Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.370 | 3.450 | 3.270 | 3.400 | 494,019 | +0.03(+0.89%) |
Apr 29, 2008 | 3.510 | 3.560 | 3.360 | 3.370 | 243,170 | -0.20(-5.60%) |
Apr 28, 2008 | 3.590 | 3.680 | 3.550 | 3.570 | 171,146 | -0.04(-1.11%) |
Apr 25, 2008 | 3.660 | 3.680 | 3.580 | 3.610 | 72,850 | -0.04(-1.10%) |
Apr 24, 2008 | 3.610 | 3.650 | 3.590 | 3.650 | 52,093 | +0.02(+0.55%) |
Apr 23, 2008 | 3.590 | 3.660 | 3.590 | 3.630 | 80,670 | +0.01(+0.28%) |
Apr 22, 2008 | 3.680 | 3.750 | 3.610 | 3.620 | 156,593 | -0.06(-1.63%) |
Apr 21, 2008 | 3.700 | 3.700 | 3.630 | 3.680 | 47,850 | -0.02(-0.54%) |
Apr 18, 2008 | 3.680 | 3.750 | 3.600 | 3.700 | 87,135 | -0.06(-1.60%) |
Apr 17, 2008 | 3.850 | 3.850 | 3.710 | 3.760 | 190,480 | -0.06(-1.57%) |
Apr 16, 2008 | 3.710 | 3.900 | 3.710 | 3.820 | 342,228 | +0.12(+3.24%) |
Apr 15, 2008 | 3.560 | 3.710 | 3.530 | 3.700 | 101,506 | +0.17(+4.82%) |
Apr 14, 2008 | 3.550 | 3.720 | 3.500 | 3.530 | 296,614 | +0.02(+0.57%) |
Apr 11, 2008 | 3.540 | 3.590 | 3.500 | 3.510 | 47,525 | -0.07(-1.96%) |
Apr 10, 2008 | 3.590 | 3.600 | 3.540 | 3.580 | 37,400 | +0.02(+0.56%) |
Apr 09, 2008 | 3.610 | 3.610 | 3.510 | 3.560 | 51,717 | +0.05(+1.42%) |
Apr 08, 2008 | 3.510 | 3.530 | 3.490 | 3.510 | 84,110 | +0.02(+0.57%) |
Apr 07, 2008 | 3.450 | 3.620 | 3.450 | 3.490 | 152,875 | +0.07(+2.05%) |
Apr 04, 2008 | 3.320 | 3.520 | 3.290 | 3.420 | 395,579 | +0.09(+2.70%) |
Apr 03, 2008 | 3.280 | 3.350 | 3.230 | 3.330 | 138,234 | +0.06(+1.83%) |
Apr 02, 2008 | 3.170 | 3.300 | 3.130 | 3.270 | 172,900 | +0.09(+2.83%) |
Apr 01, 2008 | 3.180 | 3.180 | 3.120 | 3.180 | 114,522 | -0.01(-0.31%) |
Mar 31, 2008 | 3.290 | 3.290 | 3.150 | 3.190 | 182,656 | -0.08(-2.45%) |
Mar 28, 2008 | 3.270 | 3.310 | 3.200 | 3.270 | 126,009 | -0.03(-0.91%) |
Mar 27, 2008 | 3.330 | 3.340 | 3.280 | 3.300 | 117,543 | -0.02(-0.60%) |
Mar 26, 2008 | 3.310 | 3.360 | 3.310 | 3.320 | 63,453 | -0.06(-1.78%) |
Mar 25, 2008 | 3.210 | 3.390 | 3.210 | 3.380 | 157,950 | +0.15(+4.64%) |
Mar 24, 2008 | 3.140 | 3.230 | 3.140 | 3.230 | 148,261 | +0.07(+2.22%) |
Mar 21, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 20, 2008 | 3.080 | 3.160 | 3.000 | 3.160 | 195,278 | +0.00(+0.00%) |
Mar 19, 2008 | 3.240 | 3.260 | 3.100 | 3.160 | 186,165 | -0.04(-1.25%) |
Mar 18, 2008 | 3.380 | 3.450 | 3.200 | 3.200 | 281,504 | -0.18(-5.33%) |
