Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 2.540 | 2.550 | 2.440 | 2.470 | 5,000 | +0.00(+0.00%) |
Feb 28, 2008 | 2.440 | 2.470 | 2.300 | 2.470 | 22,400 | +0.04(+1.65%) |
Feb 27, 2008 | 2.410 | 2.500 | 2.410 | 2.430 | 4,830 | -0.02(-0.82%) |
Feb 26, 2008 | 2.430 | 2.470 | 2.430 | 2.450 | 9,772 | -0.01(-0.41%) |
Feb 25, 2008 | 2.400 | 2.510 | 2.330 | 2.460 | 6,425 | +0.03(+1.23%) |
Feb 22, 2008 | 2.450 | 2.450 | 2.380 | 2.430 | 11,340 | -0.01(-0.41%) |
Feb 21, 2008 | 2.340 | 2.450 | 2.330 | 2.440 | 10,102 | +0.10(+4.27%) |
Feb 20, 2008 | 2.330 | 2.450 | 2.298 | 2.340 | 35,866 | -0.06(-2.50%) |
Feb 19, 2008 | 2.480 | 2.490 | 2.320 | 2.400 | 21,383 | -0.10(-4.00%) |
Feb 18, 2008 | 2.520 | 2.520 | 2.450 | 2.500 | 9,225 | +0.00(+0.00%) |
Feb 15, 2008 | 2.520 | 2.520 | 2.450 | 2.500 | 9,225 | -0.04(-1.57%) |
Feb 14, 2008 | 2.600 | 2.620 | 2.510 | 2.540 | 13,200 | -0.05(-1.93%) |
Feb 13, 2008 | 2.580 | 2.670 | 2.520 | 2.590 | 34,174 | -0.01(-0.38%) |
Feb 12, 2008 | 2.560 | 2.720 | 2.520 | 2.600 | 19,683 | +0.11(+4.42%) |
Feb 11, 2008 | 2.560 | 2.580 | 2.490 | 2.490 | 18,951 | -0.10(-3.86%) |
Feb 08, 2008 | 2.550 | 2.700 | 2.550 | 2.590 | 16,846 | -0.02(-0.77%) |
Feb 07, 2008 | 2.600 | 2.630 | 2.500 | 2.610 | 5,350 | -0.07(-2.61%) |
Feb 06, 2008 | 2.690 | 2.690 | 2.600 | 2.680 | 9,277 | -0.01(-0.37%) |
Feb 05, 2008 | 2.630 | 2.700 | 2.610 | 2.690 | 6,625 | +0.00(+0.00%) |
Feb 04, 2008 | 2.730 | 2.730 | 2.680 | 2.690 | 5,450 | -0.04(-1.48%) |
Feb 01, 2008 | 2.700 | 2.750 | 2.670 | 2.730 | 8,280 | -0.02(-0.71%) |
Jan 31, 2008 | 2.750 | 2.750 | 2.610 | 2.750 | 16,200 | +0.00(+0.00%) |
Jan 30, 2008 | 2.750 | 2.800 | 2.620 | 2.750 | 32,059 | +0.04(+1.48%) |
Jan 29, 2008 | 2.500 | 2.800 | 2.500 | 2.710 | 83,458 | +0.33(+13.87%) |
Jan 28, 2008 | 2.330 | 2.670 | 2.250 | 2.380 | 61,743 | +0.05(+2.15%) |
Jan 25, 2008 | 2.340 | 2.390 | 2.270 | 2.330 | 17,538 | -0.07(-2.92%) |
Jan 24, 2008 | 2.480 | 2.480 | 2.200 | 2.400 | 89,787 | -0.12(-4.76%) |
Jan 23, 2008 | 2.550 | 2.626 | 2.370 | 2.520 | 50,722 | -0.05(-1.95%) |
Jan 22, 2008 | 2.550 | 2.630 | 2.380 | 2.570 | 50,370 | -0.10(-3.75%) |
Jan 21, 2008 | 2.670 | 2.730 | 2.610 | 2.670 | 57,752 | +0.00(+0.00%) |
Jan 18, 2008 | 2.670 | 2.730 | 2.610 | 2.670 | 57,752 | -0.04(-1.48%) |
Jan 17, 2008 | 2.700 | 2.790 | 2.520 | 2.710 | 116,651 | -0.03(-1.09%) |
