Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.910 | 6.200 | 5.880 | 6.170 | 62,989 | -0.01(-0.16%) |
Dec 28, 2007 | 6.150 | 6.336 | 6.110 | 6.180 | 21,770 | +0.08(+1.31%) |
Dec 27, 2007 | 6.390 | 6.430 | 6.100 | 6.100 | 25,200 | -0.33(-5.13%) |
Dec 26, 2007 | 6.020 | 6.440 | 5.830 | 6.430 | 77,607 | +0.28(+4.55%) |
Dec 24, 2007 | 6.340 | 6.490 | 5.590 | 6.150 | 64,120 | -0.27(-4.21%) |
Dec 21, 2007 | 5.840 | 6.490 | 5.710 | 6.420 | 122,596 | +0.58(+9.93%) |
Dec 20, 2007 | 5.870 | 5.880 | 5.570 | 5.840 | 35,090 | -0.03(-0.51%) |
Dec 19, 2007 | 5.480 | 5.880 | 5.470 | 5.870 | 73,336 | +0.39(+7.12%) |
Dec 18, 2007 | 5.750 | 5.850 | 5.210 | 5.480 | 139,370 | -0.28(-4.86%) |
Dec 17, 2007 | 6.290 | 6.350 | 5.760 | 5.760 | 190,760 | -0.35(-5.73%) |
Dec 14, 2007 | 6.170 | 6.190 | 6.010 | 6.110 | 69,672 | -0.01(-0.17%) |
Dec 13, 2007 | 6.050 | 6.150 | 6.050 | 6.120 | 43,872 | +0.07(+1.16%) |
Dec 12, 2007 | 6.060 | 6.140 | 6.020 | 6.050 | 67,685 | +0.11(+1.85%) |
Dec 11, 2007 | 5.940 | 6.140 | 5.890 | 5.940 | 31,772 | -0.04(-0.67%) |
Dec 10, 2007 | 6.200 | 6.420 | 5.760 | 5.980 | 57,126 | -0.12(-1.97%) |
Dec 07, 2007 | 5.900 | 6.180 | 5.800 | 6.100 | 92,780 | +0.20(+3.39%) |
Dec 06, 2007 | 5.770 | 5.900 | 5.770 | 5.900 | 26,684 | +0.16(+2.79%) |
Dec 05, 2007 | 5.910 | 5.950 | 5.710 | 5.740 | 53,295 | -0.11(-1.88%) |
Dec 04, 2007 | 5.860 | 5.900 | 5.810 | 5.850 | 39,427 | -0.04(-0.68%) |
Dec 03, 2007 | 5.970 | 5.970 | 5.800 | 5.890 | 54,582 | +0.09(+1.55%) |
Nov 30, 2007 | 5.710 | 5.990 | 5.710 | 5.800 | 106,330 | +0.19(+3.39%) |
Nov 29, 2007 | 5.590 | 5.960 | 5.590 | 5.610 | 38,247 | -0.10(-1.75%) |
Nov 28, 2007 | 5.730 | 6.030 | 5.620 | 5.710 | 65,830 | +0.00(+0.00%) |
Nov 27, 2007 | 5.510 | 5.770 | 5.510 | 5.710 | 44,404 | +0.18(+3.25%) |
Nov 26, 2007 | 5.750 | 5.980 | 5.500 | 5.530 | 87,725 | -0.28(-4.82%) |
Nov 23, 2007 | 5.550 | 5.840 | 5.500 | 5.810 | 26,573 | +0.30(+5.44%) |
Nov 21, 2007 | 5.510 | 5.640 | 5.500 | 5.510 | 66,518 | -0.22(-3.84%) |
Nov 20, 2007 | 5.760 | 6.000 | 5.600 | 5.730 | 72,923 | +0.00(+0.00%) |
Nov 19, 2007 | 5.820 | 6.090 | 5.700 | 5.730 | 38,393 | -0.25(-4.18%) |
Nov 16, 2007 | 5.870 | 6.030 | 5.720 | 5.980 | 44,314 | +0.08(+1.36%) |
Nov 15, 2007 | 6.200 | 6.270 | 5.810 | 5.900 | 84,806 | -0.32(-5.14%) |
