Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 1.863 | 1.870 | 1.796 | 1.801 | 2,309,345 | -0.10(-5.22%) |
Feb 28, 2008 | 1.965 | 1.965 | 1.884 | 1.901 | 1,418,964 | -0.09(-4.46%) |
Feb 27, 2008 | 1.913 | 2.008 | 1.910 | 1.989 | 3,000,030 | +0.03(+1.60%) |
Feb 26, 2008 | 1.877 | 1.990 | 1.876 | 1.958 | 3,466,104 | +0.07(+3.98%) |
Feb 25, 2008 | 1.867 | 1.889 | 1.794 | 1.883 | 1,196,171 | +0.03(+1.52%) |
Feb 22, 2008 | 1.867 | 1.870 | 1.774 | 1.855 | 1,920,736 | +0.00(+0.26%) |
Feb 21, 2008 | 1.891 | 1.969 | 1.845 | 1.850 | 2,822,052 | -0.02(-1.19%) |
Feb 20, 2008 | 1.810 | 1.902 | 1.778 | 1.872 | 2,990,248 | +0.07(+3.65%) |
Feb 19, 2008 | 1.875 | 1.904 | 1.796 | 1.806 | 1,961,095 | -0.03(-1.57%) |
Feb 18, 2008 | 1.865 | 1.905 | 1.812 | 1.835 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 1.865 | 1.905 | 1.812 | 1.835 | 2,436,952 | -0.06(-3.35%) |
Feb 14, 2008 | 2.031 | 2.031 | 1.893 | 1.899 | 3,282,620 | -0.12(-6.03%) |
Feb 13, 2008 | 1.950 | 2.025 | 1.950 | 2.021 | 2,862,103 | +0.12(+6.50%) |
Feb 12, 2008 | 1.953 | 1.991 | 1.877 | 1.897 | 3,058,597 | -0.03(-1.50%) |
Feb 11, 2008 | 1.854 | 1.933 | 1.827 | 1.926 | 4,645,374 | +0.08(+4.38%) |
Feb 08, 2008 | 1.806 | 1.851 | 1.779 | 1.845 | 2,583,893 | +0.06(+3.32%) |
Feb 07, 2008 | 1.722 | 1.840 | 1.685 | 1.786 | 4,462,273 | +0.03(+1.66%) |
Feb 06, 2008 | 1.840 | 1.878 | 1.753 | 1.757 | 3,275,321 | -0.08(-4.27%) |
Feb 05, 2008 | 1.952 | 1.960 | 1.835 | 1.835 | 4,930,780 | -0.16(-7.84%) |
Feb 04, 2008 | 2.111 | 2.111 | 1.984 | 1.992 | 3,280,315 | -0.09(-4.32%) |
Feb 01, 2008 | 1.950 | 2.089 | 1.950 | 2.081 | 3,671,356 | +0.16(+8.47%) |
Jan 31, 2008 | 1.829 | 1.952 | 1.753 | 1.919 | 2,455,876 | +0.04(+1.93%) |
Jan 30, 2008 | 1.884 | 1.966 | 1.809 | 1.883 | 4,648,703 | -0.01(-0.35%) |
Jan 29, 2008 | 1.891 | 1.916 | 1.841 | 1.889 | 4,163,935 | +0.02(+1.17%) |
Jan 28, 2008 | 1.824 | 1.868 | 1.757 | 1.867 | 4,801,586 | +0.04(+2.31%) |
Jan 25, 2008 | 2.002 | 2.031 | 1.818 | 1.825 | 6,972,722 | -0.08(-4.38%) |
Jan 24, 2008 | 1.851 | 1.913 | 1.816 | 1.909 | 4,862,021 | +0.11(+5.85%) |
Jan 23, 2008 | 1.574 | 1.816 | 1.574 | 1.803 | 5,317,622 | +0.11(+6.45%) |
Jan 22, 2008 | 1.679 | 1.914 | 1.362 | 1.694 | 5,266,866 | -0.07(-4.09%) |
Jan 21, 2008 | 1.834 | 1.834 | 1.725 | 1.766 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.834 | 1.834 | 1.725 | 1.766 | 3,950,104 | +0.04(+2.28%) |
