Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 4.950 | 5.010 | 4.850 | 4.990 | 17,130 | +0.01(+0.20%) |
Apr 29, 2008 | 5.090 | 5.170 | 4.870 | 4.980 | 15,875 | -0.21(-4.05%) |
Apr 28, 2008 | 5.130 | 5.190 | 5.060 | 5.190 | 19,350 | +0.18(+3.57%) |
Apr 25, 2008 | 5.040 | 5.150 | 5.011 | 5.011 | 21,900 | -0.09(-1.75%) |
Apr 24, 2008 | 5.150 | 5.160 | 4.950 | 5.100 | 18,733 | -0.06(-1.16%) |
Apr 23, 2008 | 5.210 | 5.250 | 5.021 | 5.160 | 13,200 | -0.05(-0.96%) |
Apr 22, 2008 | 5.200 | 5.267 | 5.140 | 5.210 | 23,600 | +0.04(+0.77%) |
Apr 21, 2008 | 5.100 | 5.170 | 4.910 | 5.170 | 21,644 | +0.09(+1.77%) |
Apr 18, 2008 | 5.050 | 5.080 | 4.850 | 5.080 | 20,000 | +0.04(+0.79%) |
Apr 17, 2008 | 4.900 | 5.040 | 4.810 | 5.040 | 33,958 | +0.18(+3.70%) |
Apr 16, 2008 | 4.800 | 4.890 | 4.800 | 4.860 | 10,600 | +0.06(+1.25%) |
Apr 15, 2008 | 4.700 | 4.870 | 4.700 | 4.800 | 60,700 | +0.11(+2.35%) |
Apr 14, 2008 | 4.700 | 4.760 | 4.610 | 4.690 | 41,156 | -0.02(-0.42%) |
Apr 11, 2008 | 4.700 | 4.760 | 4.680 | 4.710 | 29,800 | -0.02(-0.42%) |
Apr 10, 2008 | 4.730 | 4.740 | 4.650 | 4.730 | 14,800 | +0.05(+1.07%) |
Apr 09, 2008 | 4.540 | 4.740 | 4.470 | 4.680 | 82,000 | +0.17(+3.77%) |
Apr 08, 2008 | 4.490 | 4.680 | 4.430 | 4.510 | 100,675 | +0.06(+1.35%) |
Apr 07, 2008 | 4.300 | 4.470 | 4.300 | 4.450 | 29,150 | +0.24(+5.70%) |
Apr 04, 2008 | 4.160 | 4.230 | 4.150 | 4.210 | 8,890 | +0.05(+1.20%) |
Apr 03, 2008 | 4.080 | 4.233 | 4.080 | 4.160 | 10,200 | +0.00(+0.00%) |
Apr 02, 2008 | 4.300 | 4.300 | 4.130 | 4.160 | 12,500 | -0.24(-5.45%) |
Apr 01, 2008 | 4.180 | 4.400 | 4.180 | 4.400 | 19,700 | -0.15(-3.30%) |
Mar 31, 2008 | 4.450 | 4.550 | 4.252 | 4.550 | 33,800 | +0.14(+3.17%) |
Mar 28, 2008 | 4.360 | 4.450 | 4.310 | 4.410 | 21,000 | +0.11(+2.56%) |
Mar 27, 2008 | 4.070 | 4.350 | 4.060 | 4.300 | 22,000 | +0.25(+6.17%) |
Mar 26, 2008 | 4.100 | 4.100 | 3.970 | 4.050 | 21,600 | -0.05(-1.22%) |
Mar 25, 2008 | 3.920 | 4.100 | 3.920 | 4.100 | 13,800 | +0.18(+4.59%) |
Mar 24, 2008 | 3.850 | 4.055 | 3.850 | 3.920 | 26,350 | +0.06(+1.55%) |
Mar 21, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | +0.00(+0.00%) |
Mar 20, 2008 | 4.050 | 4.080 | 3.700 | 3.860 | 25,800 | -0.15(-3.76%) |
Mar 19, 2008 | 4.160 | 4.190 | 4.011 | 4.011 | 24,500 | -0.21(-4.95%) |