Nov 14, 2007 | 5.650 | 6.350 | 5.560 | 6.220 | 184,726 | +0.58(+10.28%) |
Nov 13, 2007 | 6.060 | 6.060 | 5.600 | 5.640 | 207,646 | -0.35(-5.84%) |
Nov 12, 2007 | 6.270 | 6.350 | 5.920 | 5.990 | 140,851 | -0.33(-5.22%) |
Nov 09, 2007 | 6.660 | 6.660 | 6.250 | 6.320 | 50,815 | -0.23(-3.51%) |
Nov 08, 2007 | 6.620 | 6.900 | 6.500 | 6.550 | 50,833 | -0.01(-0.15%) |
Nov 07, 2007 | 6.610 | 6.620 | 6.150 | 6.560 | 141,858 | -0.11(-1.65%) |
Nov 06, 2007 | 7.200 | 7.310 | 6.510 | 6.670 | 241,118 | -0.56(-7.75%) |
Nov 05, 2007 | 6.950 | 7.460 | 6.880 | 7.230 | 126,673 | -0.12(-1.63%) |
Nov 02, 2007 | 8.460 | 8.460 | 7.090 | 7.350 | 339,481 | -1.15(-13.53%) |
Nov 01, 2007 | 8.910 | 8.910 | 8.460 | 8.500 | 36,567 | -0.41(-4.60%) |
Oct 31, 2007 | 8.600 | 8.910 | 8.467 | 8.910 | 52,694 | +0.43(+5.07%) |
Oct 30, 2007 | 8.990 | 8.990 | 8.320 | 8.480 | 87,224 | -0.28(-3.20%) |
Oct 29, 2007 | 8.090 | 9.000 | 8.080 | 8.760 | 145,811 | +0.64(+7.88%) |
Oct 26, 2007 | 8.150 | 8.190 | 8.040 | 8.120 | 20,300 | +0.09(+1.12%) |
Oct 25, 2007 | 7.980 | 8.170 | 7.900 | 8.030 | 14,200 | +0.03(+0.37%) |
Oct 24, 2007 | 8.010 | 8.240 | 7.810 | 8.000 | 44,000 | +0.09(+1.14%) |
Oct 23, 2007 | 7.710 | 7.970 | 7.690 | 7.910 | 40,400 | +0.26(+3.40%) |
Oct 22, 2007 | 7.900 | 8.000 | 7.520 | 7.650 | 73,000 | -0.48(-5.90%) |
Oct 19, 2007 | 8.330 | 8.330 | 8.040 | 8.130 | 34,800 | -0.17(-2.05%) |
Oct 18, 2007 | 8.250 | 8.470 | 7.790 | 8.300 | 88,000 | +0.20(+2.47%) |
Oct 17, 2007 | 8.180 | 8.260 | 7.960 | 8.100 | 69,400 | +0.01(+0.12%) |
Oct 16, 2007 | 8.000 | 8.100 | 7.600 | 8.090 | 69,100 | +0.13(+1.63%) |
Oct 15, 2007 | 8.090 | 8.090 | 7.360 | 7.960 | 107,500 | +0.12(+1.53%) |
Oct 12, 2007 | 8.100 | 8.100 | 7.770 | 7.840 | 63,700 | -0.22(-2.73%) |
Oct 11, 2007 | 8.160 | 8.240 | 7.800 | 8.060 | 103,800 | +0.03(+0.37%) |
Oct 10, 2007 | 7.880 | 8.200 | 7.800 | 8.030 | 83,400 | +0.10(+1.26%) |
Oct 09, 2007 | 7.530 | 7.960 | 7.530 | 7.930 | 55,400 | +0.06(+0.76%) |
Oct 08, 2007 | 8.190 | 8.220 | 6.300 | 7.870 | 344,000 | -0.25(-3.08%) |
Oct 05, 2007 | 7.930 | 8.250 | 7.920 | 8.120 | 84,900 | +0.19(+2.40%) |
Oct 04, 2007 | 7.950 | 7.950 | 7.850 | 7.930 | 42,900 | -0.03(-0.38%) |
Oct 03, 2007 | 8.250 | 8.250 | 7.850 | 7.960 | 41,400 | -0.14(-1.73%) |