Mar 17, 2008 | 3.500 | 3.500 | 3.260 | 3.380 | 326,700 | -0.17(-4.79%) |
Mar 14, 2008 | 3.580 | 3.640 | 3.520 | 3.550 | 100,625 | +0.00(+0.00%) |
Mar 13, 2008 | 3.600 | 3.600 | 3.490 | 3.550 | 143,539 | -0.05(-1.39%) |
Mar 12, 2008 | 3.580 | 3.600 | 3.520 | 3.600 | 196,730 | +0.04(+1.12%) |
Mar 11, 2008 | 3.500 | 3.560 | 3.500 | 3.560 | 102,995 | +0.05(+1.42%) |
Mar 10, 2008 | 3.520 | 3.520 | 3.410 | 3.510 | 132,715 | -0.07(-1.96%) |
Mar 07, 2008 | 3.470 | 3.640 | 3.470 | 3.580 | 380,550 | +0.06(+1.70%) |
Mar 06, 2008 | 3.670 | 3.670 | 3.460 | 3.520 | 209,524 | -0.05(-1.40%) |
Mar 05, 2008 | 3.500 | 3.660 | 3.500 | 3.570 | 133,530 | +0.07(+2.00%) |
Mar 04, 2008 | 3.770 | 3.770 | 3.480 | 3.500 | 288,363 | -0.20(-5.41%) |
Mar 03, 2008 | 3.500 | 3.790 | 3.500 | 3.700 | 337,173 | +0.19(+5.41%) |
Feb 29, 2008 | 3.670 | 3.700 | 3.500 | 3.510 | 180,290 | -0.19(-5.14%) |
Feb 28, 2008 | 3.910 | 3.910 | 3.650 | 3.700 | 553,261 | -0.22(-5.61%) |
Feb 27, 2008 | 3.700 | 3.970 | 3.600 | 3.920 | 348,347 | +0.25(+6.81%) |
Feb 26, 2008 | 3.520 | 3.670 | 3.510 | 3.670 | 91,590 | +0.08(+2.23%) |
Feb 25, 2008 | 3.660 | 3.700 | 3.560 | 3.590 | 97,093 | -0.05(-1.37%) |
Feb 22, 2008 | 3.550 | 3.730 | 3.550 | 3.640 | 211,852 | +0.09(+2.54%) |
Feb 21, 2008 | 3.470 | 3.620 | 3.390 | 3.550 | 483,100 | +0.10(+2.90%) |
Feb 20, 2008 | 3.200 | 3.500 | 3.200 | 3.450 | 504,459 | +0.21(+6.48%) |
Feb 19, 2008 | 3.140 | 3.240 | 3.100 | 3.240 | 260,835 | +0.14(+4.52%) |
Feb 18, 2008 | 3.100 | 3.100 | 3.100 | 3.100 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 3.100 | 3.150 | 3.070 | 3.100 | 481,337 | -0.02(-0.64%) |
Feb 14, 2008 | 3.100 | 3.130 | 3.080 | 3.120 | 25,610 | +0.00(+0.00%) |
Feb 13, 2008 | 3.110 | 3.160 | 3.080 | 3.120 | 51,683 | -0.01(-0.32%) |
Feb 12, 2008 | 3.110 | 3.130 | 3.070 | 3.130 | 98,508 | +0.07(+2.29%) |
Feb 11, 2008 | 3.090 | 3.090 | 3.020 | 3.060 | 102,999 | +0.02(+0.66%) |
Feb 08, 2008 | 3.000 | 3.070 | 2.980 | 3.040 | 293,231 | +0.04(+1.33%) |
Feb 07, 2008 | 2.970 | 3.000 | 2.950 | 3.000 | 98,981 | +0.05(+1.69%) |
Feb 06, 2008 | 2.950 | 2.970 | 2.920 | 2.950 | 180,527 | +0.05(+1.72%) |
Feb 05, 2008 | 3.000 | 3.010 | 2.870 | 2.900 | 234,911 | -0.12(-3.97%) |
Feb 04, 2008 | 3.030 | 3.060 | 2.960 | 3.020 | 200,220 | +0.02(+0.67%) |
Feb 01, 2008 | 3.050 | 3.090 | 2.920 | 3.000 | 144,890 | -0.04(-1.32%) |