Jan 16, 2008 | 2.330 | 2.750 | 2.330 | 2.740 | 236,410 | +0.41(+17.60%) |
Jan 15, 2008 | 1.970 | 2.500 | 1.970 | 2.330 | 175,565 | +0.32(+15.92%) |
Jan 14, 2008 | 1.830 | 2.100 | 1.830 | 2.010 | 117,493 | +0.15(+8.06%) |
Jan 11, 2008 | 1.880 | 1.930 | 1.860 | 1.860 | 32,600 | -0.09(-4.62%) |
Jan 10, 2008 | 1.810 | 1.950 | 1.750 | 1.950 | 11,967 | +0.13(+7.14%) |
Jan 09, 2008 | 1.850 | 1.850 | 1.810 | 1.820 | 16,374 | -0.02(-1.09%) |
Jan 08, 2008 | 1.800 | 1.890 | 1.800 | 1.840 | 26,530 | +0.04(+2.22%) |
Jan 07, 2008 | 1.820 | 1.890 | 1.740 | 1.800 | 6,500 | -0.06(-3.22%) |
Jan 04, 2008 | 1.770 | 1.930 | 1.720 | 1.860 | 37,294 | +0.14(+8.13%) |
Jan 03, 2008 | 1.650 | 1.740 | 1.650 | 1.720 | 4,995 | +0.03(+1.78%) |
Jan 02, 2008 | 1.600 | 1.740 | 1.600 | 1.690 | 18,312 | +0.09(+5.62%) |
Jan 01, 2008 | 1.620 | 1.650 | 1.560 | 1.600 | 152,362 | +0.00(+0.00%) |
Dec 31, 2007 | 1.620 | 1.650 | 1.560 | 1.600 | 152,362 | -0.03(-1.84%) |
Dec 28, 2007 | 1.620 | 1.840 | 1.620 | 1.630 | 65,690 | +0.00(+0.00%) |
Dec 27, 2007 | 1.720 | 1.750 | 1.610 | 1.630 | 66,885 | -0.07(-4.12%) |
Dec 26, 2007 | 1.650 | 1.750 | 1.650 | 1.700 | 40,106 | +0.02(+1.19%) |
Dec 24, 2007 | 1.620 | 1.800 | 1.620 | 1.680 | 283,056 | +0.03(+1.82%) |
Dec 21, 2007 | 1.710 | 1.860 | 1.570 | 1.650 | 89,548 | -0.11(-6.25%) |
Dec 20, 2007 | 1.880 | 1.880 | 1.740 | 1.760 | 236,702 | -0.01(-0.56%) |
Dec 19, 2007 | 1.770 | 1.830 | 1.750 | 1.770 | 50,107 | -0.02(-1.12%) |
Dec 18, 2007 | 1.900 | 1.950 | 1.750 | 1.790 | 46,205 | -0.11(-5.79%) |
Dec 17, 2007 | 1.910 | 1.950 | 1.780 | 1.900 | 69,471 | +0.01(+0.53%) |
Dec 14, 2007 | 1.840 | 1.940 | 1.800 | 1.890 | 40,900 | +0.04(+2.16%) |
Dec 13, 2007 | 1.750 | 1.870 | 1.750 | 1.850 | 24,850 | +0.08(+4.52%) |
Dec 12, 2007 | 1.900 | 1.900 | 1.750 | 1.770 | 23,552 | -0.09(-4.83%) |
Dec 11, 2007 | 1.880 | 1.880 | 1.730 | 1.860 | 19,382 | -0.05(-2.62%) |
Dec 10, 2007 | 1.680 | 1.910 | 1.570 | 1.910 | 66,841 | +0.23(+13.69%) |
Dec 07, 2007 | 1.650 | 1.800 | 1.630 | 1.680 | 23,446 | +0.01(+0.60%) |
Dec 06, 2007 | 1.670 | 1.760 | 1.670 | 1.670 | 25,710 | +0.02(+1.21%) |
Dec 05, 2007 | 1.650 | 1.720 | 1.620 | 1.650 | 40,631 | +0.03(+1.85%) |
Dec 04, 2007 | 1.650 | 1.690 | 1.620 | 1.620 | 53,293 | +0.00(+0.00%) |
Dec 03, 2007 | 1.710 | 1.730 | 1.560 | 1.620 | 27,320 | -0.12(-6.90%) |