Jan 17, 2008 | 1.826 | 1.848 | 1.710 | 1.727 | 4,982,125 | -0.07(-3.93%) |
Jan 16, 2008 | 1.954 | 1.972 | 1.711 | 1.797 | 7,330,677 | -0.19(-9.55%) |
Jan 15, 2008 | 2.107 | 2.107 | 1.965 | 1.987 | 3,764,443 | -0.13(-6.11%) |
Jan 14, 2008 | 1.984 | 2.122 | 1.984 | 2.116 | 3,085,819 | +0.14(+7.20%) |
Jan 11, 2008 | 2.050 | 2.050 | 1.949 | 1.974 | 3,817,580 | -0.10(-4.89%) |
Jan 10, 2008 | 2.068 | 2.130 | 2.023 | 2.076 | 4,951,395 | -0.01(-0.64%) |
Jan 09, 2008 | 2.073 | 2.114 | 1.984 | 2.089 | 3,896,378 | +0.04(+1.89%) |
Jan 08, 2008 | 2.175 | 2.208 | 2.039 | 2.050 | 3,277,882 | -0.10(-4.86%) |
Jan 07, 2008 | 2.207 | 2.257 | 2.104 | 2.155 | 3,669,538 | -0.05(-2.15%) |
Jan 04, 2008 | 2.370 | 2.370 | 2.167 | 2.202 | 4,975,697 | -0.29(-11.61%) |
Jan 03, 2008 | 2.584 | 2.584 | 2.466 | 2.492 | 1,994,898 | -0.10(-3.84%) |
Jan 02, 2008 | 2.741 | 2.759 | 2.534 | 2.591 | 2,430,242 | -0.18(-6.54%) |
Jan 01, 2008 | 2.814 | 2.827 | 2.773 | 2.773 | 673,502 | +0.00(+0.00%) |
Dec 31, 2007 | 2.814 | 2.827 | 2.773 | 2.773 | 673,502 | -0.03(-1.05%) |
Dec 28, 2007 | 2.858 | 2.858 | 2.792 | 2.802 | 471,195 | -0.03(-0.95%) |
Dec 27, 2007 | 2.931 | 2.931 | 2.829 | 2.829 | 335,470 | -0.12(-3.96%) |
Dec 26, 2007 | 2.929 | 2.952 | 2.917 | 2.946 | 184,380 | -0.01(-0.40%) |
Dec 24, 2007 | 2.891 | 2.957 | 2.891 | 2.957 | 176,698 | +0.08(+2.91%) |
Dec 21, 2007 | 2.856 | 2.887 | 2.841 | 2.874 | 509,608 | +0.07(+2.55%) |
Dec 20, 2007 | 2.784 | 2.803 | 2.724 | 2.802 | 432,782 | -0.07(-2.39%) |
Dec 19, 2007 | 2.820 | 2.894 | 2.820 | 2.871 | 409,735 | +0.04(+1.30%) |
Dec 18, 2007 | 2.845 | 2.870 | 2.772 | 2.834 | 7,114,029 | +0.02(+0.81%) |
Dec 17, 2007 | 2.902 | 2.902 | 2.811 | 2.811 | 732,401 | -0.12(-4.01%) |
Dec 14, 2007 | 2.972 | 2.987 | 2.927 | 2.929 | 361,079 | -0.10(-3.29%) |
Dec 13, 2007 | 3.071 | 3.072 | 2.964 | 3.028 | 558,264 | -0.04(-1.40%) |
Dec 12, 2007 | 3.059 | 3.135 | 3.003 | 3.071 | 569,276 | +0.05(+1.55%) |
Dec 11, 2007 | 3.161 | 3.186 | 2.999 | 3.024 | 1,451,999 | -0.12(-3.75%) |
Dec 10, 2007 | 3.074 | 3.159 | 3.071 | 3.142 | 5,006,453 | +0.05(+1.64%) |
Dec 07, 2007 | 3.095 | 3.117 | 3.063 | 3.092 | 1,413,586 | -0.02(-0.78%) |
Dec 06, 2007 | 3.006 | 3.117 | 3.006 | 3.116 | 1,029,460 | +0.12(+4.14%) |
Dec 05, 2007 | 2.958 | 3.036 | 2.949 | 2.992 | 1,697,840 | +0.16(+5.68%) |
