Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 1.475 | 1.475 | 1.430 | 1.448 | 560,374 | +0.00(+0.00%) |
Feb 28, 2008 | 1.453 | 1.498 | 1.444 | 1.448 | 706,618 | -0.02(-1.52%) |
Feb 27, 2008 | 1.480 | 1.484 | 1.457 | 1.471 | 227,630 | -0.01(-0.90%) |
Feb 26, 2008 | 1.466 | 1.484 | 1.448 | 1.484 | 144,286 | +0.00(+0.30%) |
Feb 25, 2008 | 1.435 | 1.484 | 1.435 | 1.480 | 408,252 | +0.03(+1.85%) |
Feb 22, 2008 | 1.435 | 1.457 | 1.435 | 1.453 | 173,367 | -0.02(-1.22%) |
Feb 21, 2008 | 1.466 | 1.475 | 1.444 | 1.471 | 208,221 | +0.01(+0.92%) |
Feb 20, 2008 | 1.435 | 1.475 | 1.430 | 1.457 | 291,838 | -0.01(-0.61%) |
Feb 19, 2008 | 1.453 | 1.489 | 1.448 | 1.466 | 301,529 | +0.00(+0.00%) |
Feb 18, 2008 | 1.502 | 1.502 | 1.439 | 1.466 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.502 | 1.502 | 1.439 | 1.466 | 184,999 | -0.02(-1.50%) |
Feb 14, 2008 | 1.489 | 1.529 | 1.448 | 1.489 | 208,711 | +0.03(+2.15%) |
Feb 13, 2008 | 1.439 | 1.515 | 1.413 | 1.457 | 233,766 | +0.00(+0.00%) |
Feb 12, 2008 | 1.453 | 1.498 | 1.422 | 1.457 | 680,942 | +0.01(+0.93%) |
Feb 11, 2008 | 1.582 | 1.609 | 1.426 | 1.444 | 462,834 | -0.10(-6.65%) |
Feb 08, 2008 | 1.605 | 1.658 | 1.484 | 1.547 | 563,947 | -0.06(-3.62%) |
Feb 07, 2008 | 1.721 | 1.788 | 1.524 | 1.605 | 1,082,080 | -0.14(-7.95%) |
Feb 06, 2008 | 1.730 | 1.784 | 1.676 | 1.743 | 301,547 | -0.03(-1.76%) |
Feb 05, 2008 | 1.743 | 1.833 | 1.699 | 1.775 | 462,230 | +0.03(+1.79%) |
Feb 04, 2008 | 1.565 | 1.752 | 1.565 | 1.743 | 440,464 | +0.15(+9.55%) |
Feb 01, 2008 | 1.587 | 1.609 | 1.538 | 1.591 | 236,450 | +0.00(+0.28%) |
Jan 31, 2008 | 1.453 | 1.587 | 1.453 | 1.587 | 298,840 | +0.09(+6.29%) |
Jan 30, 2008 | 1.475 | 1.502 | 1.457 | 1.493 | 127,285 | +0.00(+0.00%) |
Jan 29, 2008 | 1.520 | 1.524 | 1.475 | 1.493 | 129,074 | -0.02(-1.47%) |
Jan 28, 2008 | 1.520 | 1.520 | 1.484 | 1.515 | 126,616 | +0.01(+0.59%) |
Jan 25, 2008 | 1.471 | 1.506 | 1.471 | 1.506 | 140,707 | +0.02(+1.20%) |
Jan 24, 2008 | 1.515 | 1.515 | 1.480 | 1.489 | 122,714 | -0.03(-1.77%) |
Jan 23, 2008 | 1.480 | 1.538 | 1.480 | 1.515 | 390,776 | +0.02(+1.19%) |
Jan 22, 2008 | 1.439 | 1.565 | 1.323 | 1.498 | 245,078 | +0.01(+0.90%) |
Jan 21, 2008 | 1.475 | 1.502 | 1.457 | 1.484 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.475 | 1.502 | 1.457 | 1.484 | 183,659 | +0.00(+0.30%) |