Mar 18, 2008 | 4.070 | 4.260 | 4.070 | 4.220 | 21,800 | +0.11(+2.68%) |
Mar 17, 2008 | 4.050 | 4.110 | 4.010 | 4.110 | 16,500 | -0.09(-2.14%) |
Mar 14, 2008 | 4.390 | 4.450 | 4.200 | 4.200 | 7,800 | -0.25(-5.62%) |
Mar 13, 2008 | 3.890 | 4.480 | 3.890 | 4.450 | 65,300 | +0.44(+10.97%) |
Mar 12, 2008 | 3.730 | 4.130 | 3.730 | 4.010 | 23,100 | -0.08(-1.95%) |
Mar 11, 2008 | 3.850 | 4.090 | 3.770 | 4.090 | 19,600 | +0.33(+8.78%) |
Mar 10, 2008 | 4.006 | 4.006 | 3.590 | 3.760 | 170,600 | -0.23(-5.76%) |
Mar 07, 2008 | 4.030 | 4.170 | 3.980 | 3.990 | 56,800 | -0.25(-5.90%) |
Mar 06, 2008 | 4.150 | 4.250 | 4.130 | 4.240 | 2,300 | +0.10(+2.41%) |
Mar 05, 2008 | 4.300 | 4.330 | 4.000 | 4.140 | 45,856 | -0.27(-6.12%) |
Mar 04, 2008 | 4.420 | 4.500 | 4.120 | 4.410 | 56,000 | -0.14(-3.08%) |
Mar 03, 2008 | 4.680 | 4.700 | 4.550 | 4.550 | 139,800 | -0.09(-1.94%) |
Feb 29, 2008 | 4.420 | 4.690 | 4.320 | 4.640 | 41,200 | +0.24(+5.45%) |
Feb 28, 2008 | 4.070 | 4.410 | 4.070 | 4.400 | 76,010 | +0.33(+8.11%) |
Feb 27, 2008 | 3.950 | 4.090 | 3.950 | 4.070 | 353,275 | +0.07(+1.75%) |
Feb 26, 2008 | 4.000 | 4.080 | 3.920 | 4.000 | 65,600 | +0.01(+0.25%) |
Feb 25, 2008 | 3.950 | 4.060 | 3.930 | 3.990 | 73,000 | +0.07(+1.79%) |
Feb 22, 2008 | 3.970 | 3.970 | 3.920 | 3.920 | 3,100 | -0.05(-1.26%) |
Feb 21, 2008 | 3.970 | 4.050 | 3.900 | 3.970 | 18,500 | -0.03(-0.75%) |
Feb 20, 2008 | 3.980 | 4.020 | 3.910 | 4.000 | 24,700 | +0.03(+0.75%) |
Feb 19, 2008 | 4.060 | 4.150 | 3.950 | 3.970 | 42,304 | -0.03(-0.75%) |
Feb 18, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.010 | 4.010 | 4.000 | 4.000 | 14,170 | +0.00(+0.00%) |
Feb 14, 2008 | 3.910 | 4.070 | 3.910 | 4.000 | 23,230 | +0.07(+1.78%) |
Feb 13, 2008 | 3.950 | 4.060 | 3.700 | 3.930 | 41,800 | -0.07(-1.75%) |
Feb 12, 2008 | 4.060 | 4.060 | 3.920 | 4.000 | 34,200 | -0.06(-1.48%) |
Feb 11, 2008 | 4.200 | 4.200 | 4.000 | 4.060 | 16,500 | -0.09(-2.17%) |
Feb 08, 2008 | 4.200 | 4.200 | 4.020 | 4.150 | 54,708 | -0.06(-1.43%) |
Feb 07, 2008 | 4.340 | 4.340 | 4.200 | 4.210 | 3,100 | -0.09(-2.09%) |
Feb 06, 2008 | 4.300 | 4.300 | 4.300 | 4.300 | 3,300 | +0.00(+0.00%) |
Feb 05, 2008 | 4.330 | 4.330 | 4.300 | 4.300 | 5,300 | -0.06(-1.37%) |
Feb 04, 2008 | 4.400 | 4.400 | 4.300 | 4.360 | 5,600 | -0.08(-1.80%) |
Feb 01, 2008 | 4.510 | 4.520 | 4.360 | 4.440 | 19,200 | -0.05(-1.11%) |