Dec 04, 2007 | 2.815 | 2.870 | 2.797 | 2.831 | 427,661 | -0.03(-1.00%) |
Dec 03, 2007 | 2.897 | 2.924 | 2.860 | 2.860 | 353,396 | -0.00(-0.14%) |
Nov 30, 2007 | 2.999 | 3.010 | 2.847 | 2.864 | 729,841 | -0.07(-2.36%) |
Nov 29, 2007 | 2.924 | 2.947 | 2.883 | 2.933 | 393,089 | +0.04(+1.24%) |
Nov 28, 2007 | 2.801 | 2.937 | 2.776 | 2.897 | 2,491,703 | +0.20(+7.43%) |
Nov 27, 2007 | 2.641 | 2.698 | 2.590 | 2.696 | 522,412 | +0.10(+3.91%) |
Nov 26, 2007 | 2.630 | 2.759 | 2.589 | 2.595 | 463,513 | -0.12(-4.28%) |
Nov 23, 2007 | 2.677 | 2.730 | 2.643 | 2.711 | 215,111 | +0.04(+1.61%) |
Nov 21, 2007 | 2.674 | 2.761 | 2.585 | 2.668 | 1,884,782 | -0.08(-2.78%) |
Nov 20, 2007 | 2.815 | 2.858 | 2.662 | 2.744 | 1,533,946 | -0.05(-1.65%) |
Nov 19, 2007 | 2.851 | 2.897 | 2.777 | 2.790 | 1,649,184 | -0.11(-3.94%) |
Nov 16, 2007 | 2.926 | 2.926 | 2.845 | 2.905 | 1,011,534 | +0.01(+0.51%) |
Nov 15, 2007 | 2.917 | 2.968 | 2.847 | 2.890 | 307,301 | -0.03(-1.15%) |
Nov 14, 2007 | 3.031 | 3.031 | 2.924 | 2.924 | 468,634 | -0.07(-2.35%) |
Nov 13, 2007 | 2.886 | 2.996 | 2.886 | 2.994 | 212,550 | +0.15(+5.17%) |
Nov 12, 2007 | 2.929 | 2.978 | 2.847 | 2.847 | 863,005 | -0.10(-3.43%) |
Nov 09, 2007 | 2.988 | 3.037 | 2.948 | 2.948 | 1,749,057 | -0.11(-3.69%) |
Nov 08, 2007 | 3.182 | 3.182 | 2.940 | 3.061 | 2,309,882 | -0.10(-3.23%) |
Nov 07, 2007 | 3.263 | 3.305 | 3.157 | 3.163 | 443,026 | -0.15(-4.39%) |
Nov 06, 2007 | 3.242 | 3.318 | 3.238 | 3.308 | 916,782 | +0.11(+3.43%) |
Nov 05, 2007 | 3.165 | 3.242 | 3.159 | 3.199 | 437,904 | -0.01(-0.36%) |
Nov 02, 2007 | 3.200 | 3.216 | 3.144 | 3.210 | 368,761 | +0.05(+1.50%) |
Nov 01, 2007 | 3.227 | 3.261 | 3.163 | 3.163 | 437,904 | -0.11(-3.48%) |
Oct 31, 2007 | 3.215 | 3.286 | 3.186 | 3.277 | 1,121,650 | +0.09(+2.96%) |
Oct 30, 2007 | 3.153 | 3.207 | 3.152 | 3.183 | 1,605,650 | +0.01(+0.43%) |
Oct 29, 2007 | 3.221 | 3.243 | 3.124 | 3.169 | 701,671 | +0.07(+2.41%) |
Oct 26, 2007 | 3.136 | 3.152 | 3.047 | 3.094 | 1,352,126 | +0.00(+0.04%) |
Oct 25, 2007 | 3.197 | 3.197 | 3.004 | 3.093 | 1,989,777 | -0.11(-3.53%) |
Oct 24, 2007 | 3.243 | 3.265 | 3.074 | 3.206 | 4,184,422 | -0.19(-5.62%) |
Oct 23, 2007 | 3.382 | 3.397 | 3.284 | 3.397 | 955,195 | -0.02(-0.54%) |
Oct 22, 2007 | 3.280 | 3.420 | 3.280 | 3.416 | 1,864,295 | +0.09(+2.56%) |
Oct 19, 2007 | 3.502 | 3.502 | 3.328 | 3.331 | 1,464,803 | -0.21(-6.03%) |