Jan 31, 2008 | 2.950 | 3.060 | 2.940 | 3.040 | 460,191 | +0.10(+3.40%) |
Jan 30, 2008 | 2.820 | 3.060 | 2.770 | 2.940 | 410,032 | +0.17(+6.14%) |
Jan 29, 2008 | 2.760 | 2.810 | 2.760 | 2.770 | 93,300 | -0.01(-0.36%) |
Jan 28, 2008 | 2.690 | 2.790 | 2.670 | 2.780 | 126,084 | +0.05(+1.83%) |
Jan 25, 2008 | 2.810 | 2.910 | 2.720 | 2.730 | 237,116 | -0.10(-3.53%) |
Jan 24, 2008 | 2.700 | 2.850 | 2.680 | 2.830 | 130,009 | +0.17(+6.39%) |
Jan 23, 2008 | 2.650 | 2.760 | 2.550 | 2.660 | 121,847 | +0.01(+0.38%) |
Jan 22, 2008 | 2.500 | 2.830 | 2.260 | 2.650 | 252,275 | +0.04(+1.53%) |
Jan 21, 2008 | 3.060 | 3.060 | 2.540 | 2.610 | 237,740 | -0.49(-15.81%) |
Jan 18, 2008 | 3.100 | 3.140 | 3.030 | 3.100 | 117,600 | +0.02(+0.65%) |
Jan 17, 2008 | 3.050 | 3.220 | 3.050 | 3.080 | 779,768 | +0.03(+0.98%) |
Jan 16, 2008 | 3.010 | 3.070 | 3.010 | 3.050 | 141,700 | -0.05(-1.61%) |
Jan 15, 2008 | 3.190 | 3.190 | 3.020 | 3.100 | 275,220 | -0.10(-3.13%) |
Jan 14, 2008 | 2.970 | 3.220 | 2.940 | 3.200 | 420,520 | +0.29(+9.97%) |
Jan 11, 2008 | 2.900 | 2.940 | 2.870 | 2.910 | 101,050 | +0.00(+0.00%) |
Jan 10, 2008 | 2.840 | 2.980 | 2.820 | 2.910 | 196,632 | +0.10(+3.56%) |
Jan 09, 2008 | 2.820 | 2.820 | 2.760 | 2.810 | 93,550 | +0.00(+0.00%) |
Jan 08, 2008 | 2.790 | 2.850 | 2.790 | 2.810 | 93,592 | -0.01(-0.35%) |
Jan 07, 2008 | 2.770 | 2.820 | 2.760 | 2.820 | 62,816 | +0.02(+0.71%) |
Jan 04, 2008 | 2.810 | 2.850 | 2.800 | 2.800 | 50,875 | +0.00(+0.00%) |
Jan 03, 2008 | 2.810 | 2.830 | 2.760 | 2.800 | 91,906 | -0.03(-1.06%) |
Jan 02, 2008 | 2.780 | 2.850 | 2.740 | 2.830 | 69,451 | +0.02(+0.71%) |
Jan 01, 2008 | 2.810 | 2.810 | 2.810 | 2.810 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 2.800 | 2.820 | 2.720 | 2.810 | 22,250 | -0.02(-0.71%) |
Dec 28, 2007 | 2.850 | 2.890 | 2.750 | 2.830 | 121,500 | -0.05(-1.74%) |
Dec 27, 2007 | 2.880 | 2.890 | 2.800 | 2.880 | 81,340 | +0.01(+0.35%) |
Dec 26, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.00(+0.00%) |
Dec 24, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.03(+1.06%) |
Dec 21, 2007 | 2.740 | 2.850 | 2.740 | 2.840 | 66,735 | +0.08(+2.90%) |
Dec 20, 2007 | 2.730 | 2.800 | 2.730 | 2.760 | 51,400 | +0.01(+0.36%) |
Dec 19, 2007 | 2.740 | 2.760 | 2.720 | 2.750 | 230,383 | +0.00(+0.00%) |