Oct 02, 2007 | 8.100 | 8.250 | 7.820 | 8.100 | 91,700 | +0.00(+0.00%) |
Oct 01, 2007 | 8.250 | 8.250 | 7.850 | 8.100 | 188,600 | -0.02(-0.25%) |
Sep 28, 2007 | 7.460 | 8.160 | 7.030 | 8.120 | 230,000 | +0.63(+8.41%) |
Sep 27, 2007 | 7.790 | 7.900 | 7.490 | 7.490 | 85,600 | -0.33(-4.22%) |
Sep 26, 2007 | 8.170 | 8.300 | 7.670 | 7.820 | 125,900 | -0.20(-2.49%) |
Sep 25, 2007 | 7.820 | 8.180 | 7.600 | 8.020 | 175,000 | +0.02(+0.25%) |
Sep 24, 2007 | 9.510 | 9.600 | 7.650 | 8.000 | 536,800 | -1.28(-13.79%) |
Sep 21, 2007 | 9.470 | 9.650 | 9.040 | 9.280 | 262,200 | +0.25(+2.77%) |
Sep 20, 2007 | 8.870 | 9.320 | 8.510 | 9.030 | 505,700 | +0.63(+7.50%) |
Sep 19, 2007 | 7.590 | 8.620 | 7.410 | 8.400 | 309,000 | +1.13(+15.54%) |
Sep 18, 2007 | 7.050 | 7.380 | 6.890 | 7.270 | 91,600 | +0.21(+2.97%) |
Sep 17, 2007 | 7.230 | 7.390 | 6.860 | 7.060 | 69,900 | -0.12(-1.67%) |
Sep 14, 2007 | 7.420 | 7.420 | 6.860 | 7.180 | 20,400 | +0.31(+4.51%) |
Sep 13, 2007 | 7.550 | 7.740 | 6.810 | 6.870 | 70,400 | -0.68(-9.01%) |
Sep 12, 2007 | 7.500 | 7.840 | 7.210 | 7.550 | 57,200 | -0.05(-0.66%) |
Sep 11, 2007 | 7.400 | 7.690 | 7.350 | 7.600 | 61,300 | +0.32(+4.40%) |
Sep 10, 2007 | 7.520 | 7.580 | 7.000 | 7.280 | 116,900 | -0.04(-0.55%) |
Sep 07, 2007 | 7.660 | 7.700 | 7.110 | 7.320 | 110,600 | -0.53(-6.75%) |
Sep 06, 2007 | 7.600 | 7.850 | 7.250 | 7.850 | 226,700 | +0.50(+6.80%) |
Sep 05, 2007 | 6.980 | 7.400 | 6.620 | 7.350 | 181,300 | +0.30(+4.26%) |
Sep 04, 2007 | 8.000 | 8.070 | 7.010 | 7.050 | 408,600 | -0.86(-10.87%) |
Aug 31, 2007 | 7.610 | 8.000 | 7.600 | 7.910 | 205,800 | +0.37(+4.91%) |
Aug 30, 2007 | 7.300 | 7.540 | 7.070 | 7.540 | 102,600 | +0.36(+5.01%) |
Aug 29, 2007 | 6.750 | 7.230 | 6.750 | 7.180 | 180,000 | +0.44(+6.53%) |
Aug 28, 2007 | 6.520 | 6.890 | 6.450 | 6.740 | 78,200 | +0.05(+0.81%) |
Aug 27, 2007 | 6.380 | 6.839 | 6.300 | 6.686 | 170,700 | +0.35(+5.46%) |
Aug 24, 2007 | 6.280 | 6.400 | 6.210 | 6.340 | 72,900 | +0.14(+2.26%) |
Aug 23, 2007 | 6.300 | 6.400 | 6.000 | 6.200 | 128,000 | -0.07(-1.12%) |
Aug 22, 2007 | 5.770 | 6.350 | 5.770 | 6.270 | 179,900 | +0.42(+7.18%) |
Aug 21, 2007 | 5.680 | 5.940 | 5.650 | 5.850 | 63,000 | +0.13(+2.27%) |
Aug 20, 2007 | 5.720 | 6.040 | 5.640 | 5.720 | 97,800 | +0.07(+1.24%) |