Nov 30, 2007 | 1.730 | 1.790 | 1.730 | 1.740 | 13,200 | +0.07(+4.19%) |
Nov 29, 2007 | 1.660 | 1.730 | 1.620 | 1.670 | 19,930 | -0.04(-2.34%) |
Nov 28, 2007 | 1.770 | 1.850 | 1.650 | 1.710 | 61,524 | -0.09(-5.00%) |
Nov 27, 2007 | 1.850 | 1.850 | 1.800 | 1.800 | 10,963 | -0.01(-0.55%) |
Nov 26, 2007 | 1.890 | 1.890 | 1.800 | 1.810 | 20,714 | -0.02(-1.10%) |
Nov 23, 2007 | 1.700 | 1.830 | 1.590 | 1.830 | 181,266 | +0.11(+6.40%) |
Nov 21, 2007 | 1.690 | 1.750 | 1.650 | 1.720 | 14,786 | +0.06(+3.61%) |
Nov 20, 2007 | 1.670 | 1.710 | 1.600 | 1.660 | 27,806 | -0.04(-2.35%) |
Nov 19, 2007 | 1.770 | 1.830 | 1.680 | 1.700 | 40,851 | -0.02(-1.16%) |
Nov 16, 2007 | 1.680 | 1.720 | 1.660 | 1.720 | 17,755 | +0.02(+1.18%) |
Nov 15, 2007 | 1.620 | 1.730 | 1.620 | 1.700 | 39,338 | -0.02(-1.16%) |
Nov 14, 2007 | 1.690 | 1.750 | 1.560 | 1.720 | 58,674 | +0.02(+1.18%) |
Nov 13, 2007 | 1.770 | 1.850 | 1.700 | 1.700 | 57,763 | -0.05(-2.86%) |
Nov 12, 2007 | 1.800 | 1.850 | 1.620 | 1.750 | 52,105 | -0.01(-0.57%) |
Nov 09, 2007 | 1.750 | 1.850 | 1.630 | 1.760 | 99,270 | -0.03(-1.68%) |
Nov 08, 2007 | 1.930 | 1.970 | 1.760 | 1.790 | 81,477 | -0.16(-8.21%) |
Nov 07, 2007 | 1.990 | 2.000 | 1.900 | 1.950 | 57,260 | -0.02(-1.02%) |
Nov 06, 2007 | 2.020 | 2.050 | 1.950 | 1.970 | 101,728 | -0.05(-2.47%) |
Nov 05, 2007 | 2.220 | 2.220 | 2.000 | 2.020 | 156,153 | -0.11(-5.17%) |
Nov 02, 2007 | 2.220 | 2.240 | 2.070 | 2.130 | 87,300 | -0.04(-1.84%) |
Nov 01, 2007 | 2.330 | 2.330 | 2.170 | 2.170 | 84,936 | -0.25(-10.33%) |
Oct 31, 2007 | 2.270 | 2.430 | 2.270 | 2.420 | 21,164 | +0.11(+4.76%) |
Oct 30, 2007 | 2.280 | 2.350 | 2.280 | 2.310 | 17,905 | -0.03(-1.28%) |
Oct 29, 2007 | 2.220 | 2.350 | 2.160 | 2.340 | 59,925 | +0.12(+5.40%) |
Oct 26, 2007 | 2.250 | 2.250 | 2.180 | 2.220 | 8,900 | -0.04(-1.77%) |
Oct 25, 2007 | 2.280 | 2.330 | 2.230 | 2.260 | 20,889 | +0.01(+0.44%) |
Oct 24, 2007 | 2.300 | 2.310 | 2.250 | 2.250 | 2,700 | -0.04(-1.75%) |
Oct 23, 2007 | 2.300 | 2.300 | 2.230 | 2.290 | 18,658 | +0.08(+3.62%) |
Oct 22, 2007 | 2.210 | 2.210 | 2.100 | 2.210 | 5,700 | +0.00(+0.00%) |
Oct 19, 2007 | 2.210 | 2.300 | 2.050 | 2.210 | 29,560 | -0.07(-3.07%) |
Oct 18, 2007 | 2.320 | 2.340 | 2.240 | 2.280 | 14,050 | -0.03(-1.30%) |
Oct 17, 2007 | 2.350 | 2.350 | 2.220 | 2.310 | 22,263 | -0.03(-1.28%) |