Jan 31, 2008 | 4.530 | 4.530 | 4.410 | 4.490 | 14,899 | -0.09(-1.97%) |
Jan 30, 2008 | 4.410 | 4.640 | 4.410 | 4.580 | 13,700 | +0.10(+2.23%) |
Jan 29, 2008 | 4.550 | 4.570 | 4.425 | 4.480 | 43,000 | +0.03(+0.67%) |
Jan 28, 2008 | 4.240 | 4.450 | 4.240 | 4.450 | 24,400 | +0.17(+3.97%) |
Jan 25, 2008 | 4.250 | 4.450 | 4.200 | 4.280 | 15,600 | +0.02(+0.47%) |
Jan 24, 2008 | 4.200 | 4.270 | 4.050 | 4.260 | 11,800 | +0.06(+1.43%) |
Jan 23, 2008 | 4.000 | 4.200 | 3.900 | 4.200 | 35,600 | +0.09(+2.19%) |
Jan 22, 2008 | 3.800 | 4.120 | 3.400 | 4.110 | 47,025 | -0.05(-1.20%) |
Jan 21, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.040 | 4.350 | 3.980 | 4.160 | 26,562 | +0.01(+0.24%) |
Jan 17, 2008 | 4.070 | 4.150 | 3.910 | 4.150 | 38,100 | +0.00(+0.00%) |
Jan 16, 2008 | 4.290 | 4.290 | 4.010 | 4.150 | 32,300 | -0.19(-4.31%) |
Jan 15, 2008 | 4.420 | 4.460 | 4.270 | 4.337 | 11,300 | -0.12(-2.76%) |
Jan 14, 2008 | 4.510 | 4.510 | 4.380 | 4.460 | 19,000 | -0.05(-1.11%) |
Jan 11, 2008 | 4.600 | 4.600 | 4.500 | 4.510 | 18,400 | -0.02(-0.44%) |
Jan 10, 2008 | 4.600 | 4.640 | 4.500 | 4.530 | 38,600 | -0.07(-1.52%) |
Jan 09, 2008 | 4.670 | 4.670 | 4.550 | 4.600 | 25,323 | -0.01(-0.22%) |
Jan 08, 2008 | 4.540 | 4.690 | 4.380 | 4.610 | 34,140 | +0.02(+0.44%) |
Jan 07, 2008 | 4.820 | 5.240 | 4.250 | 4.590 | 129,825 | -0.67(-12.74%) |
Jan 04, 2008 | 5.720 | 5.720 | 5.160 | 5.260 | 55,457 | -0.41(-7.23%) |
Jan 03, 2008 | 5.440 | 5.850 | 5.230 | 5.670 | 58,600 | +0.24(+4.42%) |
Jan 02, 2008 | 5.150 | 5.430 | 5.000 | 5.430 | 44,300 | +0.38(+7.52%) |
Jan 01, 2008 | 5.240 | 5.740 | 4.850 | 5.050 | 92,637 | +0.00(+0.00%) |
Dec 31, 2007 | 5.240 | 5.740 | 4.850 | 5.050 | 92,637 | -0.13(-2.51%) |
Dec 28, 2007 | 4.850 | 5.240 | 4.810 | 5.180 | 54,800 | +0.35(+7.24%) |
Dec 27, 2007 | 4.110 | 4.980 | 4.110 | 4.830 | 118,900 | +0.68(+16.38%) |
Dec 26, 2007 | 4.190 | 4.190 | 4.110 | 4.150 | 1,800 | -0.04(-0.95%) |
Dec 24, 2007 | 4.100 | 4.200 | 4.100 | 4.190 | 15,600 | +0.08(+1.94%) |
Dec 21, 2007 | 4.220 | 4.230 | 4.100 | 4.110 | 27,900 | -0.10(-2.38%) |
Dec 20, 2007 | 4.250 | 4.250 | 4.160 | 4.210 | 15,400 | -0.03(-0.71%) |
Dec 19, 2007 | 4.350 | 4.350 | 4.130 | 4.240 | 74,700 | +0.04(+0.95%) |
Dec 18, 2007 | 4.260 | 4.300 | 4.170 | 4.200 | 54,900 | -0.01(-0.24%) |