Aug 17, 2007 | 5.510 | 5.800 | 5.200 | 5.650 | 64,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.750 | 5.750 | 5.250 | 5.485 | 86,200 | -0.31(-5.43%) |
Aug 15, 2007 | 5.750 | 6.000 | 5.650 | 5.800 | 76,700 | -0.14(-2.36%) |
Aug 14, 2007 | 5.980 | 6.180 | 5.800 | 5.940 | 106,100 | -0.02(-0.34%) |
Aug 13, 2007 | 5.950 | 6.360 | 5.600 | 5.960 | 391,000 | +1.08(+22.13%) |
Aug 10, 2007 | 5.080 | 5.080 | 4.820 | 4.880 | 47,900 | -0.20(-3.94%) |
Aug 09, 2007 | 4.850 | 5.080 | 4.690 | 5.080 | 62,400 | +0.13(+2.63%) |
Aug 08, 2007 | 5.000 | 5.070 | 4.690 | 4.950 | 85,000 | +0.02(+0.41%) |
Aug 07, 2007 | 5.050 | 5.080 | 4.680 | 4.930 | 118,000 | -0.17(-3.27%) |
Aug 06, 2007 | 5.700 | 5.700 | 4.520 | 5.097 | 119,800 | -0.68(-11.82%) |
Aug 03, 2007 | 5.730 | 5.800 | 5.630 | 5.780 | 9,200 | +0.15(+2.66%) |
Aug 02, 2007 | 5.850 | 5.850 | 5.500 | 5.630 | 42,400 | -0.10(-1.75%) |
Aug 01, 2007 | 5.860 | 5.900 | 5.670 | 5.730 | 37,600 | -0.30(-4.97%) |
Jul 31, 2007 | 5.860 | 6.100 | 5.860 | 6.030 | 44,900 | +0.12(+2.03%) |
Jul 30, 2007 | 5.780 | 6.050 | 5.710 | 5.910 | 73,000 | +0.21(+3.68%) |
Jul 27, 2007 | 5.500 | 5.850 | 5.500 | 5.700 | 34,100 | +0.10(+1.79%) |
Jul 26, 2007 | 5.850 | 5.850 | 5.270 | 5.600 | 94,300 | -0.27(-4.60%) |
Jul 25, 2007 | 6.220 | 6.220 | 5.850 | 5.870 | 55,100 | -0.33(-5.32%) |
Jul 24, 2007 | 6.130 | 6.300 | 6.100 | 6.200 | 30,500 | +0.08(+1.31%) |
Jul 23, 2007 | 6.280 | 6.300 | 6.060 | 6.120 | 52,800 | -0.02(-0.33%) |
Jul 20, 2007 | 6.120 | 6.250 | 6.050 | 6.140 | 38,200 | -0.01(-0.16%) |
Jul 19, 2007 | 6.220 | 6.260 | 6.100 | 6.150 | 36,000 | -0.05(-0.81%) |
Jul 18, 2007 | 6.120 | 6.200 | 6.010 | 6.200 | 56,200 | -0.02(-0.32%) |
Jul 17, 2007 | 5.840 | 6.240 | 5.840 | 6.220 | 104,200 | +0.39(+6.69%) |
Jul 16, 2007 | 5.910 | 6.200 | 5.830 | 5.830 | 50,200 | -0.07(-1.19%) |
Jul 13, 2007 | 6.000 | 6.000 | 5.900 | 5.900 | 31,100 | -0.06(-1.01%) |
Jul 12, 2007 | 5.900 | 6.300 | 5.704 | 5.960 | 191,500 | +0.06(+1.02%) |
Jul 11, 2007 | 5.550 | 5.930 | 5.550 | 5.900 | 77,900 | +0.30(+5.36%) |
Jul 10, 2007 | 5.650 | 5.690 | 5.500 | 5.600 | 45,100 | -0.15(-2.61%) |
Jul 09, 2007 | 5.750 | 6.000 | 5.600 | 5.750 | 144,200 | +0.15(+2.68%) |
Jul 06, 2007 | 5.560 | 5.683 | 5.560 | 5.600 | 26,800 | -0.01(-0.18%) |