Dec 18, 2007 | 2.750 | 2.800 | 2.750 | 2.750 | 804,025 | -0.03(-1.08%) |
Dec 17, 2007 | 2.750 | 2.810 | 2.750 | 2.780 | 379,300 | +0.01(+0.36%) |
Dec 14, 2007 | 2.750 | 2.800 | 2.750 | 2.770 | 418,215 | -0.04(-1.42%) |
Dec 13, 2007 | 2.750 | 2.810 | 2.690 | 2.810 | 297,737 | +0.03(+1.08%) |
Dec 12, 2007 | 2.790 | 2.800 | 2.760 | 2.780 | 195,635 | -0.02(-0.71%) |
Dec 11, 2007 | 2.800 | 2.810 | 2.770 | 2.800 | 69,410 | +0.00(+0.00%) |
Dec 10, 2007 | 2.800 | 2.850 | 2.790 | 2.800 | 118,810 | -0.02(-0.71%) |
Dec 07, 2007 | 2.790 | 2.820 | 2.770 | 2.820 | 166,010 | -0.01(-0.35%) |
Dec 06, 2007 | 2.800 | 2.850 | 2.730 | 2.830 | 229,735 | +0.01(+0.35%) |
Dec 05, 2007 | 2.790 | 2.830 | 2.760 | 2.820 | 178,000 | +0.07(+2.55%) |
Dec 04, 2007 | 2.720 | 2.760 | 2.690 | 2.750 | 378,900 | +0.02(+0.73%) |
Dec 03, 2007 | 2.660 | 2.760 | 2.660 | 2.730 | 147,050 | +0.02(+0.74%) |
Nov 30, 2007 | 2.820 | 2.830 | 2.710 | 2.710 | 214,800 | -0.09(-3.21%) |
Nov 29, 2007 | 2.830 | 2.860 | 2.800 | 2.800 | 224,450 | -0.05(-1.75%) |
Nov 28, 2007 | 2.800 | 2.870 | 2.800 | 2.850 | 146,099 | +0.09(+3.26%) |
Nov 27, 2007 | 2.700 | 2.820 | 2.700 | 2.760 | 280,226 | +0.01(+0.36%) |
Nov 26, 2007 | 2.710 | 2.770 | 2.700 | 2.750 | 438,785 | +0.02(+0.73%) |
Nov 23, 2007 | 2.600 | 2.740 | 2.600 | 2.730 | 123,603 | +0.11(+4.20%) |
Nov 21, 2007 | 2.650 | 2.650 | 2.500 | 2.620 | 261,460 | -0.09(-3.32%) |
Nov 20, 2007 | 2.700 | 2.780 | 2.670 | 2.710 | 231,053 | +0.01(+0.37%) |
Nov 19, 2007 | 2.770 | 2.810 | 2.670 | 2.700 | 266,879 | -0.17(-5.92%) |
Nov 16, 2007 | 2.900 | 2.910 | 2.810 | 2.870 | 111,900 | -0.05(-1.71%) |
Nov 15, 2007 | 3.030 | 3.030 | 2.850 | 2.920 | 197,579 | -0.17(-5.50%) |
Nov 14, 2007 | 3.000 | 3.120 | 2.970 | 3.090 | 177,576 | +0.12(+4.04%) |
Nov 13, 2007 | 2.710 | 2.970 | 2.710 | 2.970 | 97,574 | +0.27(+10.00%) |
Nov 12, 2007 | 2.750 | 2.750 | 2.670 | 2.700 | 176,903 | -0.17(-5.92%) |
Nov 09, 2007 | 2.800 | 2.970 | 2.680 | 2.870 | 404,125 | +0.02(+0.70%) |
Nov 08, 2007 | 3.000 | 3.010 | 2.700 | 2.850 | 471,511 | -0.18(-5.94%) |
Nov 07, 2007 | 3.010 | 3.070 | 2.980 | 3.030 | 334,050 | -0.06(-1.94%) |
Nov 06, 2007 | 3.000 | 3.130 | 3.000 | 3.090 | 197,364 | +0.08(+2.66%) |
Nov 05, 2007 | 3.110 | 3.110 | 2.930 | 3.010 | 330,817 | -0.03(-0.99%) |
Nov 02, 2007 | 3.060 | 3.110 | 2.990 | 3.040 | 312,405 | -0.09(-2.88%) |