Dec 17, 2007 | 4.100 | 4.350 | 4.000 | 4.210 | 85,700 | -0.03(-0.65%) |
Dec 14, 2007 | 4.210 | 4.240 | 4.170 | 4.238 | 30,500 | +0.04(+0.90%) |
Dec 13, 2007 | 4.210 | 4.250 | 4.180 | 4.200 | 43,800 | -0.05(-1.18%) |
Dec 12, 2007 | 4.300 | 4.350 | 4.150 | 4.250 | 67,900 | +0.00(+0.00%) |
Dec 11, 2007 | 4.190 | 4.300 | 4.150 | 4.250 | 39,700 | +0.09(+2.16%) |
Dec 10, 2007 | 4.150 | 4.290 | 4.140 | 4.160 | 22,650 | +0.06(+1.46%) |
Dec 07, 2007 | 4.100 | 4.100 | 4.010 | 4.100 | 8,200 | -0.01(-0.29%) |
Dec 06, 2007 | 4.000 | 4.190 | 4.000 | 4.112 | 14,700 | +0.06(+1.53%) |
Dec 05, 2007 | 4.250 | 4.250 | 4.050 | 4.050 | 12,600 | -0.12(-2.88%) |
Dec 04, 2007 | 4.050 | 4.170 | 3.920 | 4.170 | 26,425 | +0.17(+4.25%) |
Dec 03, 2007 | 3.900 | 4.140 | 3.900 | 4.000 | 9,000 | +0.00(+0.00%) |
Nov 30, 2007 | 4.150 | 4.150 | 3.990 | 4.000 | 51,500 | -0.02(-0.50%) |
Nov 29, 2007 | 4.000 | 4.020 | 3.620 | 4.020 | 52,800 | +0.02(+0.50%) |
Nov 28, 2007 | 3.780 | 4.020 | 3.738 | 4.000 | 305,300 | +0.20(+5.26%) |
Nov 27, 2007 | 3.700 | 3.800 | 3.660 | 3.800 | 13,600 | +0.06(+1.60%) |
Nov 26, 2007 | 3.710 | 3.760 | 3.700 | 3.740 | 14,400 | -0.01(-0.27%) |
Nov 23, 2007 | 3.900 | 3.900 | 3.750 | 3.750 | 7,230 | -0.19(-4.82%) |
Nov 21, 2007 | 3.800 | 3.950 | 3.700 | 3.940 | 18,400 | +0.02(+0.51%) |
Nov 20, 2007 | 3.880 | 3.920 | 3.650 | 3.920 | 45,400 | +0.00(+0.00%) |
Nov 19, 2007 | 3.900 | 3.940 | 3.880 | 3.920 | 28,860 | -0.03(-0.76%) |
Nov 16, 2007 | 3.950 | 4.000 | 3.950 | 3.950 | 11,700 | -0.01(-0.25%) |
Nov 15, 2007 | 4.030 | 4.030 | 3.850 | 3.960 | 56,500 | -0.13(-3.18%) |
Nov 14, 2007 | 4.200 | 4.200 | 3.950 | 4.090 | 176,150 | -0.11(-2.62%) |
Nov 13, 2007 | 4.000 | 4.200 | 3.940 | 4.200 | 39,400 | +0.20(+5.00%) |
Nov 12, 2007 | 4.380 | 4.380 | 3.810 | 4.000 | 66,800 | -0.31(-7.19%) |
Nov 09, 2007 | 4.160 | 4.310 | 3.870 | 4.310 | 96,000 | +0.20(+4.87%) |
Nov 08, 2007 | 3.750 | 4.110 | 3.650 | 4.110 | 255,100 | +0.26(+6.75%) |
Nov 07, 2007 | 3.960 | 4.250 | 3.800 | 3.850 | 171,750 | -0.05(-1.28%) |
Nov 06, 2007 | 3.400 | 4.030 | 3.400 | 3.900 | 293,200 | +0.60(+18.11%) |
Nov 05, 2007 | 3.120 | 3.350 | 3.120 | 3.302 | 42,100 | +0.13(+4.26%) |
Nov 02, 2007 | 3.150 | 3.240 | 3.130 | 3.167 | 113,000 | +0.02(+0.54%) |
Nov 01, 2007 | 3.100 | 3.200 | 3.080 | 3.150 | 37,100 | +0.03(+0.96%) |