Jan 17, 2008 | 1.506 | 1.506 | 1.462 | 1.480 | 124,638 | -0.01(-0.90%) |
Jan 16, 2008 | 1.498 | 1.520 | 1.466 | 1.493 | 260,650 | +0.02(+1.21%) |
Jan 15, 2008 | 1.489 | 1.542 | 1.453 | 1.475 | 286,610 | -0.01(-0.90%) |
Jan 14, 2008 | 1.471 | 1.502 | 1.422 | 1.489 | 292,431 | +0.00(+0.30%) |
Jan 11, 2008 | 1.493 | 1.524 | 1.453 | 1.484 | 382,750 | -0.04(-2.35%) |
Jan 10, 2008 | 1.511 | 1.565 | 1.502 | 1.520 | 270,005 | -0.00(-0.29%) |
Jan 09, 2008 | 1.484 | 1.551 | 1.484 | 1.524 | 282,085 | +0.03(+1.79%) |
Jan 08, 2008 | 1.596 | 1.596 | 1.480 | 1.498 | 676,497 | -0.07(-4.72%) |
Jan 07, 2008 | 1.681 | 1.708 | 1.565 | 1.572 | 207,078 | -0.14(-7.96%) |
Jan 04, 2008 | 1.752 | 1.757 | 1.686 | 1.708 | 155,695 | -0.05(-3.05%) |
Jan 03, 2008 | 1.735 | 1.770 | 1.735 | 1.761 | 93,931 | +0.03(+1.55%) |
Jan 02, 2008 | 1.842 | 1.842 | 1.721 | 1.734 | 319,130 | -0.04(-2.27%) |
Jan 01, 2008 | 1.730 | 1.819 | 1.721 | 1.775 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.730 | 1.819 | 1.721 | 1.775 | 382,974 | +0.02(+1.28%) |
Dec 28, 2007 | 1.761 | 1.761 | 1.743 | 1.752 | 163,636 | -0.01(-0.51%) |
Dec 27, 2007 | 1.797 | 1.807 | 1.748 | 1.761 | 152,017 | -0.02(-1.25%) |
Dec 26, 2007 | 1.743 | 1.788 | 1.739 | 1.784 | 252,333 | +0.04(+2.31%) |
Dec 24, 2007 | 1.663 | 1.757 | 1.645 | 1.743 | 139,364 | +0.05(+3.18%) |
Dec 21, 2007 | 1.672 | 1.739 | 1.654 | 1.690 | 252,333 | +0.02(+1.07%) |
Dec 20, 2007 | 1.578 | 1.676 | 1.578 | 1.672 | 345,616 | +0.05(+3.31%) |
Dec 19, 2007 | 1.609 | 1.650 | 1.600 | 1.618 | 263,630 | -0.02(-1.09%) |
Dec 18, 2007 | 1.650 | 1.667 | 1.596 | 1.636 | 704,482 | -0.03(-1.88%) |
Dec 17, 2007 | 1.676 | 1.699 | 1.650 | 1.667 | 428,385 | -0.05(-2.86%) |
Dec 14, 2007 | 1.699 | 1.743 | 1.699 | 1.717 | 121,468 | -0.00(-0.26%) |
Dec 13, 2007 | 1.703 | 1.757 | 1.699 | 1.721 | 365,301 | +0.00(+0.26%) |
Dec 12, 2007 | 1.743 | 1.837 | 1.694 | 1.717 | 481,627 | -0.07(-4.00%) |
Dec 11, 2007 | 1.730 | 1.815 | 1.703 | 1.788 | 578,400 | +0.04(+2.30%) |
Dec 10, 2007 | 1.797 | 1.806 | 1.690 | 1.748 | 253,451 | -0.03(-1.51%) |
Dec 07, 2007 | 1.574 | 1.815 | 1.574 | 1.775 | 516,746 | +0.07(+3.93%) |
Dec 06, 2007 | 1.717 | 1.730 | 1.676 | 1.708 | 309,600 | +0.02(+1.06%) |
Dec 05, 2007 | 1.694 | 1.734 | 1.654 | 1.690 | 313,405 | -0.02(-1.31%) |
Dec 04, 2007 | 1.717 | 1.752 | 1.712 | 1.712 | 273,808 | -0.01(-0.78%) |