Nov 01, 2007 | 3.170 | 3.180 | 3.080 | 3.130 | 48,569 | -0.06(-1.88%) |
Oct 31, 2007 | 3.120 | 3.190 | 3.070 | 3.190 | 94,133 | +0.03(+0.95%) |
Oct 30, 2007 | 3.190 | 3.190 | 3.060 | 3.160 | 206,340 | -0.04(-1.25%) |
Oct 29, 2007 | 3.240 | 3.260 | 3.150 | 3.200 | 177,824 | +0.00(+0.00%) |
Oct 26, 2007 | 3.140 | 3.240 | 3.130 | 3.200 | 171,486 | +0.08(+2.56%) |
Oct 25, 2007 | 3.140 | 3.140 | 3.100 | 3.120 | 64,757 | +0.02(+0.65%) |
Oct 24, 2007 | 3.130 | 3.150 | 3.040 | 3.100 | 108,191 | -0.04(-1.27%) |
Oct 23, 2007 | 3.030 | 3.150 | 3.030 | 3.140 | 111,185 | +0.13(+4.32%) |
Oct 19, 2007 | 3.090 | 3.130 | 2.920 | 3.010 | 199,900 | -0.06(-1.95%) |
Oct 18, 2007 | 3.130 | 3.160 | 3.060 | 3.070 | 239,650 | -0.11(-3.46%) |
Oct 17, 2007 | 3.250 | 3.280 | 3.130 | 3.180 | 183,750 | -0.09(-2.75%) |
Oct 16, 2007 | 3.260 | 3.320 | 3.250 | 3.270 | 328,091 | +0.03(+0.93%) |
Oct 15, 2007 | 3.260 | 3.290 | 3.210 | 3.240 | 214,045 | -0.01(-0.31%) |
Oct 12, 2007 | 3.140 | 3.250 | 3.140 | 3.250 | 279,452 | +0.10(+3.17%) |
Oct 11, 2007 | 3.150 | 3.250 | 3.140 | 3.150 | 680,115 | +0.00(+0.00%) |
Oct 10, 2007 | 3.000 | 3.160 | 3.000 | 3.150 | 256,224 | +0.15(+5.00%) |
Oct 09, 2007 | 2.960 | 3.010 | 2.950 | 3.000 | 237,831 | +0.00(+0.00%) |
Oct 08, 2007 | 3.050 | 3.080 | 2.880 | 3.000 | 506,300 | +0.00(+0.00%) |
Oct 05, 2007 | 3.050 | 3.080 | 2.880 | 3.000 | 506,300 | -0.06(-1.96%) |
Oct 04, 2007 | 3.050 | 3.080 | 2.990 | 3.060 | 186,865 | +0.01(+0.33%) |
Oct 03, 2007 | 3.050 | 3.080 | 3.010 | 3.050 | 273,010 | +0.03(+0.99%) |
Oct 02, 2007 | 2.990 | 3.060 | 2.950 | 3.020 | 267,765 | +0.02(+0.67%) |
Oct 01, 2007 | 2.990 | 3.040 | 2.940 | 3.000 | 354,778 | +0.01(+0.33%) |
Sep 28, 2007 | 2.920 | 2.990 | 2.900 | 2.990 | 164,950 | +0.06(+2.05%) |
Sep 27, 2007 | 2.890 | 2.940 | 2.850 | 2.930 | 242,904 | +0.02(+0.69%) |
Sep 26, 2007 | 2.890 | 2.970 | 2.850 | 2.910 | 129,285 | +0.06(+2.11%) |
Sep 25, 2007 | 2.890 | 2.950 | 2.810 | 2.850 | 176,950 | -0.11(-3.72%) |
Sep 24, 2007 | 2.870 | 2.980 | 2.870 | 2.960 | 169,100 | +0.11(+3.86%) |
Sep 21, 2007 | 2.840 | 2.920 | 2.810 | 2.850 | 186,970 | +0.03(+1.06%) |
Sep 20, 2007 | 2.750 | 2.840 | 2.740 | 2.820 | 109,355 | +0.06(+2.17%) |
Sep 19, 2007 | 2.590 | 2.780 | 2.590 | 2.760 | 545,135 | +0.21(+8.24%) |
Sep 18, 2007 | 2.460 | 2.580 | 2.450 | 2.550 | 196,430 | +0.11(+4.51%) |