Oct 31, 2007 | 3.100 | 3.120 | 3.080 | 3.120 | 29,800 | +0.01(+0.32%) |
Oct 30, 2007 | 3.070 | 3.110 | 3.070 | 3.110 | 31,800 | +0.03(+0.97%) |
Oct 29, 2007 | 3.050 | 3.090 | 3.020 | 3.080 | 54,000 | +0.04(+1.32%) |
Oct 26, 2007 | 3.050 | 3.070 | 3.030 | 3.040 | 14,400 | -0.01(-0.32%) |
Oct 25, 2007 | 3.020 | 3.050 | 3.000 | 3.050 | 20,500 | +0.02(+0.66%) |
Oct 24, 2007 | 3.030 | 3.050 | 2.981 | 3.030 | 16,900 | -0.02(-0.66%) |
Oct 23, 2007 | 3.000 | 3.050 | 2.990 | 3.050 | 19,600 | +0.03(+0.99%) |
Oct 22, 2007 | 3.120 | 3.120 | 3.020 | 3.020 | 20,200 | -0.08(-2.58%) |
Oct 19, 2007 | 3.050 | 3.100 | 3.000 | 3.100 | 27,200 | +0.02(+0.65%) |
Oct 18, 2007 | 3.099 | 3.120 | 2.900 | 3.080 | 31,900 | -0.06(-1.91%) |
Oct 17, 2007 | 3.040 | 3.150 | 3.040 | 3.140 | 10,900 | +0.07(+2.28%) |
Oct 16, 2007 | 3.010 | 3.070 | 3.010 | 3.070 | 28,900 | -0.06(-1.92%) |
Oct 15, 2007 | 3.150 | 3.150 | 3.100 | 3.130 | 14,100 | -0.06(-1.88%) |
Oct 12, 2007 | 3.110 | 3.191 | 3.100 | 3.190 | 5,300 | +0.09(+2.90%) |
Oct 11, 2007 | 3.000 | 3.105 | 2.990 | 3.100 | 62,700 | -0.11(-3.43%) |
Oct 10, 2007 | 3.250 | 3.270 | 3.200 | 3.210 | 18,300 | -0.05(-1.53%) |
Oct 09, 2007 | 3.200 | 3.300 | 3.160 | 3.260 | 304,700 | -0.05(-1.51%) |
Oct 08, 2007 | 3.210 | 3.400 | 3.200 | 3.310 | 306,500 | -0.04(-1.19%) |
Oct 05, 2007 | 3.330 | 3.380 | 3.300 | 3.350 | 125,300 | +0.00(+0.00%) |
Oct 04, 2007 | 3.240 | 3.410 | 3.240 | 3.350 | 65,100 | +0.10(+3.08%) |
Oct 03, 2007 | 3.160 | 3.290 | 3.150 | 3.250 | 67,000 | +0.08(+2.52%) |
Oct 02, 2007 | 3.000 | 3.170 | 3.000 | 3.170 | 36,600 | +0.09(+2.92%) |
Oct 01, 2007 | 3.050 | 3.200 | 2.900 | 3.080 | 54,800 | -0.04(-1.28%) |
Sep 28, 2007 | 2.900 | 3.130 | 2.820 | 3.120 | 82,100 | +0.26(+9.09%) |
Sep 27, 2007 | 2.850 | 2.910 | 2.800 | 2.860 | 28,900 | +0.02(+0.70%) |
Sep 26, 2007 | 2.850 | 2.890 | 2.800 | 2.840 | 32,900 | +0.01(+0.35%) |
Sep 25, 2007 | 2.850 | 2.880 | 2.750 | 2.830 | 31,600 | +0.12(+4.43%) |
Sep 24, 2007 | 2.800 | 2.810 | 2.710 | 2.710 | 22,300 | -0.05(-1.81%) |
Sep 21, 2007 | 2.970 | 3.020 | 2.711 | 2.760 | 42,800 | -0.23(-7.66%) |
Sep 20, 2007 | 2.940 | 2.989 | 2.910 | 2.989 | 33,200 | +0.14(+4.88%) |
Sep 19, 2007 | 2.580 | 2.950 | 2.580 | 2.850 | 67,200 | +0.26(+10.04%) |
Sep 18, 2007 | 2.580 | 2.600 | 2.550 | 2.590 | 12,200 | +0.04(+1.57%) |