Dec 03, 2007 | 1.694 | 1.752 | 1.676 | 1.726 | 245,219 | +0.05(+2.93%) |
Nov 30, 2007 | 1.618 | 1.676 | 1.618 | 1.676 | 173,367 | +0.04(+2.46%) |
Nov 29, 2007 | 1.591 | 1.676 | 1.591 | 1.636 | 188,545 | -0.00(-0.27%) |
Nov 28, 2007 | 1.618 | 1.658 | 1.596 | 1.641 | 441,359 | -0.01(-0.54%) |
Nov 27, 2007 | 1.658 | 1.667 | 1.627 | 1.650 | 261,728 | -0.01(-0.54%) |
Nov 26, 2007 | 1.708 | 1.712 | 1.632 | 1.658 | 491,692 | -0.06(-3.39%) |
Nov 23, 2007 | 1.708 | 1.726 | 1.699 | 1.717 | 47,200 | -0.01(-0.52%) |
Nov 21, 2007 | 1.694 | 1.726 | 1.681 | 1.726 | 116,547 | +0.03(+1.85%) |
Nov 20, 2007 | 1.667 | 1.757 | 1.667 | 1.694 | 1,162,120 | +0.00(+0.26%) |
Nov 19, 2007 | 1.717 | 1.717 | 1.650 | 1.690 | 143,167 | -0.01(-0.53%) |
Nov 16, 2007 | 1.708 | 1.721 | 1.681 | 1.699 | 168,445 | -0.01(-0.78%) |
Nov 15, 2007 | 1.694 | 1.721 | 1.654 | 1.712 | 191,970 | +0.01(+0.52%) |
Nov 14, 2007 | 1.810 | 1.810 | 1.703 | 1.703 | 440,464 | -0.05(-2.81%) |
Nov 13, 2007 | 1.793 | 1.793 | 1.734 | 1.752 | 300,652 | +0.00(+0.26%) |
Nov 12, 2007 | 1.837 | 1.837 | 1.694 | 1.748 | 487,218 | -0.09(-4.87%) |
Nov 09, 2007 | 1.766 | 1.855 | 1.766 | 1.837 | 127,508 | +0.04(+1.98%) |
Nov 08, 2007 | 1.891 | 1.891 | 1.748 | 1.802 | 468,736 | -0.04(-2.18%) |
Nov 07, 2007 | 1.851 | 1.900 | 1.810 | 1.842 | 225,936 | -0.06(-3.29%) |
Nov 06, 2007 | 1.945 | 1.945 | 1.878 | 1.904 | 1,168,831 | -0.02(-1.16%) |
Nov 05, 2007 | 1.918 | 1.945 | 1.864 | 1.927 | 232,661 | -0.03(-1.37%) |
Nov 02, 2007 | 2.012 | 2.012 | 1.922 | 1.954 | 219,673 | -0.04(-1.80%) |
Nov 01, 2007 | 2.047 | 2.047 | 1.976 | 1.989 | 105,362 | -0.06(-2.84%) |
Oct 31, 2007 | 1.998 | 2.052 | 1.998 | 2.047 | 143,167 | +0.04(+2.23%) |
Oct 30, 2007 | 2.065 | 2.088 | 1.989 | 2.003 | 137,351 | -0.09(-4.27%) |
Oct 29, 2007 | 1.976 | 2.097 | 1.967 | 2.092 | 318,995 | +0.10(+4.93%) |
Oct 26, 2007 | 1.945 | 1.998 | 1.940 | 1.994 | 235,108 | +0.04(+2.06%) |
Oct 25, 2007 | 1.976 | 1.998 | 1.945 | 1.954 | 106,928 | -0.02(-1.13%) |
Oct 24, 2007 | 1.931 | 1.980 | 1.918 | 1.976 | 106,704 | +0.03(+1.61%) |
Oct 23, 2007 | 1.927 | 1.954 | 1.909 | 1.945 | 268,887 | +0.00(+0.00%) |
Oct 22, 2007 | 1.954 | 1.989 | 1.922 | 1.945 | 383,645 | -0.04(-2.25%) |
Oct 19, 2007 | 1.989 | 2.021 | 1.967 | 1.989 | 185,223 | +0.00(+0.00%) |
Oct 18, 2007 | 1.989 | 2.034 | 1.967 | 1.989 | 377,381 | -0.02(-0.89%) |