Oct 16, 2007 | 2.280 | 2.340 | 2.280 | 2.340 | 11,010 | +0.05(+2.18%) |
Oct 15, 2007 | 2.290 | 2.290 | 2.260 | 2.290 | 14,780 | -0.02(-0.87%) |
Oct 12, 2007 | 2.250 | 2.330 | 2.248 | 2.310 | 10,100 | +0.06(+2.67%) |
Oct 11, 2007 | 2.230 | 2.360 | 2.200 | 2.250 | 14,627 | -0.01(-0.40%) |
Oct 10, 2007 | 2.290 | 2.310 | 2.210 | 2.259 | 21,419 | +0.04(+1.76%) |
Oct 09, 2007 | 2.340 | 2.430 | 2.220 | 2.220 | 92,323 | -0.17(-7.11%) |
Oct 08, 2007 | 2.390 | 2.400 | 2.320 | 2.390 | 32,733 | +0.00(+0.00%) |
Oct 05, 2007 | 2.480 | 2.480 | 2.390 | 2.390 | 21,345 | -0.09(-3.63%) |
Oct 04, 2007 | 2.360 | 2.490 | 2.320 | 2.480 | 34,340 | +0.14(+5.98%) |
Oct 03, 2007 | 2.360 | 2.440 | 2.320 | 2.340 | 42,619 | -0.01(-0.43%) |
Oct 02, 2007 | 2.410 | 2.469 | 2.350 | 2.350 | 31,569 | -0.05(-2.08%) |
Oct 01, 2007 | 2.460 | 2.500 | 2.350 | 2.400 | 32,212 | -0.09(-3.61%) |
Sep 28, 2007 | 2.530 | 2.530 | 2.410 | 2.490 | 14,260 | -0.01(-0.40%) |
Sep 27, 2007 | 2.490 | 2.590 | 2.490 | 2.500 | 25,850 | -0.05(-1.96%) |
Sep 26, 2007 | 2.520 | 2.560 | 2.500 | 2.550 | 8,455 | +0.00(+0.00%) |
Sep 25, 2007 | 2.510 | 2.550 | 2.480 | 2.550 | 13,655 | +0.07(+2.82%) |
Sep 24, 2007 | 2.570 | 2.630 | 2.360 | 2.480 | 74,466 | -0.12(-4.62%) |
Sep 21, 2007 | 2.600 | 2.600 | 2.600 | 2.600 | 0 | +0.00(+0.00%) |
Sep 20, 2007 | 2.600 | 2.600 | 2.584 | 2.600 | 1,426 | -0.03(-1.14%) |
Sep 19, 2007 | 2.570 | 2.650 | 2.570 | 2.630 | 4,325 | +0.09(+3.54%) |
Sep 18, 2007 | 2.500 | 2.640 | 2.500 | 2.540 | 21,512 | +0.07(+2.83%) |
Sep 17, 2007 | 2.500 | 2.550 | 2.460 | 2.470 | 15,189 | -0.05(-1.98%) |
Sep 14, 2007 | 2.510 | 2.550 | 2.440 | 2.520 | 27,950 | +0.02(+0.80%) |
Sep 13, 2007 | 2.530 | 2.550 | 2.480 | 2.500 | 17,350 | -0.05(-1.96%) |
Sep 12, 2007 | 2.520 | 2.550 | 2.510 | 2.550 | 2,606 | +0.00(+0.00%) |
Sep 11, 2007 | 2.480 | 2.590 | 2.480 | 2.550 | 17,799 | +0.05(+2.02%) |
Sep 10, 2007 | 2.520 | 2.550 | 2.320 | 2.500 | 16,923 | -0.04(-1.59%) |
Sep 07, 2007 | 2.500 | 2.540 | 2.360 | 2.540 | 13,785 | +0.07(+3.03%) |
Sep 06, 2007 | 2.410 | 2.490 | 2.410 | 2.465 | 29,100 | +0.06(+2.60%) |
Sep 05, 2007 | 2.470 | 2.480 | 2.370 | 2.403 | 24,972 | +0.00(+0.12%) |
Sep 04, 2007 | 2.500 | 2.579 | 2.340 | 2.400 | 32,966 | -0.12(-4.76%) |
Aug 31, 2007 | 2.460 | 2.540 | 2.410 | 2.520 | 20,864 | +0.02(+0.80%) |