Sep 17, 2007 | 2.750 | 2.772 | 2.550 | 2.550 | 30,600 | -0.11(-4.14%) |
Sep 14, 2007 | 2.650 | 2.870 | 2.600 | 2.660 | 70,200 | +0.08(+3.10%) |
Sep 13, 2007 | 2.230 | 2.580 | 2.230 | 2.580 | 278,000 | +0.41(+18.89%) |
Sep 12, 2007 | 2.180 | 2.239 | 2.140 | 2.170 | 36,300 | +0.00(+0.00%) |
Sep 11, 2007 | 2.160 | 2.200 | 2.150 | 2.170 | 207,900 | -0.03(-1.36%) |
Sep 10, 2007 | 2.120 | 2.200 | 2.120 | 2.200 | 30,700 | +0.01(+0.46%) |
Sep 07, 2007 | 2.130 | 2.190 | 2.130 | 2.190 | 5,600 | +0.04(+1.86%) |
Sep 06, 2007 | 2.200 | 2.200 | 2.150 | 2.150 | 77,600 | -0.05(-2.27%) |
Sep 05, 2007 | 2.200 | 2.200 | 2.184 | 2.200 | 31,400 | +0.00(+0.00%) |
Sep 04, 2007 | 2.150 | 2.260 | 2.150 | 2.200 | 84,800 | +0.05(+2.33%) |
Aug 31, 2007 | 2.240 | 2.240 | 2.150 | 2.150 | 26,300 | -0.08(-3.59%) |
Aug 30, 2007 | 2.250 | 2.250 | 2.200 | 2.230 | 28,100 | -0.02(-0.89%) |
Aug 29, 2007 | 2.300 | 2.300 | 2.200 | 2.250 | 155,400 | -0.02(-0.88%) |
Aug 28, 2007 | 2.350 | 2.350 | 2.270 | 2.270 | 14,600 | -0.06(-2.58%) |
Aug 27, 2007 | 2.350 | 2.350 | 2.330 | 2.330 | 16,500 | -0.02(-0.85%) |
Aug 24, 2007 | 2.390 | 2.390 | 2.300 | 2.350 | 24,600 | -0.05(-2.08%) |
Aug 23, 2007 | 2.350 | 2.450 | 2.350 | 2.400 | 20,100 | +0.05(+2.13%) |
Aug 22, 2007 | 2.330 | 2.390 | 2.300 | 2.350 | 20,900 | +0.05(+2.17%) |
Aug 21, 2007 | 2.360 | 2.410 | 2.300 | 2.300 | 17,400 | -0.06(-2.54%) |
Aug 20, 2007 | 2.560 | 2.570 | 2.350 | 2.360 | 16,300 | +0.03(+1.29%) |
Aug 17, 2007 | 2.210 | 2.380 | 2.210 | 2.330 | 8,900 | -0.03(-1.07%) |
Aug 16, 2007 | 2.410 | 2.423 | 1.910 | 2.355 | 32,400 | -0.05(-2.27%) |
Aug 15, 2007 | 2.590 | 2.620 | 2.410 | 2.410 | 30,300 | -0.17(-6.59%) |
Aug 14, 2007 | 2.600 | 2.640 | 2.540 | 2.580 | 9,600 | +0.05(+1.98%) |
Aug 13, 2007 | 2.590 | 2.590 | 2.530 | 2.530 | 18,500 | +0.03(+1.20%) |
Aug 10, 2007 | 2.750 | 2.750 | 2.500 | 2.500 | 29,900 | -0.25(-9.09%) |
Aug 09, 2007 | 2.700 | 2.790 | 2.630 | 2.750 | 16,200 | +0.01(+0.36%) |
Aug 08, 2007 | 2.880 | 2.880 | 2.682 | 2.740 | 18,200 | -0.04(-1.44%) |
Aug 07, 2007 | 2.579 | 2.800 | 2.510 | 2.780 | 31,300 | +0.26(+10.32%) |
Aug 06, 2007 | 2.690 | 2.690 | 2.500 | 2.520 | 19,300 | -0.09(-3.45%) |
Aug 03, 2007 | 2.600 | 2.610 | 2.600 | 2.610 | 17,000 | +0.00(+0.00%) |
Aug 02, 2007 | 2.700 | 2.750 | 2.600 | 2.610 | 16,600 | -0.09(-3.33%) |