Oct 17, 2007 | 2.038 | 2.074 | 1.989 | 2.007 | 301,771 | -0.05(-2.39%) |
Oct 16, 2007 | 2.021 | 2.079 | 2.021 | 2.056 | 168,445 | +0.03(+1.55%) |
Oct 15, 2007 | 2.101 | 2.123 | 2.025 | 2.025 | 317,877 | -0.05(-2.58%) |
Oct 12, 2007 | 2.070 | 2.168 | 2.025 | 2.079 | 584,080 | +0.04(+1.75%) |
Oct 11, 2007 | 2.114 | 2.119 | 2.016 | 2.043 | 487,665 | -0.01(-0.65%) |
Oct 10, 2007 | 2.074 | 2.083 | 2.047 | 2.056 | 138,470 | +0.00(+0.00%) |
Oct 09, 2007 | 2.016 | 2.119 | 2.012 | 2.056 | 348,971 | +0.01(+0.44%) |
Oct 08, 2007 | 2.141 | 2.146 | 2.047 | 2.047 | 337,562 | -0.02(-0.87%) |
Oct 05, 2007 | 2.088 | 2.088 | 2.052 | 2.065 | 631,728 | -0.02(-1.07%) |
Oct 04, 2007 | 2.155 | 2.155 | 2.074 | 2.088 | 361,275 | -0.07(-3.11%) |
Oct 03, 2007 | 2.083 | 2.168 | 2.079 | 2.155 | 313,850 | +0.08(+3.66%) |
Oct 02, 2007 | 2.083 | 2.137 | 2.070 | 2.079 | 138,470 | +0.01(+0.43%) |
Oct 01, 2007 | 2.065 | 2.119 | 1.985 | 2.070 | 230,187 | +0.04(+1.98%) |
Sep 28, 2007 | 2.070 | 2.070 | 2.012 | 2.030 | 478,046 | -0.04(-1.94%) |
Sep 27, 2007 | 2.092 | 2.119 | 2.043 | 2.070 | 358,590 | -0.04(-1.91%) |
Sep 26, 2007 | 2.146 | 2.150 | 2.092 | 2.110 | 128,851 | -0.00(-0.21%) |
Sep 25, 2007 | 2.177 | 2.199 | 2.114 | 2.114 | 293,717 | -0.05(-2.47%) |
Sep 24, 2007 | 2.222 | 2.231 | 2.110 | 2.168 | 465,071 | -0.04(-2.02%) |
Sep 21, 2007 | 2.213 | 2.222 | 2.177 | 2.213 | 994,121 | +0.01(+0.41%) |
Sep 20, 2007 | 2.190 | 2.213 | 2.164 | 2.204 | 547,169 | +0.01(+0.61%) |
Sep 19, 2007 | 2.132 | 2.190 | 2.132 | 2.190 | 1,094,115 | +0.01(+0.41%) |
Sep 18, 2007 | 2.114 | 2.182 | 2.101 | 2.182 | 422,345 | +0.05(+2.52%) |
Sep 17, 2007 | 2.092 | 2.146 | 2.088 | 2.128 | 219,896 | +0.02(+1.06%) |
Sep 14, 2007 | 2.123 | 2.146 | 2.088 | 2.106 | 233,318 | -0.04(-1.67%) |
Sep 13, 2007 | 2.097 | 2.146 | 2.097 | 2.141 | 301,323 | +0.04(+1.70%) |
Sep 12, 2007 | 2.164 | 2.182 | 2.101 | 2.106 | 290,362 | -0.05(-2.28%) |
Sep 11, 2007 | 2.021 | 2.177 | 2.021 | 2.155 | 257,031 | +0.10(+4.78%) |
Sep 10, 2007 | 1.994 | 2.074 | 1.994 | 2.056 | 174,038 | +0.03(+1.32%) |
Sep 07, 2007 | 2.079 | 2.079 | 1.989 | 2.030 | 142,049 | -0.06(-2.99%) |
Sep 06, 2007 | 2.070 | 2.150 | 2.016 | 2.092 | 2,277,711 | +0.04(+1.96%) |
Sep 05, 2007 | 2.034 | 2.083 | 1.989 | 2.052 | 422,345 | +0.05(+2.46%) |
Sep 04, 2007 | 2.110 | 2.110 | 1.976 | 2.003 | 544,261 | -0.08(-3.86%) |