Aug 30, 2007 | 2.570 | 2.580 | 2.450 | 2.500 | 8,330 | -0.04(-1.55%) |
Aug 29, 2007 | 2.510 | 2.600 | 2.424 | 2.539 | 18,281 | +0.02(+0.77%) |
Aug 28, 2007 | 2.500 | 2.520 | 2.430 | 2.520 | 129,288 | +0.09(+3.70%) |
Aug 27, 2007 | 2.540 | 2.550 | 2.290 | 2.430 | 119,468 | -0.12(-4.71%) |
Aug 24, 2007 | 2.527 | 2.590 | 2.527 | 2.550 | 3,010 | -0.04(-1.54%) |
Aug 23, 2007 | 2.650 | 2.650 | 2.470 | 2.590 | 10,298 | -0.09(-3.36%) |
Aug 22, 2007 | 2.610 | 2.700 | 2.600 | 2.680 | 65,298 | +0.05(+1.90%) |
Aug 21, 2007 | 2.600 | 2.660 | 2.600 | 2.630 | 17,838 | +0.02(+0.77%) |
Aug 20, 2007 | 2.645 | 2.645 | 2.460 | 2.610 | 16,850 | -0.08(-2.97%) |
Aug 17, 2007 | 2.580 | 2.690 | 2.580 | 2.690 | 3,377 | +0.11(+4.26%) |
Aug 16, 2007 | 2.560 | 2.660 | 2.360 | 2.580 | 50,748 | -0.13(-4.80%) |
Aug 15, 2007 | 2.680 | 2.840 | 2.680 | 2.710 | 5,976 | +0.01(+0.37%) |
Aug 14, 2007 | 2.570 | 2.880 | 2.570 | 2.700 | 33,047 | +0.12(+4.65%) |
Aug 13, 2007 | 2.840 | 2.840 | 2.550 | 2.580 | 106,968 | -0.20(-7.19%) |
Aug 10, 2007 | 2.890 | 2.900 | 2.330 | 2.780 | 64,515 | -0.12(-4.14%) |
Aug 09, 2007 | 2.860 | 2.910 | 2.850 | 2.900 | 16,325 | -0.02(-0.68%) |
Aug 08, 2007 | 2.899 | 2.920 | 2.880 | 2.920 | 27,155 | +0.02(+0.69%) |
Aug 07, 2007 | 2.910 | 2.960 | 2.890 | 2.900 | 31,238 | -0.04(-1.36%) |
Aug 06, 2007 | 2.850 | 2.940 | 2.850 | 2.940 | 62,875 | -0.02(-0.68%) |
Aug 03, 2007 | 2.931 | 2.990 | 2.920 | 2.960 | 46,800 | -0.03(-1.00%) |
Aug 02, 2007 | 2.921 | 2.990 | 2.890 | 2.990 | 24,362 | +0.04(+1.36%) |
Aug 01, 2007 | 2.948 | 2.970 | 2.910 | 2.950 | 11,000 | -0.01(-0.34%) |
Jul 31, 2007 | 2.900 | 2.970 | 2.900 | 2.960 | 55,141 | +0.05(+1.72%) |
Jul 30, 2007 | 2.910 | 2.910 | 2.810 | 2.910 | 54,410 | -0.06(-2.02%) |
Jul 27, 2007 | 2.960 | 2.970 | 2.900 | 2.970 | 26,200 | +0.04(+1.37%) |
Jul 26, 2007 | 2.901 | 2.970 | 2.850 | 2.930 | 20,100 | -0.04(-1.35%) |
Jul 25, 2007 | 2.910 | 3.040 | 2.900 | 2.970 | 220,137 | -0.01(-0.34%) |
Jul 24, 2007 | 3.090 | 3.090 | 2.970 | 2.980 | 7,830 | -0.08(-2.61%) |
Jul 23, 2007 | 2.990 | 3.110 | 2.990 | 3.060 | 6,440 | +0.04(+1.32%) |
Jul 20, 2007 | 3.120 | 3.120 | 2.960 | 3.020 | 20,448 | -0.08(-2.56%) |
Jul 19, 2007 | 2.970 | 3.160 | 2.970 | 3.099 | 87,959 | +0.15(+5.06%) |
Jul 18, 2007 | 2.900 | 2.960 | 2.900 | 2.950 | 22,850 | +0.02(+0.68%) |