Aug 01, 2007 | 2.750 | 2.750 | 2.700 | 2.700 | 6,800 | -0.06(-2.17%) |
Jul 31, 2007 | 2.800 | 2.800 | 2.760 | 2.760 | 19,700 | -0.03(-1.08%) |
Jul 30, 2007 | 2.850 | 2.850 | 2.790 | 2.790 | 45,700 | -0.06(-2.10%) |
Jul 27, 2007 | 3.000 | 3.000 | 2.800 | 2.850 | 66,000 | -0.04(-1.38%) |
Jul 26, 2007 | 2.950 | 2.950 | 2.870 | 2.890 | 16,800 | -0.11(-3.67%) |
Jul 25, 2007 | 2.990 | 3.040 | 2.950 | 3.000 | 31,400 | -0.02(-0.63%) |
Jul 24, 2007 | 2.950 | 3.020 | 2.910 | 3.019 | 12,400 | +0.07(+2.34%) |
Jul 23, 2007 | 3.040 | 3.040 | 2.900 | 2.950 | 30,700 | -0.06(-1.99%) |
Jul 20, 2007 | 3.000 | 3.010 | 2.965 | 3.010 | 5,200 | -0.02(-0.66%) |
Jul 19, 2007 | 3.040 | 3.050 | 3.010 | 3.030 | 6,300 | +0.00(+0.00%) |
Jul 18, 2007 | 3.010 | 3.040 | 3.010 | 3.030 | 4,300 | -0.01(-0.33%) |
Jul 17, 2007 | 3.090 | 3.090 | 3.020 | 3.040 | 13,500 | +0.03(+1.00%) |
Jul 16, 2007 | 3.080 | 3.120 | 3.010 | 3.010 | 17,300 | -0.01(-0.33%) |
Jul 13, 2007 | 2.960 | 3.050 | 2.950 | 3.020 | 30,400 | +0.00(+0.00%) |
Jul 12, 2007 | 2.980 | 3.020 | 2.980 | 3.020 | 32,600 | +0.06(+2.03%) |
Jul 11, 2007 | 3.000 | 3.030 | 2.950 | 2.960 | 32,100 | -0.04(-1.33%) |
Jul 10, 2007 | 3.000 | 3.010 | 2.950 | 3.000 | 17,900 | +0.00(+0.00%) |
Jul 09, 2007 | 2.989 | 3.240 | 2.950 | 3.000 | 54,800 | +0.01(+0.33%) |
Jul 06, 2007 | 2.960 | 3.050 | 2.950 | 2.990 | 23,600 | -0.06(-1.97%) |
Jul 05, 2007 | 3.010 | 3.080 | 2.980 | 3.050 | 20,100 | +0.01(+0.33%) |
Jul 03, 2007 | 3.120 | 3.120 | 2.990 | 3.040 | 23,100 | -0.09(-2.88%) |
Jul 02, 2007 | 3.130 | 3.150 | 3.060 | 3.130 | 19,300 | +0.09(+2.96%) |
Jun 29, 2007 | 3.000 | 3.050 | 2.990 | 3.040 | 8,300 | +0.13(+4.47%) |
Jun 28, 2007 | 2.910 | 2.980 | 2.850 | 2.910 | 23,500 | +0.02(+0.70%) |
Jun 27, 2007 | 2.920 | 2.930 | 2.850 | 2.890 | 22,700 | -0.01(-0.35%) |
Jun 26, 2007 | 2.990 | 3.000 | 2.900 | 2.900 | 17,500 | -0.15(-4.92%) |
Jun 25, 2007 | 3.090 | 3.120 | 3.040 | 3.050 | 14,700 | +0.02(+0.66%) |
Jun 22, 2007 | 3.050 | 3.050 | 3.020 | 3.030 | 2,700 | +0.08(+2.68%) |
Jun 21, 2007 | 2.960 | 3.090 | 2.900 | 2.951 | 31,500 | -0.10(-3.25%) |
Jun 20, 2007 | 3.130 | 3.130 | 2.990 | 3.050 | 12,900 | -0.03(-0.98%) |
Jun 19, 2007 | 3.100 | 3.120 | 3.050 | 3.080 | 11,100 | -0.07(-2.22%) |
Jun 18, 2007 | 3.020 | 3.150 | 3.010 | 3.150 | 44,900 | +0.11(+3.62%) |