Jul 05, 2007 | 5.690 | 5.690 | 5.520 | 5.610 | 37,100 | -0.05(-0.88%) |
Jul 03, 2007 | 5.600 | 5.700 | 5.600 | 5.660 | 64,800 | +0.06(+1.07%) |
Jul 02, 2007 | 5.380 | 5.600 | 5.330 | 5.600 | 128,600 | +0.34(+6.46%) |
Jun 29, 2007 | 5.300 | 5.400 | 5.100 | 5.260 | 91,300 | -0.04(-0.75%) |
Jun 28, 2007 | 5.430 | 5.430 | 5.160 | 5.300 | 38,900 | +0.05(+0.95%) |
Jun 27, 2007 | 5.250 | 5.280 | 5.150 | 5.250 | 45,500 | +0.04(+0.81%) |
Jun 26, 2007 | 5.220 | 5.450 | 5.162 | 5.208 | 95,900 | +0.04(+0.74%) |
Jun 25, 2007 | 5.010 | 5.350 | 4.950 | 5.170 | 188,100 | +0.32(+6.60%) |
Jun 22, 2007 | 4.830 | 4.900 | 4.750 | 4.850 | 15,800 | -0.05(-1.02%) |
Jun 21, 2007 | 4.910 | 4.960 | 4.750 | 4.900 | 21,800 | -0.08(-1.57%) |
Jun 20, 2007 | 4.990 | 5.000 | 4.978 | 4.978 | 3,100 | -0.02(-0.44%) |
Jun 19, 2007 | 4.920 | 5.010 | 4.890 | 5.000 | 55,800 | +0.09(+1.83%) |
Jun 18, 2007 | 4.950 | 4.950 | 4.870 | 4.910 | 18,800 | -0.06(-1.21%) |
Jun 15, 2007 | 4.750 | 4.970 | 4.750 | 4.970 | 23,100 | +0.19(+3.97%) |
Jun 14, 2007 | 4.890 | 4.970 | 4.750 | 4.780 | 16,100 | -0.09(-1.85%) |
Jun 13, 2007 | 4.850 | 4.970 | 4.757 | 4.870 | 39,400 | +0.02(+0.41%) |
Jun 12, 2007 | 4.840 | 4.850 | 4.660 | 4.850 | 28,100 | +0.00(+0.00%) |
Jun 11, 2007 | 4.730 | 4.870 | 4.730 | 4.850 | 24,800 | +0.19(+4.08%) |
Jun 08, 2007 | 4.570 | 4.700 | 4.541 | 4.660 | 34,600 | +0.11(+2.42%) |
Jun 07, 2007 | 4.800 | 4.800 | 4.500 | 4.550 | 62,500 | -0.27(-5.60%) |
Jun 06, 2007 | 4.830 | 4.900 | 4.711 | 4.820 | 25,900 | -0.13(-2.63%) |
Jun 05, 2007 | 5.060 | 5.150 | 4.850 | 4.950 | 25,100 | -0.08(-1.59%) |
Jun 04, 2007 | 4.980 | 5.250 | 4.980 | 5.030 | 118,100 | +0.08(+1.62%) |
Jun 01, 2007 | 4.980 | 5.040 | 4.810 | 4.950 | 91,600 | +0.05(+1.02%) |
May 31, 2007 | 4.770 | 5.100 | 4.770 | 4.900 | 120,500 | +0.06(+1.24%) |
May 30, 2007 | 4.900 | 4.900 | 4.800 | 4.840 | 8,000 | +0.01(+0.21%) |
May 29, 2007 | 4.660 | 4.910 | 4.550 | 4.830 | 24,100 | +0.20(+4.32%) |
May 25, 2007 | 4.640 | 4.650 | 4.630 | 4.630 | 7,700 | -0.04(-0.87%) |
May 24, 2007 | 4.790 | 4.790 | 4.660 | 4.671 | 17,800 | -0.19(-3.90%) |
May 23, 2007 | 4.990 | 4.990 | 4.810 | 4.860 | 44,200 | -0.06(-1.22%) |
May 22, 2007 | 4.990 | 4.990 | 4.800 | 4.920 | 74,900 | -0.01(-0.20%) |
May 21, 2007 | 4.610 | 4.980 | 4.610 | 4.930 | 188,000 | +0.30(+6.48%) |