Jul 17, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 11,397 | +0.00(+0.00%) |
Jul 16, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 4,520 | -0.04(-1.35%) |
Jul 13, 2007 | 2.920 | 2.970 | 2.900 | 2.970 | 6,700 | +0.04(+1.37%) |
Jul 12, 2007 | 2.950 | 2.970 | 2.900 | 2.930 | 21,400 | -0.04(-1.35%) |
Jul 11, 2007 | 2.890 | 2.970 | 2.890 | 2.970 | 83,803 | +0.06(+2.06%) |
Jul 10, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 13,293 | +0.00(+0.00%) |
Jul 09, 2007 | 2.870 | 2.930 | 2.870 | 2.910 | 73,862 | +0.01(+0.34%) |
Jul 06, 2007 | 2.950 | 2.990 | 2.890 | 2.900 | 64,777 | -0.05(-1.69%) |
Jul 05, 2007 | 2.890 | 2.950 | 2.880 | 2.950 | 77,670 | +0.01(+0.34%) |
Jul 03, 2007 | 2.900 | 2.940 | 2.870 | 2.940 | 37,726 | +0.04(+1.38%) |
Jul 02, 2007 | 2.900 | 2.940 | 2.890 | 2.900 | 23,395 | -0.01(-0.34%) |
Jun 29, 2007 | 2.880 | 2.930 | 2.870 | 2.910 | 64,569 | +0.02(+0.69%) |
Jun 28, 2007 | 2.890 | 2.930 | 2.850 | 2.890 | 58,839 | -0.04(-1.37%) |
Jun 27, 2007 | 2.840 | 2.930 | 2.840 | 2.930 | 35,312 | +0.02(+0.69%) |
Jun 26, 2007 | 2.880 | 2.950 | 2.800 | 2.910 | 58,309 | +0.00(+0.00%) |
Jun 25, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 10,900 | -0.02(-0.68%) |
Jun 22, 2007 | 2.910 | 2.940 | 2.880 | 2.930 | 30,707 | +0.02(+0.69%) |
Jun 21, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 50,268 | +0.01(+0.34%) |
Jun 20, 2007 | 2.890 | 2.900 | 2.860 | 2.900 | 54,200 | -0.01(-0.34%) |
Jun 19, 2007 | 2.890 | 2.910 | 2.870 | 2.910 | 16,700 | -0.03(-1.02%) |
Jun 18, 2007 | 2.920 | 2.940 | 2.850 | 2.940 | 17,500 | +0.00(+0.00%) |
Jun 15, 2007 | 2.990 | 2.990 | 2.910 | 2.940 | 3,800 | -0.01(-0.34%) |
Jun 14, 2007 | 2.880 | 2.990 | 2.870 | 2.950 | 14,000 | +0.04(+1.37%) |
Jun 13, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 11,000 | +0.00(+0.00%) |
Jun 12, 2007 | 2.950 | 2.960 | 2.890 | 2.910 | 41,900 | -0.04(-1.36%) |
Jun 11, 2007 | 2.960 | 2.970 | 2.920 | 2.950 | 29,060 | -0.06(-1.99%) |
Jun 08, 2007 | 2.960 | 3.060 | 2.930 | 3.010 | 37,969 | +0.04(+1.35%) |
Jun 07, 2007 | 2.890 | 3.000 | 2.840 | 2.970 | 28,108 | +0.02(+0.68%) |
Jun 06, 2007 | 2.920 | 2.990 | 2.900 | 2.950 | 4,450 | +0.02(+0.68%) |
Jun 05, 2007 | 2.950 | 2.950 | 2.880 | 2.930 | 22,062 | -0.02(-0.68%) |
Jun 04, 2007 | 3.010 | 3.040 | 2.920 | 2.950 | 5,800 | -0.02(-0.67%) |