Aug 31, 2007 | 2.034 | 2.106 | 2.025 | 2.083 | 474,467 | +0.04(+1.75%) |
Aug 30, 2007 | 1.971 | 2.056 | 1.971 | 2.047 | 380,513 | +0.06(+3.15%) |
Aug 29, 2007 | 1.922 | 2.003 | 1.922 | 1.985 | 190,368 | +0.04(+2.07%) |
Aug 28, 2007 | 1.878 | 2.003 | 1.869 | 1.945 | 624,346 | +0.07(+3.57%) |
Aug 27, 2007 | 1.860 | 1.900 | 1.815 | 1.878 | 266,202 | +0.02(+0.96%) |
Aug 24, 2007 | 1.860 | 1.900 | 1.810 | 1.860 | 330,851 | -0.04(-1.89%) |
Aug 23, 2007 | 1.837 | 1.900 | 1.833 | 1.895 | 214,751 | +0.04(+2.17%) |
Aug 22, 2007 | 1.833 | 1.869 | 1.815 | 1.855 | 593,251 | +0.02(+1.22%) |
Aug 21, 2007 | 1.815 | 1.855 | 1.770 | 1.833 | 284,098 | +0.02(+0.99%) |
Aug 20, 2007 | 1.797 | 1.855 | 1.797 | 1.815 | 760,355 | +0.00(+0.00%) |
Aug 17, 2007 | 1.837 | 1.842 | 1.793 | 1.815 | 498,850 | +0.02(+1.25%) |
Aug 16, 2007 | 1.793 | 1.828 | 1.654 | 1.793 | 1,945,293 | -0.01(-0.50%) |
Aug 15, 2007 | 1.766 | 1.810 | 1.766 | 1.802 | 342,708 | +0.00(+0.00%) |
Aug 14, 2007 | 1.810 | 1.851 | 1.784 | 1.802 | 461,045 | -0.01(-0.49%) |
Aug 13, 2007 | 1.819 | 1.871 | 1.793 | 1.810 | 473,348 | -0.01(-0.49%) |
Aug 10, 2007 | 1.775 | 1.851 | 1.766 | 1.819 | 489,455 | -0.01(-0.73%) |
Aug 09, 2007 | 1.810 | 1.962 | 1.784 | 1.833 | 1,291,195 | +0.07(+3.80%) |
Aug 08, 2007 | 1.793 | 1.806 | 1.739 | 1.766 | 211,172 | -0.02(-1.00%) |
Aug 07, 2007 | 1.752 | 1.815 | 1.721 | 1.784 | 337,339 | +0.00(+0.00%) |
Aug 06, 2007 | 1.739 | 1.788 | 1.641 | 1.784 | 722,550 | +0.01(+0.76%) |
Aug 03, 2007 | 1.784 | 1.824 | 1.766 | 1.770 | 244,280 | -0.05(-2.94%) |
Aug 02, 2007 | 1.833 | 1.833 | 1.739 | 1.824 | 224,370 | +0.02(+0.99%) |
Aug 01, 2007 | 1.788 | 1.810 | 1.708 | 1.806 | 338,457 | +0.01(+0.63%) |
Jul 31, 2007 | 1.802 | 1.855 | 1.770 | 1.795 | 303,784 | -0.01(-0.38%) |
Jul 30, 2007 | 1.810 | 1.878 | 1.743 | 1.802 | 428,161 | -0.01(-0.49%) |
Jul 27, 2007 | 1.864 | 1.878 | 1.676 | 1.810 | 553,433 | -0.05(-2.88%) |
Jul 26, 2007 | 1.895 | 1.900 | 1.833 | 1.864 | 376,934 | -0.08(-3.92%) |
Jul 25, 2007 | 1.985 | 1.985 | 1.891 | 1.940 | 308,482 | -0.00(-0.23%) |
Jul 24, 2007 | 2.065 | 2.065 | 1.922 | 1.945 | 210,501 | -0.10(-5.02%) |
Jul 23, 2007 | 2.052 | 2.052 | 1.976 | 2.047 | 117,442 | +0.02(+1.10%) |
Jul 20, 2007 | 1.998 | 2.061 | 1.980 | 2.025 | 234,437 | +0.03(+1.34%) |
Jul 19, 2007 | 2.012 | 2.030 | 1.989 | 1.998 | 186,341 | -0.03(-1.32%) |