May 18, 2007 | 4.590 | 4.700 | 4.540 | 4.630 | 62,900 | +0.14(+3.12%) |
May 17, 2007 | 4.750 | 4.750 | 4.460 | 4.490 | 47,700 | -0.27(-5.67%) |
May 16, 2007 | 4.330 | 4.860 | 4.300 | 4.760 | 220,100 | +0.48(+11.21%) |
May 15, 2007 | 4.440 | 4.500 | 4.280 | 4.280 | 171,200 | -0.19(-4.25%) |
May 14, 2007 | 5.000 | 5.060 | 4.360 | 4.470 | 438,500 | +0.22(+5.18%) |
May 11, 2007 | 4.220 | 4.280 | 4.200 | 4.250 | 72,600 | +0.03(+0.71%) |
May 10, 2007 | 4.270 | 4.290 | 4.220 | 4.220 | 69,700 | -0.05(-1.17%) |
May 09, 2007 | 4.250 | 4.280 | 4.220 | 4.270 | 33,900 | +0.04(+0.94%) |
May 08, 2007 | 4.310 | 4.310 | 4.220 | 4.230 | 28,700 | -0.08(-1.85%) |
May 07, 2007 | 4.250 | 4.350 | 4.180 | 4.310 | 79,100 | +0.16(+3.86%) |
May 04, 2007 | 4.190 | 4.230 | 4.110 | 4.150 | 46,800 | +0.00(+0.00%) |
May 03, 2007 | 4.190 | 4.190 | 4.140 | 4.150 | 21,800 | -0.06(-1.42%) |
May 02, 2007 | 4.210 | 4.240 | 4.150 | 4.210 | 12,100 | -0.04(-0.94%) |
May 01, 2007 | 4.190 | 4.260 | 4.150 | 4.250 | 47,300 | +0.05(+1.19%) |
Apr 30, 2007 | 4.220 | 4.250 | 4.110 | 4.200 | 51,800 | +0.00(+0.00%) |
Apr 27, 2007 | 4.190 | 4.200 | 4.150 | 4.200 | 18,000 | +0.00(+0.00%) |
Apr 26, 2007 | 4.180 | 4.250 | 4.120 | 4.200 | 56,400 | +0.05(+1.20%) |
Apr 25, 2007 | 4.170 | 4.170 | 4.101 | 4.150 | 20,100 | +0.01(+0.24%) |
Apr 24, 2007 | 4.100 | 4.190 | 4.100 | 4.140 | 18,700 | -0.06(-1.43%) |
Apr 23, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 62,900 | +0.16(+3.96%) |
Apr 20, 2007 | 4.060 | 4.150 | 4.000 | 4.040 | 17,300 | -0.03(-0.74%) |
Apr 19, 2007 | 4.190 | 4.190 | 4.040 | 4.070 | 18,600 | -0.13(-3.10%) |
Apr 18, 2007 | 4.200 | 4.200 | 4.100 | 4.200 | 17,100 | +0.00(+0.00%) |
Apr 17, 2007 | 4.210 | 4.350 | 4.150 | 4.200 | 50,600 | -0.02(-0.47%) |
Apr 16, 2007 | 4.110 | 4.220 | 3.900 | 4.220 | 80,800 | +0.20(+4.98%) |
Apr 13, 2007 | 4.000 | 4.100 | 3.990 | 4.020 | 14,200 | -0.03(-0.74%) |
Apr 12, 2007 | 4.150 | 4.150 | 3.990 | 4.050 | 8,800 | -0.09(-2.17%) |
Apr 11, 2007 | 4.200 | 4.200 | 4.000 | 4.140 | 25,800 | -0.04(-0.96%) |
Apr 10, 2007 | 4.040 | 4.240 | 4.010 | 4.180 | 124,800 | +0.21(+5.29%) |
Apr 09, 2007 | 3.820 | 4.050 | 3.810 | 3.970 | 51,100 | +0.12(+3.12%) |
Apr 05, 2007 | 3.650 | 3.890 | 3.621 | 3.850 | 54,400 | +0.20(+5.48%) |