Jun 01, 2007 | 2.880 | 3.040 | 2.873 | 2.970 | 55,830 | +0.07(+2.41%) |
May 31, 2007 | 2.950 | 2.951 | 2.900 | 2.900 | 9,620 | -0.09(-3.01%) |
May 30, 2007 | 2.970 | 3.000 | 2.910 | 2.990 | 25,277 | -0.01(-0.33%) |
May 29, 2007 | 3.180 | 3.180 | 2.910 | 3.000 | 24,160 | +0.09(+3.09%) |
May 25, 2007 | 2.890 | 2.920 | 2.890 | 2.910 | 13,114 | +0.01(+0.34%) |
May 24, 2007 | 2.900 | 2.930 | 2.850 | 2.900 | 79,979 | -0.04(-1.36%) |
May 23, 2007 | 2.980 | 3.000 | 2.920 | 2.940 | 24,575 | +0.00(+0.00%) |
May 22, 2007 | 2.920 | 2.940 | 2.890 | 2.940 | 17,378 | +0.00(+0.00%) |
May 21, 2007 | 2.960 | 2.960 | 2.900 | 2.940 | 19,247 | -0.07(-2.33%) |
May 18, 2007 | 2.970 | 3.010 | 2.920 | 3.010 | 17,957 | +0.01(+0.33%) |
May 17, 2007 | 3.000 | 3.030 | 2.970 | 3.000 | 9,859 | -0.03(-0.99%) |
May 16, 2007 | 2.960 | 3.050 | 2.960 | 3.030 | 25,003 | +0.05(+1.68%) |
May 15, 2007 | 2.960 | 3.000 | 2.960 | 2.980 | 14,672 | +0.01(+0.33%) |
May 14, 2007 | 2.960 | 3.000 | 2.870 | 2.970 | 16,709 | -0.01(-0.34%) |
May 11, 2007 | 2.960 | 3.020 | 2.900 | 2.980 | 80,630 | +0.06(+2.05%) |
May 10, 2007 | 3.030 | 3.030 | 2.910 | 2.920 | 18,160 | -0.12(-3.95%) |
May 09, 2007 | 2.960 | 3.040 | 2.960 | 3.040 | 15,005 | +0.03(+1.00%) |
May 08, 2007 | 2.950 | 3.040 | 2.900 | 3.010 | 23,791 | +0.04(+1.35%) |
May 07, 2007 | 2.990 | 3.034 | 2.960 | 2.970 | 55,300 | -0.02(-0.67%) |
May 04, 2007 | 3.030 | 3.070 | 2.990 | 2.990 | 14,668 | -0.07(-2.29%) |
May 03, 2007 | 2.970 | 3.060 | 2.970 | 3.060 | 15,525 | +0.09(+2.96%) |
May 02, 2007 | 2.920 | 3.050 | 2.860 | 2.972 | 43,166 | +0.07(+2.48%) |
May 01, 2007 | 2.910 | 2.920 | 2.790 | 2.900 | 65,255 | +0.00(+0.00%) |
Apr 30, 2007 | 2.960 | 2.980 | 2.880 | 2.900 | 49,085 | -0.05(-1.69%) |
Apr 27, 2007 | 2.920 | 2.950 | 2.880 | 2.950 | 20,289 | +0.05(+1.72%) |
Apr 26, 2007 | 2.910 | 2.950 | 2.860 | 2.900 | 93,224 | +0.00(+0.00%) |
Apr 25, 2007 | 2.850 | 2.950 | 2.850 | 2.900 | 57,531 | +0.07(+2.47%) |
Apr 24, 2007 | 2.760 | 2.940 | 2.730 | 2.830 | 29,708 | +0.10(+3.67%) |
Apr 23, 2007 | 2.740 | 2.770 | 2.710 | 2.730 | 10,300 | -0.02(-0.73%) |
Apr 20, 2007 | 2.750 | 2.770 | 2.710 | 2.750 | 7,940 | +0.03(+1.10%) |
Apr 19, 2007 | 2.700 | 2.750 | 2.650 | 2.720 | 45,436 | -0.06(-2.16%) |
Apr 18, 2007 | 2.750 | 2.820 | 2.680 | 2.780 | 24,931 | +0.02(+0.72%) |