Oct 18, 2007 | 3.512 | 3.555 | 3.459 | 3.544 | 389,248 | +0.01(+0.41%) |
Oct 17, 2007 | 3.564 | 3.564 | 3.463 | 3.530 | 1,272,740 | +0.17(+5.13%) |
Oct 16, 2007 | 3.361 | 3.422 | 3.340 | 3.357 | 693,989 | -0.05(-1.38%) |
Oct 15, 2007 | 3.412 | 3.434 | 3.367 | 3.404 | 583,872 | +0.04(+1.24%) |
Oct 12, 2007 | 3.359 | 3.397 | 3.352 | 3.363 | 501,925 | +0.04(+1.35%) |
Oct 11, 2007 | 3.475 | 3.504 | 3.267 | 3.318 | 1,062,751 | -0.14(-4.13%) |
Oct 10, 2007 | 3.461 | 3.470 | 3.407 | 3.461 | 338,031 | -0.01(-0.23%) |
Oct 09, 2007 | 3.491 | 3.491 | 3.397 | 3.468 | 1,067,872 | -0.02(-0.64%) |
Oct 08, 2007 | 3.459 | 3.514 | 3.459 | 3.491 | 760,571 | +0.01(+0.26%) |
Oct 05, 2007 | 3.480 | 3.514 | 3.428 | 3.482 | 2,563,406 | +0.07(+1.93%) |
Oct 04, 2007 | 3.424 | 3.424 | 3.368 | 3.416 | 355,957 | -0.01(-0.32%) |
Oct 03, 2007 | 3.563 | 3.563 | 3.385 | 3.427 | 906,539 | -0.14(-3.88%) |
Oct 02, 2007 | 3.589 | 3.600 | 3.534 | 3.565 | 1,190,793 | -0.00(-0.02%) |
Oct 01, 2007 | 3.497 | 3.596 | 3.497 | 3.566 | 263,767 | +0.12(+3.61%) |
Sep 28, 2007 | 3.475 | 3.499 | 3.439 | 3.441 | 307,301 | -0.03(-0.74%) |
Sep 27, 2007 | 3.490 | 3.509 | 3.461 | 3.467 | 430,222 | +0.01(+0.18%) |
Sep 26, 2007 | 3.518 | 3.554 | 3.436 | 3.461 | 852,761 | +0.01(+0.32%) |
Sep 25, 2007 | 3.387 | 3.463 | 3.387 | 3.450 | 373,883 | +0.02(+0.61%) |
Sep 24, 2007 | 3.468 | 3.504 | 3.409 | 3.429 | 460,952 | -0.02(-0.64%) |
Sep 21, 2007 | 3.448 | 3.491 | 3.448 | 3.451 | 307,301 | +0.04(+1.12%) |
Sep 20, 2007 | 3.393 | 3.444 | 3.380 | 3.413 | 512,169 | +0.02(+0.48%) |
Sep 19, 2007 | 3.390 | 3.459 | 3.365 | 3.397 | 1,065,311 | +0.06(+1.86%) |
Sep 18, 2007 | 3.227 | 3.363 | 3.207 | 3.334 | 1,933,438 | +0.13(+4.15%) |
Sep 17, 2007 | 3.182 | 3.202 | 3.161 | 3.202 | 250,962 | -0.01(-0.38%) |
Sep 14, 2007 | 3.183 | 3.245 | 3.181 | 3.214 | 1,923,195 | -0.05(-1.51%) |
Sep 13, 2007 | 3.308 | 3.308 | 3.258 | 3.263 | 632,528 | -0.04(-1.19%) |
Sep 12, 2007 | 3.362 | 3.412 | 3.283 | 3.303 | 962,878 | -0.10(-2.94%) |
Sep 11, 2007 | 3.339 | 3.438 | 3.325 | 3.403 | 1,239,449 | +0.08(+2.55%) |
Sep 10, 2007 | 3.413 | 3.429 | 3.278 | 3.318 | 770,814 | -0.00(-0.09%) |
Sep 07, 2007 | 3.341 | 3.361 | 3.259 | 3.321 | 4,327,829 | -0.17(-4.99%) |
Sep 06, 2007 | 3.460 | 3.502 | 3.415 | 3.496 | 555,703 | +0.06(+1.70%) |
Sep 05, 2007 | 3.464 | 3.474 | 3.396 | 3.437 | 476,317 | -0.07(-2.06%) |