Apr 04, 2007 | 3.550 | 3.650 | 3.550 | 3.650 | 15,100 | +0.06(+1.67%) |
Apr 03, 2007 | 3.420 | 3.600 | 3.420 | 3.590 | 26,200 | +0.17(+4.86%) |
Apr 02, 2007 | 3.420 | 3.450 | 3.410 | 3.424 | 7,100 | +0.00(+0.10%) |
Mar 30, 2007 | 3.450 | 3.460 | 3.410 | 3.420 | 8,000 | -0.04(-1.16%) |
Mar 29, 2007 | 3.540 | 3.540 | 3.460 | 3.460 | 14,900 | -0.01(-0.29%) |
Mar 28, 2007 | 3.440 | 3.540 | 3.440 | 3.470 | 26,100 | +0.04(+1.17%) |
Mar 27, 2007 | 3.470 | 3.500 | 3.390 | 3.430 | 71,100 | -0.07(-2.00%) |
Mar 26, 2007 | 3.620 | 3.670 | 3.500 | 3.500 | 17,100 | -0.04(-1.13%) |
Mar 23, 2007 | 3.560 | 3.650 | 3.400 | 3.540 | 47,000 | -0.01(-0.28%) |
Mar 22, 2007 | 3.450 | 3.590 | 3.360 | 3.550 | 30,700 | +0.10(+2.90%) |
Mar 21, 2007 | 3.300 | 3.450 | 3.300 | 3.450 | 10,800 | +0.05(+1.47%) |
Mar 20, 2007 | 3.330 | 3.400 | 3.330 | 3.400 | 5,800 | +0.02(+0.59%) |
Mar 19, 2007 | 3.370 | 3.400 | 3.260 | 3.380 | 35,200 | +0.11(+3.36%) |
Mar 16, 2007 | 3.370 | 3.400 | 3.270 | 3.270 | 60,900 | -0.09(-2.68%) |
Mar 15, 2007 | 3.350 | 3.500 | 3.300 | 3.360 | 55,900 | -0.02(-0.59%) |
Mar 14, 2007 | 3.400 | 3.420 | 3.300 | 3.380 | 57,500 | -0.04(-1.17%) |
Mar 13, 2007 | 3.480 | 3.470 | 3.390 | 3.420 | 22,500 | -0.06(-1.72%) |
Mar 12, 2007 | 3.490 | 3.491 | 3.410 | 3.480 | 5,900 | +0.01(+0.29%) |
Mar 09, 2007 | 3.470 | 3.500 | 3.410 | 3.470 | 4,900 | +0.06(+1.76%) |
Mar 08, 2007 | 3.400 | 3.480 | 3.400 | 3.410 | 10,900 | +0.01(+0.29%) |
Mar 07, 2007 | 3.480 | 3.480 | 3.330 | 3.400 | 40,900 | -0.10(-2.86%) |
Mar 06, 2007 | 3.430 | 3.510 | 3.410 | 3.500 | 25,300 | +0.05(+1.45%) |
Mar 05, 2007 | 3.450 | 3.500 | 3.380 | 3.450 | 77,200 | -0.03(-0.86%) |
Mar 02, 2007 | 3.510 | 3.520 | 3.430 | 3.480 | 144,200 | -0.03(-0.85%) |
Mar 01, 2007 | 3.590 | 3.590 | 3.460 | 3.510 | 68,010 | -0.04(-1.13%) |
Feb 28, 2007 | 3.550 | 3.580 | 3.520 | 3.550 | 27,300 | -0.02(-0.56%) |
Feb 27, 2007 | 3.590 | 3.590 | 3.540 | 3.570 | 43,000 | -0.06(-1.65%) |
Feb 26, 2007 | 3.600 | 3.649 | 3.600 | 3.630 | 7,900 | +0.03(+0.83%) |
Feb 23, 2007 | 3.690 | 3.700 | 3.600 | 3.600 | 23,000 | -0.03(-0.83%) |
Feb 22, 2007 | 3.640 | 3.730 | 3.580 | 3.630 | 113,600 | -0.01(-0.27%) |
Feb 21, 2007 | 3.700 | 3.700 | 3.640 | 3.640 | 53,700 | -0.06(-1.62%) |
Feb 20, 2007 | 3.670 | 3.810 | 3.670 | 3.700 | 61,100 | +0.00(+0.00%) |