Jul 18, 2007 | 2.007 | 2.052 | 2.007 | 2.025 | 83,440 | +0.02(+0.89%) |
Jul 17, 2007 | 2.070 | 2.070 | 1.989 | 2.007 | 110,955 | -0.06(-2.81%) |
Jul 16, 2007 | 2.097 | 2.132 | 2.038 | 2.065 | 319,443 | +0.04(+2.21%) |
Jul 13, 2007 | 2.061 | 2.083 | 2.007 | 2.021 | 188,355 | -0.03(-1.31%) |
Jul 12, 2007 | 2.079 | 2.097 | 2.012 | 2.047 | 124,600 | -0.03(-1.51%) |
Jul 11, 2007 | 2.043 | 2.079 | 2.038 | 2.079 | 292,375 | +0.04(+2.20%) |
Jul 10, 2007 | 1.989 | 2.056 | 1.976 | 2.034 | 487,665 | +0.06(+2.94%) |
Jul 09, 2007 | 1.900 | 2.003 | 1.900 | 1.976 | 574,461 | +0.05(+2.79%) |
Jul 06, 2007 | 1.954 | 1.998 | 1.904 | 1.922 | 284,993 | -0.06(-2.93%) |
Jul 05, 2007 | 2.012 | 2.016 | 1.958 | 1.980 | 89,703 | -0.00(-0.23%) |
Jul 03, 2007 | 2.047 | 2.047 | 1.985 | 1.985 | 95,967 | -0.04(-1.77%) |
Jul 02, 2007 | 1.936 | 2.052 | 1.936 | 2.021 | 298,639 | +0.03(+1.35%) |
Jun 29, 2007 | 1.994 | 2.052 | 1.976 | 1.994 | 239,806 | +0.00(+0.22%) |
Jun 28, 2007 | 1.989 | 2.079 | 1.976 | 1.989 | 213,633 | +0.00(+0.00%) |
Jun 27, 2007 | 1.869 | 2.012 | 1.869 | 1.989 | 597,949 | +0.09(+4.71%) |
Jun 26, 2007 | 1.913 | 1.924 | 1.855 | 1.900 | 551,419 | +0.00(+0.00%) |
Jun 25, 2007 | 1.936 | 1.998 | 1.878 | 1.900 | 718,747 | -0.08(-4.06%) |
Jun 22, 2007 | 1.936 | 1.980 | 1.900 | 1.980 | 556,117 | +0.00(+0.00%) |
Jun 21, 2007 | 1.945 | 1.989 | 1.945 | 1.980 | 528,826 | +0.01(+0.45%) |
Jun 20, 2007 | 2.034 | 2.038 | 1.855 | 1.971 | 920,077 | -0.06(-3.08%) |
Jun 19, 2007 | 2.088 | 2.088 | 2.034 | 2.034 | 377,828 | -0.01(-0.44%) |
Jun 18, 2007 | 2.083 | 2.083 | 1.909 | 2.043 | 817,846 | -0.03(-1.51%) |
Jun 15, 2007 | 2.114 | 2.123 | 2.065 | 2.074 | 429,279 | -0.03(-1.49%) |
Jun 14, 2007 | 2.119 | 2.137 | 2.088 | 2.106 | 422,792 | -0.01(-0.63%) |
Jun 13, 2007 | 2.092 | 2.146 | 2.088 | 2.119 | 247,188 | +0.00(+0.00%) |
Jun 12, 2007 | 2.168 | 2.177 | 2.097 | 2.119 | 435,543 | -0.05(-2.27%) |
Jun 11, 2007 | 2.150 | 2.168 | 2.132 | 2.168 | 389,013 | +0.05(+2.32%) |
Jun 08, 2007 | 2.088 | 2.150 | 2.088 | 2.119 | 240,924 | +0.01(+0.42%) |
Jun 07, 2007 | 2.128 | 2.168 | 2.092 | 2.110 | 353,221 | -0.04(-1.67%) |
Jun 06, 2007 | 2.186 | 2.190 | 2.123 | 2.146 | 286,112 | -0.04(-1.84%) |
Jun 05, 2007 | 2.190 | 2.231 | 2.168 | 2.186 | 577,816 | -0.02(-1.01%) |
Jun 04, 2007 | 2.168 | 2.235 | 2.168 | 2.208 | 1,112,682 | +0.05(+2.28%) |