Apr 17, 2007 | 2.810 | 2.920 | 2.700 | 2.760 | 32,383 | -0.13(-4.50%) |
Apr 16, 2007 | 2.900 | 2.930 | 2.760 | 2.890 | 39,784 | +0.02(+0.70%) |
Apr 13, 2007 | 2.800 | 2.890 | 2.710 | 2.870 | 55,327 | +0.09(+3.24%) |
Apr 12, 2007 | 2.750 | 2.780 | 2.610 | 2.780 | 71,280 | +0.06(+2.21%) |
Apr 11, 2007 | 2.720 | 2.740 | 2.710 | 2.720 | 15,105 | +0.02(+0.74%) |
Apr 10, 2007 | 2.680 | 2.720 | 2.650 | 2.700 | 27,343 | +0.00(+0.00%) |
Apr 09, 2007 | 2.710 | 2.780 | 2.690 | 2.700 | 17,228 | +0.00(+0.00%) |
Apr 05, 2007 | 2.630 | 2.800 | 2.600 | 2.700 | 107,131 | +0.10(+3.85%) |
Apr 04, 2007 | 2.730 | 2.750 | 2.580 | 2.600 | 94,506 | -0.15(-5.45%) |
Apr 03, 2007 | 2.830 | 2.890 | 2.750 | 2.750 | 65,670 | -0.08(-2.83%) |
Apr 02, 2007 | 2.610 | 2.840 | 2.610 | 2.830 | 82,663 | +0.17(+6.39%) |
Mar 30, 2007 | 2.570 | 2.670 | 2.570 | 2.660 | 64,572 | +0.11(+4.31%) |
Mar 29, 2007 | 2.560 | 2.630 | 2.510 | 2.550 | 30,347 | +0.02(+0.79%) |
Mar 28, 2007 | 2.500 | 2.540 | 2.370 | 2.530 | 66,943 | +0.03(+1.20%) |
Mar 27, 2007 | 2.500 | 2.550 | 2.480 | 2.500 | 38,249 | +0.02(+0.81%) |
Mar 26, 2007 | 2.540 | 2.560 | 2.402 | 2.480 | 78,491 | +0.00(+0.00%) |
Mar 23, 2007 | 2.510 | 2.590 | 2.400 | 2.480 | 16,290 | +0.02(+0.81%) |
Mar 22, 2007 | 2.490 | 2.490 | 2.400 | 2.460 | 38,457 | +0.01(+0.41%) |
Mar 21, 2007 | 2.530 | 2.540 | 2.410 | 2.450 | 111,692 | -0.07(-2.78%) |
Mar 20, 2007 | 2.540 | 2.550 | 2.430 | 2.520 | 34,783 | +0.01(+0.40%) |
Mar 19, 2007 | 2.550 | 2.590 | 2.470 | 2.510 | 27,097 | -0.03(-1.18%) |
Mar 16, 2007 | 2.570 | 2.570 | 2.500 | 2.540 | 22,648 | -0.09(-3.42%) |
Mar 15, 2007 | 2.580 | 2.640 | 2.540 | 2.630 | 18,941 | -0.01(-0.38%) |
Mar 14, 2007 | 2.560 | 2.640 | 2.541 | 2.640 | 3,839 | +0.06(+2.33%) |
Mar 13, 2007 | 2.680 | 2.680 | 2.560 | 2.580 | 21,061 | -0.10(-3.72%) |
Mar 12, 2007 | 2.660 | 2.680 | 2.640 | 2.680 | 18,067 | +0.03(+1.12%) |
Mar 09, 2007 | 2.640 | 2.670 | 2.600 | 2.650 | 9,200 | +0.01(+0.38%) |
Mar 08, 2007 | 2.600 | 2.720 | 2.560 | 2.640 | 76,027 | +0.05(+1.93%) |
Mar 07, 2007 | 2.660 | 2.740 | 2.540 | 2.590 | 34,341 | -0.01(-0.38%) |
Mar 06, 2007 | 2.570 | 2.750 | 2.570 | 2.600 | 44,758 | +0.06(+2.36%) |
Mar 05, 2007 | 2.520 | 2.720 | 2.460 | 2.540 | 23,597 | -0.03(-1.17%) |
Mar 02, 2007 | 2.590 | 2.650 | 2.550 | 2.570 | 48,883 | +0.04(+1.58%) |