2007 | 7.520 | 7.520 | 7.200 | 7.240 | 44,500 | -0.22(-2.95%) |
May 08, 2007 | 7.500 | 7.590 | 7.460 | 7.460 | 60,500 | -0.02(-0.27%) |
May 07, 2007 | 7.450 | 7.480 | 7.240 | 7.480 | 67,700 | +0.05(+0.67%) |
May 04, 2007 | 7.270 | 7.500 | 7.270 | 7.430 | 102,300 | +0.14(+1.92%) |
May 03, 2007 | 7.200 | 7.350 | 7.180 | 7.290 | 24,600 | +0.12(+1.67%) |
May 02, 2007 | 7.220 | 7.240 | 7.080 | 7.170 | 59,600 | -0.08(-1.10%) |
May 01, 2007 | 7.450 | 7.477 | 7.250 | 7.250 | 43,800 | -0.30(-3.97%) |
Apr 30, 2007 | 7.360 | 7.650 | 7.360 | 7.550 | 42,200 | +0.19(+2.58%) |
Apr 27, 2007 | 7.350 | 7.550 | 7.240 | 7.360 | 33,900 | -0.05(-0.67%) |
Apr 26, 2007 | 7.500 | 7.650 | 7.270 | 7.410 | 57,000 | -0.39(-5.00%) |
Apr 25, 2007 | 7.450 | 7.850 | 7.450 | 7.800 | 110,200 | +0.35(+4.70%) |
Apr 24, 2007 | 7.150 | 7.470 | 7.150 | 7.450 | 56,100 | +0.34(+4.78%) |
Apr 23, 2007 | 7.250 | 7.250 | 7.030 | 7.110 | 84,800 | -0.14(-1.93%) |
Apr 20, 2007 | 7.300 | 7.350 | 7.210 | 7.250 | 51,800 | -0.10(-1.36%) |
Apr 19, 2007 | 7.600 | 7.600 | 7.210 | 7.350 | 73,900 | -0.29(-3.80%) |
Apr 18, 2007 | 7.650 | 7.680 | 7.600 | 7.640 | 18,800 | -0.12(-1.55%) |
Apr 17, 2007 | 7.880 | 8.030 | 7.730 | 7.760 | 55,500 | -0.12(-1.52%) |
Apr 16, 2007 | 7.730 | 7.890 | 7.600 | 7.880 | 50,000 | +0.19(+2.47%) |
Apr 13, 2007 | 7.600 | 7.748 | 7.580 | 7.690 | 44,300 | +0.04(+0.52%) |
Apr 12, 2007 | 7.500 | 7.800 | 7.500 | 7.650 | 49,300 | +0.15(+2.00%) |
Apr 11, 2007 | 7.850 | 7.850 | 7.500 | 7.500 | 84,200 | -0.35(-4.46%) |
Apr 10, 2007 | 8.070 | 8.070 | 7.760 | 7.850 | 52,000 | -0.22(-2.73%) |
Apr 09, 2007 | 7.800 | 8.180 | 7.750 | 8.070 | 139,400 | +0.35(+4.53%) |
Apr 05, 2007 | 7.550 | 7.750 | 7.547 | 7.720 | 36,500 | +0.17(+2.25%) |
Apr 04, 2007 | 7.420 | 7.900 | 7.420 | 7.550 | 80,700 | +0.12(+1.62%) |
Apr 03, 2007 | 7.050 | 7.460 | 7.050 | 7.430 | 131,800 | +0.35(+4.94%) |
Apr 02, 2007 | 7.070 | 7.200 | 6.990 | 7.080 | 99,700 | -0.02(-0.28%) |
Mar 30, 2007 | 7.100 | 7.130 | 7.050 | 7.100 | 47,500 | +0.00(+0.00%) |
Mar 29, 2007 | 7.370 | 7.400 | 7.010 | 7.100 | 165,100 | -0.19(-2.61%) |
Mar 28, 2007 | 7.830 | 7.830 | 7.290 | 7.290 | 133,700 | -0.51(-6.53%) |
Mar 27, 2007 | 7.880 | 7.900 | 7.763 | 7.799 | 20,400 | -0.13(-1.65%) |
Mar 26, 2007 | 7.930 | 8.000 | 7.770 | 7.930 | 35,500 | +0.18(+2.32%) |
Mar 23, 2007 | 8.010 | 8.100 | 7.550 | 7.750 | 77,300 | -0.27(-3.37%) |
Mar 22, 2007 | 8.170 | 8.250 | 7.450 | 8.020 | 292,000 | -0.43(-5.09%) |