Jun 01, 2007 | 2.146 | 2.195 | 2.128 | 2.159 | 685,639 | +0.01(+0.62%) |
May 31, 2007 | 2.079 | 2.168 | 2.052 | 2.146 | 384,987 | +0.03(+1.48%) |
May 30, 2007 | 2.114 | 2.213 | 2.092 | 2.114 | 837,308 | -0.04(-2.07%) |
May 29, 2007 | 2.047 | 2.213 | 2.012 | 2.159 | 802,008 | +0.10(+4.77%) |
May 25, 2007 | 1.994 | 2.097 | 1.994 | 2.061 | 769,527 | +0.06(+3.13%) |
May 24, 2007 | 2.101 | 2.123 | 1.980 | 1.998 | 1,081,141 | -0.11(-5.30%) |
May 23, 2007 | 2.199 | 2.222 | 2.097 | 2.110 | 672,217 | -0.09(-4.07%) |
May 22, 2007 | 2.079 | 2.213 | 2.057 | 2.199 | 924,349 | +0.10(+4.68%) |
May 21, 2007 | 2.119 | 2.217 | 2.079 | 2.101 | 1,445,324 | +0.00(+0.00%) |
May 18, 2007 | 2.021 | 2.123 | 2.016 | 2.101 | 768,856 | +0.04(+1.73%) |
May 17, 2007 | 2.021 | 2.079 | 1.998 | 2.065 | 524,576 | +0.04(+1.76%) |
May 16, 2007 | 2.030 | 2.034 | 2.012 | 2.030 | 189,697 | +0.02(+0.89%) |
May 15, 2007 | 2.016 | 2.079 | 1.994 | 2.012 | 525,694 | -0.02(-1.10%) |
May 14, 2007 | 1.989 | 2.092 | 1.989 | 2.034 | 981,818 | +0.06(+2.94%) |
May 11, 2007 | 2.012 | 2.038 | 1.840 | 1.976 | 960,343 | -0.03(-1.56%) |
May 10, 2007 | 1.922 | 2.186 | 1.913 | 2.007 | 4,985,796 | +0.12(+6.40%) |
May 09, 2007 | 1.824 | 1.900 | 1.824 | 1.886 | 1,250,258 | +0.06(+3.43%) |
May 08, 2007 | 1.788 | 1.828 | 1.779 | 1.824 | 968,396 | +0.04(+2.00%) |
May 07, 2007 | 1.788 | 1.802 | 1.779 | 1.788 | 493,034 | -0.00(-0.25%) |
May 04, 2007 | 1.837 | 1.846 | 1.793 | 1.793 | 444,044 | -0.04(-2.19%) |
May 03, 2007 | 1.833 | 1.873 | 1.833 | 1.833 | 345,392 | +0.00(+0.24%) |
May 02, 2007 | 1.815 | 1.855 | 1.810 | 1.828 | 1,160,778 | +0.00(+0.00%) |
May 01, 2007 | 1.833 | 1.869 | 1.797 | 1.828 | 617,187 | +0.01(+0.74%) |
Apr 30, 2007 | 1.788 | 1.833 | 1.788 | 1.815 | 635,531 | +0.02(+0.99%) |
Apr 27, 2007 | 1.793 | 1.815 | 1.779 | 1.797 | 310,495 | -0.01(-0.73%) |
Apr 26, 2007 | 1.810 | 1.828 | 1.788 | 1.810 | 810,688 | -0.01(-0.50%) |
Apr 25, 2007 | 1.806 | 1.846 | 1.806 | 1.819 | 193,052 | +0.01(+0.52%) |
Apr 24, 2007 | 1.797 | 1.828 | 1.784 | 1.810 | 575,132 | -0.04(-1.96%) |
Apr 23, 2007 | 1.761 | 1.851 | 1.761 | 1.846 | 726,576 | +0.06(+3.25%) |
Apr 20, 2007 | 1.806 | 1.810 | 1.770 | 1.788 | 794,134 | +0.00(+0.00%) |
Apr 19, 2007 | 1.752 | 1.806 | 1.752 | 1.788 | 334,431 | +0.00(+0.00%) |
Apr 18, 2007 | 1.788 | 1.806 | 1.743 | 1.788 | 557,236 | -0.02(-0.99%) |