Sep 17, 2007 | 2.470 | 2.540 | 2.400 | 2.440 | 143,625 | -0.08(-3.17%) |
Sep 14, 2007 | 2.580 | 2.580 | 2.420 | 2.520 | 110,375 | -0.04(-1.56%) |
Sep 13, 2007 | 2.470 | 2.600 | 2.470 | 2.560 | 108,245 | +0.06(+2.40%) |
Sep 12, 2007 | 2.520 | 2.520 | 2.450 | 2.500 | 87,300 | -0.02(-0.79%) |
Sep 11, 2007 | 2.430 | 2.550 | 2.430 | 2.520 | 85,550 | +0.07(+2.86%) |
Sep 10, 2007 | 2.420 | 2.470 | 2.390 | 2.450 | 120,590 | -0.04(-1.61%) |
Sep 07, 2007 | 2.450 | 2.510 | 2.430 | 2.490 | 90,200 | -0.05(-1.97%) |
Sep 06, 2007 | 2.560 | 2.570 | 2.470 | 2.540 | 171,600 | -0.03(-1.17%) |
Sep 05, 2007 | 2.590 | 2.590 | 2.520 | 2.570 | 62,576 | -0.04(-1.53%) |
Sep 04, 2007 | 2.690 | 2.700 | 2.560 | 2.610 | 281,673 | -0.09(-3.33%) |
Aug 31, 2007 | 2.610 | 2.760 | 2.610 | 2.700 | 184,791 | +0.10(+3.85%) |
Aug 30, 2007 | 2.550 | 2.650 | 2.550 | 2.600 | 135,631 | +0.01(+0.39%) |
Aug 29, 2007 | 2.460 | 2.600 | 2.420 | 2.590 | 214,255 | +0.12(+4.86%) |
Aug 28, 2007 | 2.550 | 2.560 | 2.420 | 2.470 | 236,668 | -0.09(-3.52%) |
Aug 27, 2007 | 2.690 | 2.690 | 2.530 | 2.560 | 144,975 | -0.14(-5.19%) |
Aug 24, 2007 | 2.360 | 2.740 | 2.310 | 2.700 | 194,014 | +0.32(+13.45%) |
Aug 23, 2007 | 2.360 | 2.400 | 2.280 | 2.380 | 953,711 | +0.03(+1.28%) |
Aug 22, 2007 | 2.340 | 2.400 | 2.330 | 2.350 | 941,752 | +0.00(+0.00%) |
Aug 21, 2007 | 2.290 | 2.350 | 2.230 | 2.350 | 134,900 | +0.06(+2.62%) |
Aug 20, 2007 | 2.300 | 2.390 | 2.230 | 2.290 | 260,657 | -0.02(-0.87%) |
Aug 17, 2007 | 2.210 | 2.440 | 2.100 | 2.310 | 967,550 | +0.21(+10.00%) |
Aug 16, 2007 | 2.150 | 2.200 | 1.990 | 2.100 | 378,739 | -0.25(-10.64%) |
Aug 15, 2007 | 2.470 | 2.470 | 2.300 | 2.350 | 236,759 | -0.15(-6.00%) |
Aug 14, 2007 | 2.700 | 2.730 | 2.460 | 2.500 | 250,024 | -0.25(-9.09%) |
Aug 13, 2007 | 2.630 | 2.780 | 2.630 | 2.750 | 201,659 | +0.14(+5.36%) |
Aug 10, 2007 | 2.680 | 2.680 | 2.320 | 2.610 | 282,647 | -0.10(-3.69%) |
Aug 09, 2007 | 2.830 | 2.880 | 2.650 | 2.710 | 211,285 | -0.17(-5.90%) |
Aug 08, 2007 | 2.840 | 2.960 | 2.820 | 2.880 | 324,700 | +0.03(+1.05%) |
Aug 07, 2007 | 2.900 | 2.980 | 2.830 | 2.850 | 434,019 | -0.14(-4.68%) |
Aug 06, 2007 | 2.960 | 2.990 | 2.890 | 2.990 | 81,551 | +0.00(+0.00%) |
Aug 03, 2007 | 2.960 | 2.990 | 2.890 | 2.990 | 81,551 | +0.03(+1.01%) |
Aug 02, 2007 | 3.070 | 3.070 | 2.920 | 2.960 | 186,862 | -0.10(-3.27%) |
