Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.790 | 3.060 | 2.780 | 3.050 | 28,000 | +0.35(+12.96%) |
May 29, 2008 | 2.500 | 2.810 | 2.500 | 2.700 | 16,631 | +0.10(+3.85%) |
May 28, 2008 | 2.700 | 2.870 | 2.570 | 2.600 | 21,103 | -0.10(-3.70%) |
May 27, 2008 | 2.700 | 2.710 | 2.460 | 2.700 | 23,246 | -0.06(-2.17%) |
May 26, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 0 | +0.00(+0.00%) |
May 23, 2008 | 2.870 | 3.000 | 2.750 | 2.760 | 14,069 | -0.26(-8.60%) |
May 22, 2008 | 3.050 | 3.050 | 3.000 | 3.020 | 3,389 | -0.03(-0.99%) |
May 21, 2008 | 3.190 | 3.200 | 2.960 | 3.050 | 6,550 | -0.17(-5.28%) |
May 20, 2008 | 3.274 | 3.274 | 3.150 | 3.220 | 6,981 | -0.08(-2.42%) |
May 19, 2008 | 3.380 | 3.390 | 3.000 | 3.300 | 15,845 | -0.09(-2.65%) |
May 16, 2008 | 3.500 | 3.650 | 3.010 | 3.390 | 30,972 | -0.11(-3.14%) |
May 15, 2008 | 3.510 | 3.550 | 3.500 | 3.500 | 4,064 | -0.08(-2.24%) |
May 14, 2008 | 3.610 | 3.610 | 3.580 | 3.580 | 1,100 | -0.06(-1.54%) |
May 13, 2008 | 3.590 | 3.643 | 3.580 | 3.636 | 898 | -0.01(-0.38%) |
May 12, 2008 | 3.770 | 3.780 | 3.650 | 3.650 | 4,565 | -0.03(-0.82%) |
May 09, 2008 | 3.710 | 3.710 | 3.680 | 3.680 | 300 | +0.03(+0.82%) |
May 08, 2008 | 3.691 | 3.691 | 3.600 | 3.650 | 2,500 | +0.04(+1.11%) |
May 07, 2008 | 3.780 | 3.790 | 3.600 | 3.610 | 3,200 | -0.20(-5.25%) |
May 06, 2008 | 3.510 | 3.870 | 3.510 | 3.810 | 36,163 | +0.24(+6.72%) |
May 05, 2008 | 3.560 | 3.700 | 3.510 | 3.570 | 6,575 | -0.08(-2.19%) |
May 02, 2008 | 3.630 | 3.670 | 3.580 | 3.650 | 1,423 | -0.03(-0.82%) |
May 01, 2008 | 3.700 | 3.700 | 3.650 | 3.680 | 400 | -0.02(-0.54%) |
Apr 30, 2008 | 3.710 | 3.710 | 3.700 | 3.700 | 200 | +0.00(+0.00%) |
Apr 29, 2008 | 3.700 | 3.720 | 3.600 | 3.700 | 5,579 | +0.01(+0.27%) |
Apr 28, 2008 | 3.630 | 3.720 | 3.600 | 3.690 | 79,984 | -0.05(-1.34%) |
Apr 25, 2008 | 3.710 | 3.740 | 3.710 | 3.740 | 13,800 | +0.04(+1.08%) |
Apr 24, 2008 | 3.560 | 3.700 | 3.560 | 3.700 | 28,700 | +0.04(+1.09%) |
Apr 23, 2008 | 3.720 | 3.720 | 3.570 | 3.660 | 2,900 | -0.07(-1.88%) |
Apr 22, 2008 | 3.750 | 3.760 | 3.510 | 3.730 | 11,586 | -0.01(-0.27%) |
Apr 21, 2008 | 3.900 | 3.900 | 3.660 | 3.740 | 1,700 | -0.06(-1.58%) |
Apr 18, 2008 | 3.620 | 3.900 | 3.620 | 3.800 | 7,324 | +0.15(+4.11%) |
Apr 17, 2008 | 3.690 | 3.690 | 3.610 | 3.650 | 600 | -0.04(-1.08%) |
Apr 16, 2008 | 3.730 | 3.730 | 3.610 | 3.690 | 3,300 | -0.11(-2.89%) |
Apr 15, 2008 | 3.740 | 3.920 | 3.660 | 3.800 | 66,580 | +0.16(+4.40%) |
Apr 14, 2008 | 3.660 | 3.790 | 3.610 | 3.640 | 4,969 | -0.08(-2.15%) |
Apr 11, 2008 | 3.730 | 3.800 | 3.680 | 3.720 | 53,900 | +0.02(+0.54%) |
Apr 10, 2008 | 3.680 | 3.750 | 3.680 | 3.700 | 8,500 | +0.04(+1.09%) |
Apr 09, 2008 | 3.700 | 3.750 | 3.650 | 3.660 | 4,725 | +0.06(+1.67%) |
Apr 08, 2008 | 3.750 | 3.850 | 3.600 | 3.600 | 6,499 | -0.15(-4.00%) |