Jun 15, 2007 | 3.100 | 3.100 | 2.950 | 3.040 | 3,700 | -0.04(-1.45%) |
Jun 14, 2007 | 3.020 | 3.100 | 2.980 | 3.085 | 33,800 | +0.06(+2.15%) |
Jun 13, 2007 | 2.990 | 3.039 | 2.900 | 3.020 | 53,200 | +0.02(+0.67%) |
Jun 12, 2007 | 3.060 | 3.060 | 3.000 | 3.000 | 24,600 | -0.01(-0.33%) |
Jun 11, 2007 | 3.020 | 3.040 | 3.010 | 3.010 | 18,100 | -0.03(-0.97%) |
Jun 08, 2007 | 3.030 | 3.079 | 3.000 | 3.039 | 40,300 | -0.13(-4.12%) |
Jun 07, 2007 | 3.170 | 3.180 | 3.170 | 3.170 | 7,500 | -0.01(-0.38%) |
Jun 06, 2007 | 3.190 | 3.200 | 3.170 | 3.182 | 26,700 | +0.00(+0.07%) |
Jun 05, 2007 | 3.120 | 3.230 | 3.120 | 3.180 | 19,100 | +0.02(+0.63%) |
Jun 04, 2007 | 3.120 | 3.160 | 3.010 | 3.160 | 20,730 | +0.12(+3.95%) |
Jun 01, 2007 | 3.070 | 3.074 | 3.010 | 3.040 | 22,200 | -0.04(-1.30%) |
May 31, 2007 | 3.190 | 3.190 | 3.010 | 3.080 | 40,800 | -0.07(-2.22%) |
May 30, 2007 | 3.160 | 3.220 | 3.130 | 3.150 | 24,100 | -0.03(-0.94%) |
May 29, 2007 | 3.250 | 3.260 | 3.170 | 3.180 | 16,000 | +0.02(+0.63%) |
May 25, 2007 | 3.150 | 3.200 | 3.150 | 3.160 | 11,800 | +0.01(+0.32%) |
May 24, 2007 | 3.220 | 3.250 | 3.150 | 3.150 | 15,500 | -0.04(-1.25%) |
May 23, 2007 | 3.220 | 3.270 | 3.170 | 3.190 | 40,600 | -0.10(-3.04%) |
May 22, 2007 | 3.200 | 3.360 | 3.200 | 3.290 | 20,500 | +0.09(+2.81%) |
May 21, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 8,500 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.250 | 3.184 | 3.200 | 17,800 | +0.00(+0.00%) |
May 17, 2007 | 3.250 | 3.250 | 3.000 | 3.200 | 58,300 | -0.07(-2.14%) |
May 16, 2007 | 3.330 | 3.330 | 3.250 | 3.270 | 41,900 | -0.09(-2.79%) |
May 15, 2007 | 3.370 | 3.420 | 3.350 | 3.364 | 27,300 | -0.06(-1.64%) |
May 14, 2007 | 3.700 | 3.700 | 3.350 | 3.420 | 66,700 | -0.17(-4.74%) |
May 11, 2007 | 3.360 | 3.600 | 3.350 | 3.590 | 41,200 | +0.20(+5.90%) |
May 10, 2007 | 3.600 | 3.740 | 3.090 | 3.390 | 112,200 | -0.23(-6.35%) |
May 09, 2007 | 3.740 | 3.740 | 3.420 | 3.620 | 122,200 | -0.04(-1.09%) |
May 08, 2007 | 3.550 | 3.720 | 3.460 | 3.660 | 62,700 | +0.11(+3.10%) |
May 07, 2007 | 3.490 | 3.550 | 3.420 | 3.550 | 132,900 | +0.19(+5.66%) |
May 04, 2007 | 3.150 | 3.501 | 3.150 | 3.360 | 226,100 | +0.24(+7.68%) |
May 03, 2007 | 3.090 | 3.140 | 3.090 | 3.120 | 37,800 | +0.03(+0.97%) |
May 02, 2007 | 3.030 | 3.120 | 3.030 | 3.090 | 63,800 | +0.06(+1.98%) |