Sep 04, 2007 | 3.412 | 3.562 | 3.412 | 3.509 | 834,835 | +0.12(+3.67%) |
Aug 31, 2007 | 3.340 | 3.392 | 3.320 | 3.385 | 279,132 | +0.12(+3.83%) |
Aug 30, 2007 | 3.218 | 3.325 | 3.218 | 3.260 | 450,708 | +0.01(+0.42%) |
Aug 29, 2007 | 3.132 | 3.251 | 3.116 | 3.247 | 179,259 | +0.21(+6.81%) |
Aug 28, 2007 | 3.152 | 3.154 | 3.036 | 3.040 | 258,645 | -0.17(-5.15%) |
Aug 27, 2007 | 3.231 | 3.231 | 3.194 | 3.205 | 207,428 | -0.06(-1.89%) |
Aug 24, 2007 | 3.158 | 3.271 | 3.158 | 3.267 | 425,100 | +0.08(+2.42%) |
Aug 23, 2007 | 3.228 | 3.233 | 3.152 | 3.189 | 279,132 | -0.02(-0.77%) |
Aug 22, 2007 | 3.206 | 3.226 | 3.171 | 3.214 | 161,333 | +0.07(+2.12%) |
Aug 21, 2007 | 3.125 | 3.179 | 3.125 | 3.147 | 443,026 | +0.00(+0.12%) |
Aug 20, 2007 | 3.114 | 3.178 | 3.077 | 3.143 | 335,470 | +0.07(+2.25%) |
Aug 17, 2007 | 3.319 | 3.319 | 2.968 | 3.074 | 2,112,697 | +0.15(+4.96%) |
Aug 16, 2007 | 2.968 | 2.985 | 2.749 | 2.929 | 4,612,083 | -0.04(-1.32%) |
Aug 15, 2007 | 3.053 | 3.112 | 2.968 | 2.968 | 1,413,586 | -0.15(-4.86%) |
Aug 14, 2007 | 3.221 | 3.253 | 3.116 | 3.119 | 1,918,073 | -0.11(-3.29%) |
Aug 13, 2007 | 3.241 | 3.271 | 3.220 | 3.225 | 998,729 | -0.01(-0.18%) |
Aug 10, 2007 | 3.122 | 3.258 | 3.112 | 3.231 | 542,899 | -0.02(-0.55%) |
Aug 09, 2007 | 3.263 | 3.370 | 3.202 | 3.249 | 1,613,332 | -0.07(-2.06%) |
Aug 08, 2007 | 3.256 | 3.387 | 3.241 | 3.318 | 1,049,946 | +0.11(+3.36%) |
Aug 07, 2007 | 3.170 | 3.241 | 3.085 | 3.210 | 1,400,782 | +0.03(+0.80%) |
Aug 06, 2007 | 3.157 | 3.184 | 3.085 | 3.184 | 709,354 | +0.01(+0.41%) |
Aug 03, 2007 | 3.198 | 3.291 | 3.165 | 3.172 | 355,957 | -0.12(-3.64%) |
Aug 02, 2007 | 3.255 | 3.298 | 3.193 | 3.291 | 483,999 | +0.03(+0.87%) |
Aug 01, 2007 | 3.237 | 3.280 | 3.101 | 3.263 | 857,883 | +0.01(+0.44%) |
Jul 31, 2007 | 3.413 | 3.421 | 3.234 | 3.249 | 1,065,311 | -0.09(-2.61%) |
Jul 30, 2007 | 3.268 | 3.386 | 3.254 | 3.336 | 944,952 | +0.10(+3.02%) |
Jul 27, 2007 | 3.318 | 3.368 | 3.230 | 3.238 | 637,650 | -0.10(-2.96%) |
Jul 26, 2007 | 3.407 | 3.486 | 3.224 | 3.337 | 1,710,645 | -0.13(-3.76%) |
Jul 25, 2007 | 3.527 | 3.530 | 3.432 | 3.467 | 996,169 | +0.01(+0.35%) |
Jul 24, 2007 | 3.486 | 3.563 | 3.438 | 3.455 | 1,436,634 | -0.13(-3.72%) |
Jul 23, 2007 | 3.618 | 3.661 | 3.587 | 3.589 | 314,984 | +0.01(+0.33%) |
Jul 20, 2007 | 3.707 | 3.707 | 3.573 | 3.577 | 788,740 | -0.13(-3.53%) |