Feb 16, 2007 | 3.740 | 3.770 | 3.650 | 3.700 | 85,600 | -0.03(-0.80%) |
Feb 15, 2007 | 3.740 | 3.920 | 3.710 | 3.730 | 150,200 | -0.01(-0.27%) |
Feb 14, 2007 | 3.980 | 3.980 | 3.680 | 3.740 | 585,856 | +0.57(+17.98%) |
Feb 13, 2007 | 3.200 | 3.220 | 3.090 | 3.170 | 42,129 | +0.01(+0.40%) |
Feb 12, 2007 | 3.110 | 3.200 | 3.070 | 3.158 | 48,200 | +0.05(+1.53%) |
Feb 09, 2007 | 3.080 | 3.138 | 3.080 | 3.110 | 43,600 | +0.04(+1.30%) |
Feb 08, 2007 | 3.070 | 3.080 | 3.010 | 3.070 | 11,200 | +0.01(+0.33%) |
Feb 07, 2007 | 3.050 | 3.080 | 3.050 | 3.060 | 29,800 | +0.03(+0.99%) |
Feb 06, 2007 | 3.070 | 3.070 | 3.000 | 3.030 | 19,800 | +0.03(+1.00%) |
Feb 05, 2007 | 2.950 | 3.000 | 2.950 | 3.000 | 28,400 | +0.01(+0.33%) |
Feb 02, 2007 | 2.940 | 3.000 | 2.910 | 2.990 | 10,100 | -0.01(-0.33%) |
Feb 01, 2007 | 3.000 | 3.050 | 2.910 | 3.000 | 98,100 | -0.00(-0.00%) |
Jan 31, 2007 | 3.000 | 3.020 | 3.000 | 3.000 | 9,200 | +0.01(+0.34%) |
Jan 30, 2007 | 3.040 | 3.049 | 2.960 | 2.990 | 88,100 | -0.04(-1.32%) |
Jan 29, 2007 | 3.020 | 3.100 | 3.010 | 3.030 | 32,800 | -0.01(-0.33%) |
Jan 26, 2007 | 2.940 | 3.040 | 2.880 | 3.040 | 59,200 | +0.15(+5.19%) |
Jan 25, 2007 | 2.980 | 2.980 | 2.890 | 2.890 | 56,100 | -0.03(-1.03%) |
Jan 24, 2007 | 2.920 | 3.019 | 2.910 | 2.920 | 39,700 | +0.01(+0.34%) |
Jan 23, 2007 | 2.990 | 3.050 | 2.900 | 2.910 | 42,000 | -0.04(-1.35%) |
Jan 22, 2007 | 3.050 | 3.050 | 2.920 | 2.950 | 31,900 | -0.10(-3.28%) |
Jan 19, 2007 | 3.030 | 3.140 | 3.020 | 3.050 | 28,900 | +0.00(+0.00%) |
Jan 18, 2007 | 3.170 | 3.170 | 3.050 | 3.050 | 29,500 | -0.12(-3.79%) |
Jan 17, 2007 | 3.150 | 3.250 | 3.150 | 3.170 | 159,700 | +0.12(+3.93%) |
Jan 16, 2007 | 3.010 | 3.150 | 3.000 | 3.050 | 71,100 | +0.01(+0.36%) |
Jan 12, 2007 | 2.860 | 3.040 | 2.830 | 3.039 | 150,300 | +0.18(+6.26%) |
Jan 11, 2007 | 2.770 | 2.960 | 2.770 | 2.860 | 54,800 | +0.09(+3.25%) |
Jan 10, 2007 | 2.850 | 2.950 | 2.770 | 2.770 | 51,500 | -0.03(-1.07%) |
Jan 09, 2007 | 2.900 | 2.900 | 2.800 | 2.800 | 31,200 | -0.01(-0.36%) |
Jan 08, 2007 | 2.890 | 2.990 | 2.800 | 2.810 | 60,700 | -0.02(-0.71%) |
Jan 05, 2007 | 2.900 | 2.900 | 2.810 | 2.830 | 35,500 | +0.03(+1.07%) |
Jan 04, 2007 | 2.710 | 2.830 | 2.690 | 2.800 | 50,300 | +0.09(+3.32%) |