Aug 01, 2007 | 3.110 | 3.120 | 3.000 | 3.060 | 81,369 | -0.05(-1.61%) |
Jul 31, 2007 | 3.080 | 3.190 | 3.070 | 3.110 | 246,768 | +0.07(+2.30%) |
Jul 30, 2007 | 2.950 | 3.070 | 2.950 | 3.040 | 62,930 | +0.04(+1.33%) |
Jul 27, 2007 | 3.000 | 3.060 | 2.940 | 3.000 | 84,950 | +0.00(+0.00%) |
Jul 26, 2007 | 3.070 | 3.070 | 2.900 | 3.000 | 198,515 | -0.08(-2.60%) |
Jul 25, 2007 | 3.030 | 3.080 | 2.960 | 3.080 | 6,000 | -0.16(-4.94%) |
Jul 24, 2007 | 3.240 | 3.240 | 3.240 | 3.240 | 5,800 | +0.00(+0.00%) |
Jul 23, 2007 | 3.280 | 3.350 | 3.220 | 3.240 | 185,700 | -0.02(-0.61%) |
Jul 20, 2007 | 3.340 | 3.450 | 3.210 | 3.260 | 218,750 | -0.07(-2.10%) |
Jul 19, 2007 | 3.200 | 3.340 | 3.200 | 3.330 | 558,326 | +0.18(+5.71%) |
Jul 18, 2007 | 3.150 | 3.180 | 3.020 | 3.150 | 274,575 | -0.03(-0.94%) |
Jul 17, 2007 | 3.230 | 3.230 | 3.150 | 3.180 | 168,000 | -0.04(-1.24%) |
Jul 16, 2007 | 3.200 | 3.270 | 3.150 | 3.220 | 371,765 | +0.03(+0.94%) |
Jul 13, 2007 | 2.890 | 3.300 | 2.890 | 3.190 | 747,347 | +0.32(+11.15%) |
Jul 12, 2007 | 2.720 | 2.870 | 2.680 | 2.870 | 556,096 | +0.19(+7.09%) |
Jul 11, 2007 | 2.680 | 2.680 | 2.660 | 2.680 | 59,992 | -0.01(-0.37%) |
Jul 10, 2007 | 2.750 | 2.750 | 2.650 | 2.690 | 139,150 | -0.06(-2.18%) |
Jul 09, 2007 | 2.740 | 2.810 | 2.710 | 2.750 | 211,150 | +0.01(+0.36%) |
Jul 06, 2007 | 2.750 | 2.750 | 2.700 | 2.740 | 101,840 | -0.01(-0.36%) |
Jul 05, 2007 | 2.770 | 2.800 | 2.660 | 2.750 | 112,300 | -0.05(-1.79%) |
Jul 03, 2007 | 2.710 | 2.800 | 2.710 | 2.800 | 247,586 | +0.05(+1.82%) |
Jul 02, 2007 | 2.790 | 2.790 | 2.660 | 2.750 | 90,530 | +0.00(+0.00%) |
Jun 29, 2007 | 2.790 | 2.790 | 2.660 | 2.750 | 90,530 | +0.08(+3.00%) |
Jun 28, 2007 | 2.810 | 2.810 | 2.650 | 2.670 | 194,185 | -0.08(-2.91%) |
Jun 27, 2007 | 2.780 | 2.840 | 2.720 | 2.750 | 100,799 | -0.01(-0.36%) |
Jun 26, 2007 | 2.700 | 2.760 | 2.650 | 2.760 | 92,366 | +0.04(+1.47%) |
Jun 25, 2007 | 2.840 | 2.870 | 2.720 | 2.720 | 158,950 | -0.11(-3.89%) |
Jun 22, 2007 | 2.850 | 2.900 | 2.830 | 2.830 | 224,970 | -0.07(-2.41%) |
Jun 21, 2007 | 2.850 | 2.910 | 2.790 | 2.900 | 495,235 | +0.04(+1.40%) |
Jun 20, 2007 | 2.770 | 2.860 | 2.770 | 2.860 | 98,846 | +0.07(+2.51%) |
Jun 19, 2007 | 2.730 | 2.790 | 2.700 | 2.790 | 91,400 | +0.04(+1.45%) |
Jun 18, 2007 | 2.780 | 2.790 | 2.710 | 2.750 | 85,876 | -0.02(-0.72%) |