Jul 19, 2007 | 3.696 | 3.712 | 3.653 | 3.708 | 553,142 | +0.06(+1.62%) |
Jul 18, 2007 | 3.687 | 3.687 | 3.580 | 3.649 | 1,334,200 | -0.19(-4.86%) |
Jul 17, 2007 | 3.741 | 3.914 | 3.741 | 3.835 | 1,088,359 | +0.14(+3.82%) |
Jul 16, 2007 | 3.694 | 3.728 | 3.676 | 3.694 | 427,661 | -0.00(-0.06%) |
Jul 13, 2007 | 3.711 | 3.718 | 3.656 | 3.696 | 317,544 | -0.01(-0.33%) |
Jul 12, 2007 | 3.509 | 3.709 | 3.484 | 3.709 | 1,096,042 | +0.25(+7.24%) |
Jul 11, 2007 | 3.487 | 3.487 | 3.426 | 3.458 | 379,005 | -0.03(-0.95%) |
Jul 10, 2007 | 3.486 | 3.548 | 3.479 | 3.491 | 476,317 | -0.04(-1.05%) |
Jul 09, 2007 | 3.500 | 3.540 | 3.482 | 3.529 | 473,756 | +0.06(+1.66%) |
Jul 06, 2007 | 3.443 | 3.484 | 3.423 | 3.471 | 148,529 | +0.05(+1.46%) |
Jul 05, 2007 | 3.397 | 3.421 | 3.375 | 3.421 | 163,894 | +0.02(+0.57%) |
Jul 03, 2007 | 3.391 | 3.404 | 3.381 | 3.401 | 276,571 | +0.04(+1.16%) |
Jul 02, 2007 | 3.329 | 3.367 | 3.291 | 3.362 | 522,412 | +0.08(+2.50%) |
Jun 29, 2007 | 3.343 | 3.357 | 3.262 | 3.280 | 314,984 | -0.05(-1.36%) |
Jun 28, 2007 | 3.352 | 3.374 | 3.315 | 3.325 | 366,200 | -0.02(-0.57%) |
Jun 27, 2007 | 3.173 | 3.347 | 3.173 | 3.345 | 560,825 | +0.14(+4.39%) |
Jun 26, 2007 | 3.261 | 3.261 | 3.192 | 3.204 | 148,529 | -0.05(-1.64%) |
Jun 25, 2007 | 3.342 | 3.356 | 3.230 | 3.258 | 824,592 | -0.08(-2.47%) |
Jun 22, 2007 | 3.414 | 3.417 | 3.314 | 3.340 | 642,772 | -0.10(-2.85%) |
Jun 21, 2007 | 3.318 | 3.438 | 3.318 | 3.438 | 527,534 | +0.17(+5.32%) |
Jun 20, 2007 | 3.324 | 3.346 | 3.264 | 3.264 | 386,687 | -0.03(-1.04%) |
Jun 19, 2007 | 3.300 | 3.316 | 3.265 | 3.299 | 163,894 | -0.05(-1.62%) |
Jun 18, 2007 | 3.349 | 3.363 | 3.298 | 3.353 | 414,857 | +0.01(+0.23%) |
Jun 15, 2007 | 3.329 | 3.351 | 3.288 | 3.345 | 545,460 | +0.14(+4.43%) |
Jun 14, 2007 | 3.124 | 3.235 | 3.124 | 3.203 | 194,624 | +0.11(+3.46%) |
Jun 13, 2007 | 3.067 | 3.098 | 3.039 | 3.096 | 169,015 | +0.09(+3.05%) |
Jun 12, 2007 | 2.976 | 3.037 | 2.972 | 3.004 | 197,185 | -0.02(-0.65%) |
Jun 11, 2007 | 3.046 | 3.053 | 3.022 | 3.024 | 176,698 | -0.02(-0.55%) |
Jun 08, 2007 | 2.937 | 3.041 | 2.911 | 3.041 | 658,137 | +0.16(+5.37%) |
Jun 07, 2007 | 2.967 | 2.967 | 2.886 | 2.886 | 320,105 | -0.12(-4.04%) |
Jun 06, 2007 | 3.048 | 3.048 | 2.981 | 3.007 | 248,402 | -0.06(-1.97%) |
Jun 05, 2007 | 3.095 | 3.095 | 3.030 | 3.068 | 174,137 | -0.05(-1.49%) |