Apr 17, 2007 | 1.797 | 1.824 | 1.779 | 1.806 | 372,683 | +0.01(+0.50%) |
Apr 16, 2007 | 1.788 | 1.828 | 1.743 | 1.797 | 780,041 | +0.00(+0.25%) |
Apr 13, 2007 | 1.833 | 1.842 | 1.766 | 1.793 | 787,199 | -0.04(-2.43%) |
Apr 12, 2007 | 1.864 | 1.878 | 1.824 | 1.837 | 588,554 | +0.00(+0.24%) |
Apr 11, 2007 | 1.828 | 1.869 | 1.815 | 1.833 | 742,906 | +0.01(+0.74%) |
Apr 10, 2007 | 1.824 | 1.851 | 1.815 | 1.819 | 549,406 | -0.03(-1.69%) |
Apr 09, 2007 | 1.855 | 1.869 | 1.824 | 1.851 | 246,517 | -0.00(-0.24%) |
Apr 05, 2007 | 1.855 | 1.878 | 1.815 | 1.855 | 323,022 | +0.00(+0.00%) |
Apr 04, 2007 | 1.806 | 1.878 | 1.797 | 1.855 | 359,038 | +0.06(+3.23%) |
Apr 03, 2007 | 1.793 | 1.869 | 1.766 | 1.797 | 378,947 | -0.05(-2.66%) |
Apr 02, 2007 | 1.748 | 1.886 | 1.748 | 1.846 | 979,805 | +0.10(+5.63%) |
Mar 30, 2007 | 1.703 | 1.766 | 1.703 | 1.748 | 383,645 | +0.01(+0.51%) |
Mar 29, 2007 | 1.748 | 1.761 | 1.721 | 1.739 | 89,703 | -0.01(-0.51%) |
Mar 28, 2007 | 1.717 | 1.766 | 1.717 | 1.748 | 228,397 | +0.00(+0.26%) |
Mar 27, 2007 | 1.721 | 1.754 | 1.712 | 1.743 | 140,707 | -0.01(-0.76%) |
Mar 26, 2007 | 1.761 | 1.788 | 1.712 | 1.757 | 995,240 | +0.01(+0.77%) |
Mar 23, 2007 | 1.708 | 1.743 | 1.708 | 1.743 | 208,264 | +0.02(+1.30%) |
Mar 22, 2007 | 1.748 | 1.752 | 1.712 | 1.721 | 429,950 | -0.04(-2.28%) |
Mar 21, 2007 | 1.721 | 1.775 | 1.708 | 1.761 | 409,594 | +0.02(+1.03%) |
Mar 20, 2007 | 1.739 | 1.788 | 1.721 | 1.743 | 252,557 | +0.01(+0.78%) |
Mar 19, 2007 | 1.654 | 1.739 | 1.654 | 1.730 | 174,038 | +0.04(+2.11%) |
Mar 16, 2007 | 1.699 | 1.712 | 1.676 | 1.694 | 110,955 | -0.02(-1.04%) |
Mar 15, 2007 | 1.784 | 1.784 | 1.672 | 1.712 | 361,051 | -0.00(-0.26%) |
Mar 14, 2007 | 1.658 | 1.784 | 1.658 | 1.717 | 242,937 | +0.02(+1.05%) |
Mar 13, 2007 | 1.730 | 1.739 | 1.699 | 1.699 | 205,580 | -0.03(-1.81%) |
Mar 12, 2007 | 1.748 | 1.788 | 1.699 | 1.730 | 387,000 | -0.05(-2.76%) |
Mar 09, 2007 | 1.743 | 1.819 | 1.730 | 1.779 | 1,135,500 | +0.03(+1.79%) |
Mar 08, 2007 | 1.757 | 1.828 | 1.748 | 1.748 | 2,622,880 | +0.00(+0.00%) |
Mar 07, 2007 | 1.690 | 1.757 | 1.676 | 1.748 | 773,106 | +0.06(+3.44%) |
Mar 06, 2007 | 1.690 | 1.721 | 1.654 | 1.690 | 394,159 | +0.01(+0.53%) |
Mar 05, 2007 | 1.676 | 1.717 | 1.645 | 1.681 | 761,026 | -0.04(-2.59%) |
Mar 02, 2007 | 1.726 | 1.739 | 1.703 | 1.726 | 312,284 | +0.01(+0.78%) |