Jun 15, 2007 | 2.720 | 2.790 | 2.690 | 2.770 | 280,000 | +0.06(+2.21%) |
Jun 14, 2007 | 2.620 | 2.720 | 2.620 | 2.710 | 184,335 | +0.06(+2.26%) |
Jun 13, 2007 | 2.550 | 2.670 | 2.550 | 2.650 | 198,000 | -0.06(-2.21%) |
Jun 12, 2007 | 2.750 | 2.870 | 2.700 | 2.710 | 125,100 | -0.14(-4.91%) |
Jun 11, 2007 | 2.850 | 2.890 | 2.820 | 2.850 | 122,250 | +0.00(+0.00%) |
Jun 08, 2007 | 2.720 | 2.880 | 2.640 | 2.850 | 130,655 | +0.06(+2.15%) |
Jun 07, 2007 | 2.830 | 2.830 | 2.730 | 2.790 | 122,980 | -0.07(-2.45%) |
Jun 06, 2007 | 2.980 | 2.980 | 2.740 | 2.860 | 307,910 | -0.06(-2.05%) |
Jun 05, 2007 | 2.790 | 2.920 | 2.740 | 2.920 | 507,814 | +0.07(+2.46%) |
Jun 04, 2007 | 2.970 | 2.970 | 2.760 | 2.850 | 347,953 | +0.02(+0.71%) |
Jun 01, 2007 | 2.500 | 2.970 | 2.470 | 2.830 | 442,104 | +0.32(+12.75%) |
May 31, 2007 | 2.350 | 2.520 | 2.350 | 2.510 | 165,640 | +0.16(+6.81%) |
May 30, 2007 | 2.350 | 2.390 | 2.350 | 2.350 | 438,125 | -0.01(-0.42%) |
May 29, 2007 | 2.270 | 2.360 | 2.270 | 2.360 | 106,050 | +0.07(+3.06%) |
May 25, 2007 | 2.210 | 2.320 | 2.210 | 2.290 | 89,842 | +0.04(+1.78%) |
May 24, 2007 | 2.320 | 2.350 | 2.210 | 2.250 | 180,711 | -0.07(-3.02%) |
May 23, 2007 | 2.320 | 2.350 | 2.320 | 2.320 | 54,677 | +0.00(+0.00%) |
May 22, 2007 | 2.330 | 2.360 | 2.300 | 2.320 | 87,100 | -0.02(-0.85%) |
May 21, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.00(+0.00%) |
May 18, 2007 | 2.320 | 2.380 | 2.320 | 2.340 | 156,049 | +0.01(+0.43%) |
May 17, 2007 | 2.350 | 2.350 | 2.300 | 2.330 | 113,400 | -0.04(-1.69%) |
May 16, 2007 | 2.390 | 2.390 | 2.350 | 2.370 | 76,100 | -0.05(-2.07%) |
May 15, 2007 | 2.400 | 2.420 | 2.370 | 2.420 | 119,050 | +0.00(+0.00%) |
May 14, 2007 | 2.450 | 2.460 | 2.390 | 2.420 | 280,855 | -0.01(-0.41%) |
May 11, 2007 | 2.470 | 2.470 | 2.400 | 2.430 | 166,435 | -0.02(-0.82%) |
May 10, 2007 | 2.420 | 2.470 | 2.400 | 2.450 | 147,989 | +0.01(+0.41%) |
May 09, 2007 | 2.450 | 2.470 | 2.430 | 2.440 | 212,047 | -0.02(-0.81%) |
May 08, 2007 | 2.520 | 2.520 | 2.460 | 2.460 | 123,000 | -0.04(-1.60%) |
May 07, 2007 | 2.590 | 2.590 | 2.450 | 2.500 | 220,180 | -0.04(-1.57%) |
May 04, 2007 | 2.520 | 2.630 | 2.520 | 2.540 | 160,284 | +0.01(+0.40%) |
May 03, 2007 | 2.550 | 2.590 | 2.510 | 2.530 | 170,090 | -0.03(-1.17%) |
May 02, 2007 | 2.350 | 2.590 | 2.350 | 2.560 | 674,500 | +0.21(+8.94%) |