Jun 04, 2007 | 3.091 | 3.144 | 3.091 | 3.114 | 248,402 | -0.01(-0.36%) |
Jun 01, 2007 | 3.106 | 3.153 | 3.106 | 3.126 | 250,962 | +0.05(+1.78%) |
May 31, 2007 | 3.042 | 3.071 | 3.026 | 3.071 | 107,555 | +0.08(+2.68%) |
May 30, 2007 | 2.971 | 2.994 | 2.960 | 2.991 | 307,301 | -0.04(-1.18%) |
May 29, 2007 | 3.025 | 3.033 | 3.025 | 3.026 | 145,968 | +0.04(+1.51%) |
May 25, 2007 | 2.991 | 3.005 | 2.964 | 2.981 | 76,825 | +0.05(+1.57%) |
May 24, 2007 | 3.050 | 3.065 | 2.916 | 2.935 | 496,804 | -0.14(-4.53%) |
May 23, 2007 | 3.152 | 3.156 | 3.075 | 3.075 | 176,698 | -0.10(-3.07%) |
May 22, 2007 | 3.141 | 3.199 | 3.137 | 3.172 | 163,894 | +0.06(+2.01%) |
May 21, 2007 | 3.138 | 3.207 | 3.106 | 3.110 | 197,185 | -0.02(-0.56%) |
May 18, 2007 | 3.165 | 3.165 | 3.090 | 3.127 | 84,507 | +0.02(+0.69%) |
May 17, 2007 | 3.144 | 3.144 | 3.106 | 3.106 | 71,703 | -0.04(-1.16%) |
May 16, 2007 | 3.123 | 3.142 | 3.076 | 3.142 | 102,433 | +0.01(+0.31%) |
May 15, 2007 | 3.182 | 3.206 | 3.127 | 3.132 | 258,645 | -0.07(-2.27%) |
May 14, 2007 | 3.268 | 3.275 | 3.186 | 3.205 | 233,036 | -0.04(-1.22%) |
May 11, 2007 | 3.203 | 3.244 | 3.177 | 3.244 | 348,275 | +0.09(+2.69%) |
May 10, 2007 | 3.250 | 3.282 | 3.129 | 3.159 | 363,640 | -0.11(-3.38%) |
May 09, 2007 | 3.154 | 3.272 | 3.154 | 3.270 | 125,481 | +0.12(+3.96%) |
May 08, 2007 | 3.112 | 3.145 | 3.089 | 3.145 | 17,925 | +0.00(+0.02%) |
May 07, 2007 | 3.166 | 3.178 | 3.144 | 3.144 | 61,460 | -0.01(-0.45%) |
May 04, 2007 | 3.135 | 3.169 | 3.117 | 3.158 | 74,264 | +0.06(+1.79%) |
May 03, 2007 | 3.135 | 3.159 | 3.103 | 3.103 | 230,476 | +0.01(+0.37%) |
May 02, 2007 | 3.070 | 3.122 | 3.068 | 3.092 | 256,084 | +0.03(+1.10%) |
May 01, 2007 | 3.019 | 3.058 | 2.960 | 3.058 | 117,798 | +0.03(+1.05%) |
Apr 30, 2007 | 3.069 | 3.097 | 3.026 | 3.026 | 460,952 | -0.08(-2.64%) |
Apr 27, 2007 | 3.145 | 3.157 | 3.085 | 3.108 | 253,523 | -0.06(-1.97%) |
Apr 26, 2007 | 3.183 | 3.199 | 3.148 | 3.171 | 389,248 | -0.03(-1.04%) |
Apr 25, 2007 | 3.144 | 3.204 | 3.118 | 3.204 | 212,550 | +0.08(+2.50%) |
Apr 24, 2007 | 3.099 | 3.163 | 3.062 | 3.126 | 565,946 | +0.14(+4.59%) |
Apr 23, 2007 | 3.007 | 3.007 | 2.978 | 2.989 | 69,142 | -0.04(-1.39%) |
Apr 20, 2007 | 3.076 | 3.076 | 2.985 | 3.031 | 89,629 | +0.02(+0.83%) |
Apr 19, 2007 | 2.894 | 3.034 | 2.890 | 3.006 | 256,084 | +0.07(+2.37%) |
Apr 18, 2007 | 2.895 | 2.959 | 2.889 | 2.937 | 289,375 | +0.12(+4.16%) |