Mar 21, 2007 | 8.410 | 8.500 | 8.150 | 8.450 | 129,100 | +0.04(+0.47%) |
Mar 20, 2007 | 8.480 | 8.500 | 8.330 | 8.410 | 28,600 | -0.02(-0.24%) |
Mar 19, 2007 | 8.200 | 8.500 | 8.140 | 8.430 | 102,400 | +0.49(+6.17%) |
Mar 16, 2007 | 7.580 | 7.950 | 7.570 | 7.940 | 84,600 | +0.41(+5.44%) |
Mar 15, 2007 | 7.130 | 7.530 | 7.000 | 7.530 | 72,300 | +0.45(+6.36%) |
Mar 14, 2007 | 7.170 | 7.390 | 6.930 | 7.080 | 120,100 | -0.17(-2.34%) |
Mar 13, 2007 | 7.450 | 7.700 | 7.150 | 7.250 | 147,600 | -0.20(-2.68%) |
Mar 12, 2007 | 7.940 | 8.110 | 7.440 | 7.450 | 170,200 | -0.35(-4.49%) |
Mar 09, 2007 | 8.190 | 8.740 | 7.770 | 7.800 | 134,000 | -0.30(-3.70%) |
Mar 08, 2007 | 8.050 | 8.200 | 8.030 | 8.100 | 29,700 | +0.08(+1.00%) |
Mar 07, 2007 | 7.950 | 8.220 | 7.950 | 8.020 | 20,400 | +0.03(+0.38%) |
Mar 06, 2007 | 7.770 | 8.090 | 7.760 | 7.990 | 53,300 | +0.03(+0.38%) |
Mar 05, 2007 | 8.020 | 8.280 | 7.750 | 7.960 | 133,000 | -0.44(-5.24%) |
Mar 02, 2007 | 8.600 | 8.650 | 8.370 | 8.400 | 59,300 | -0.22(-2.55%) |
Mar 01, 2007 | 8.600 | 8.730 | 8.450 | 8.620 | 68,350 | -0.22(-2.49%) |
Feb 28, 2007 | 8.730 | 8.890 | 8.420 | 8.840 | 66,700 | +0.14(+1.61%) |
Feb 27, 2007 | 9.180 | 9.180 | 8.620 | 8.700 | 98,400 | -0.54(-5.84%) |
Feb 26, 2007 | 9.220 | 9.300 | 9.190 | 9.240 | 35,464 | +0.00(+0.00%) |
Feb 23, 2007 | 9.290 | 9.300 | 9.210 | 9.240 | 41,300 | -0.06(-0.65%) |
Feb 22, 2007 | 9.280 | 9.300 | 9.050 | 9.300 | 51,900 | +0.08(+0.87%) |
Feb 21, 2007 | 9.100 | 9.300 | 9.070 | 9.220 | 78,400 | +0.10(+1.10%) |
Feb 20, 2007 | 9.000 | 9.210 | 8.950 | 9.120 | 67,800 | +0.14(+1.56%) |
Feb 16, 2007 | 8.610 | 8.980 | 8.600 | 8.980 | 40,100 | +0.36(+4.18%) |
Feb 15, 2007 | 8.670 | 8.880 | 8.610 | 8.620 | 70,900 | -0.14(-1.60%) |
Feb 14, 2007 | 9.000 | 9.050 | 8.660 | 8.760 | 55,459 | -0.26(-2.88%) |
Feb 13, 2007 | 9.150 | 9.180 | 9.010 | 9.020 | 45,714 | -0.12(-1.31%) |
Feb 12, 2007 | 9.020 | 9.240 | 9.010 | 9.140 | 53,700 | -0.01(-0.11%) |
Feb 09, 2007 | 9.130 | 9.180 | 9.080 | 9.150 | 60,800 | +0.10(+1.10%) |
Feb 08, 2007 | 9.200 | 9.200 | 9.010 | 9.050 | 64,000 | -0.10(-1.09%) |
Feb 07, 2007 | 9.130 | 9.350 | 9.000 | 9.150 | 68,400 | +0.18(+2.01%) |
Feb 06, 2007 | 9.120 | 9.120 | 8.880 | 8.970 | 63,700 | +0.14(+1.59%) |
Feb 05, 2007 | 8.740 | 9.240 | 8.660 | 8.830 | 151,700 | +0.19(+2.20%) |
Feb 02, 2007 | 8.800 | 8.850 | 8.560 | 8.640 | 20,400 | -0.06(-0.69%) |