Apr 17, 2007 | 2.808 | 2.824 | 2.806 | 2.819 | 194,624 | +0.04(+1.28%) |
Apr 16, 2007 | 2.778 | 2.807 | 2.778 | 2.784 | 151,089 | +0.03(+1.01%) |
Apr 13, 2007 | 2.747 | 2.756 | 2.747 | 2.756 | 61,460 | -0.02(-0.69%) |
Apr 12, 2007 | 2.726 | 2.775 | 2.726 | 2.775 | 28,169 | +0.04(+1.38%) |
Apr 11, 2007 | 2.791 | 2.791 | 2.732 | 2.737 | 274,010 | -0.05(-1.70%) |
Apr 10, 2007 | 2.723 | 2.785 | 2.723 | 2.785 | 69,142 | +0.06(+2.38%) |
Apr 09, 2007 | 2.727 | 2.739 | 2.702 | 2.720 | 56,338 | +0.02(+0.72%) |
Apr 05, 2007 | 2.694 | 2.700 | 2.687 | 2.700 | 76,825 | +0.03(+1.24%) |
Apr 04, 2007 | 2.651 | 2.669 | 2.651 | 2.667 | 66,581 | +0.04(+1.41%) |
Apr 03, 2007 | 2.593 | 2.632 | 2.593 | 2.630 | 58,899 | +0.05(+2.09%) |
Apr 02, 2007 | 2.601 | 2.601 | 2.529 | 2.576 | 69,142 | -0.01(-0.53%) |
Mar 30, 2007 | 2.614 | 2.614 | 2.573 | 2.590 | 501,925 | +0.02(+0.70%) |
Mar 29, 2007 | 2.652 | 2.652 | 2.526 | 2.572 | 409,735 | -0.04(-1.50%) |
Mar 28, 2007 | 2.648 | 2.653 | 2.610 | 2.611 | 1,098,602 | -0.08(-3.05%) |
Mar 27, 2007 | 2.704 | 2.708 | 2.687 | 2.693 | 43,534 | -0.01(-0.48%) |
Mar 26, 2007 | 2.717 | 2.717 | 2.658 | 2.706 | 53,777 | -0.02(-0.73%) |
Mar 23, 2007 | 2.701 | 2.726 | 2.701 | 2.726 | 61,460 | +0.03(+1.26%) |
Mar 22, 2007 | 2.715 | 2.716 | 2.692 | 2.692 | 179,259 | -0.04(-1.60%) |
Mar 21, 2007 | 2.655 | 2.766 | 2.647 | 2.735 | 240,719 | +0.09(+3.32%) |
Mar 20, 2007 | 2.622 | 2.650 | 2.622 | 2.648 | 15,365 | +0.03(+1.04%) |
Mar 19, 2007 | 2.660 | 2.660 | 2.620 | 2.620 | 102,433 | -0.02(-0.80%) |
Mar 16, 2007 | 2.628 | 2.653 | 2.628 | 2.641 | 632,528 | -0.03(-1.23%) |
Mar 15, 2007 | 2.692 | 2.692 | 2.650 | 2.674 | 647,894 | +0.01(+0.45%) |
Mar 14, 2007 | 2.655 | 2.677 | 2.610 | 2.662 | 537,777 | +0.00(+0.01%) |
Mar 13, 2007 | 2.742 | 2.742 | 2.659 | 2.662 | 266,327 | -0.11(-3.81%) |
Mar 12, 2007 | 2.761 | 2.786 | 2.758 | 2.767 | 51,216 | +0.05(+1.96%) |
Mar 09, 2007 | 2.753 | 2.769 | 2.676 | 2.714 | 89,629 | +0.02(+0.81%) |
Mar 08, 2007 | 2.677 | 2.714 | 2.677 | 2.692 | 176,698 | +0.07(+2.57%) |
Mar 07, 2007 | 2.656 | 2.656 | 2.625 | 2.625 | 363,640 | -0.04(-1.37%) |
Mar 06, 2007 | 2.641 | 2.672 | 2.618 | 2.661 | 281,693 | +0.10(+3.77%) |
Mar 05, 2007 | 2.625 | 2.648 | 2.564 | 2.564 | 107,555 | -0.06(-2.13%) |
Mar 02, 2007 | 2.695 | 2.695 | 2.616 | 2.620 | 550,581 | -0.09(-3.43%) |