Apr 07, 2008 | 3.420 | 3.800 | 3.410 | 3.750 | 59,963 | +0.00(+0.00%) |
Apr 04, 2008 | 3.754 | 3.840 | 3.750 | 3.750 | 3,104 | +0.00(+0.00%) |
Apr 03, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 8,300 | -0.10(-2.60%) |
Apr 02, 2008 | 4.050 | 4.050 | 3.850 | 3.850 | 16,511 | -0.17(-4.23%) |
Apr 01, 2008 | 4.180 | 4.180 | 3.900 | 4.020 | 6,400 | -0.08(-1.95%) |
Mar 31, 2008 | 4.280 | 4.280 | 4.000 | 4.100 | 21,200 | +0.15(+3.80%) |
Mar 28, 2008 | 4.000 | 4.080 | 3.950 | 3.950 | 5,900 | -0.23(-5.50%) |
Mar 27, 2008 | 3.980 | 4.180 | 3.940 | 4.180 | 6,100 | +0.23(+5.82%) |
Mar 26, 2008 | 3.970 | 3.970 | 3.940 | 3.950 | 1,900 | +0.01(+0.25%) |
Mar 25, 2008 | 4.150 | 4.150 | 3.760 | 3.940 | 26,370 | +0.04(+1.03%) |
Mar 24, 2008 | 4.000 | 4.200 | 3.900 | 3.900 | 4,800 | -0.15(-3.70%) |
Mar 21, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.00(+0.00%) |
Mar 20, 2008 | 4.090 | 4.090 | 4.000 | 4.050 | 2,900 | +0.05(+1.25%) |
Mar 19, 2008 | 4.050 | 4.120 | 3.980 | 4.000 | 8,100 | +0.07(+1.78%) |
Mar 18, 2008 | 3.830 | 4.100 | 3.830 | 3.930 | 1,900 | +0.05(+1.29%) |
Mar 17, 2008 | 4.050 | 4.050 | 3.880 | 3.880 | 5,800 | -0.16(-4.01%) |
Mar 14, 2008 | 3.958 | 4.042 | 3.930 | 4.042 | 600 | +0.05(+1.13%) |
Mar 13, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.997 | 3.997 | 3.997 | 3.997 | 1,000 | +0.03(+0.68%) |
Mar 11, 2008 | 3.940 | 4.000 | 3.810 | 3.970 | 18,900 | -0.03(-0.75%) |
Mar 10, 2008 | 4.180 | 4.180 | 3.900 | 4.000 | 5,000 | -0.05(-1.23%) |
Mar 07, 2008 | 4.040 | 4.100 | 4.000 | 4.050 | 2,700 | +0.12(+3.05%) |
Mar 06, 2008 | 4.100 | 4.100 | 3.850 | 3.930 | 9,200 | -0.07(-1.75%) |
Mar 05, 2008 | 4.100 | 4.100 | 4.000 | 4.000 | 5,800 | -0.08(-1.96%) |
Mar 04, 2008 | 4.150 | 4.280 | 4.080 | 4.080 | 14,200 | +0.00(+0.00%) |
Mar 03, 2008 | 4.200 | 4.260 | 4.030 | 4.080 | 8,900 | -0.12(-2.86%) |
Feb 29, 2008 | 4.100 | 4.200 | 4.050 | 4.200 | 3,200 | +0.30(+7.69%) |
Feb 28, 2008 | 4.000 | 4.100 | 3.900 | 3.900 | 4,700 | -0.06(-1.51%) |
Feb 27, 2008 | 4.140 | 4.310 | 3.920 | 3.960 | 24,300 | -0.15(-3.65%) |
Feb 26, 2008 | 4.390 | 4.490 | 4.100 | 4.110 | 17,800 | -0.28(-6.38%) |
Feb 25, 2008 | 4.180 | 4.440 | 4.180 | 4.390 | 8,675 | +0.18(+4.40%) |
Feb 22, 2008 | 4.270 | 4.390 | 4.180 | 4.205 | 3,600 | -0.22(-5.08%) |
Feb 21, 2008 | 4.350 | 4.480 | 4.250 | 4.430 | 134,300 | +0.04(+0.91%) |
Feb 20, 2008 | 4.180 | 4.390 | 4.020 | 4.390 | 25,200 | +0.29(+7.07%) |
Feb 19, 2008 | 4.280 | 4.280 | 3.980 | 4.100 | 4,800 | +0.01(+0.24%) |
Feb 18, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.130 | 4.180 | 4.090 | 4.090 | 1,900 | -0.11(-2.62%) |
Feb 14, 2008 | 4.260 | 4.300 | 4.120 | 4.200 | 30,200 | -0.10(-2.33%) |
Feb 13, 2008 | 4.150 | 4.400 | 3.950 | 4.300 | 123,780 | +0.18(+4.37%) |
Feb 12, 2008 | 3.950 | 4.150 | 3.910 | 4.120 | 19,100 | +0.24(+6.19%) |
Feb 11, 2008 | 3.590 | 4.000 | 3.470 | 3.880 | 14,100 | +0.35(+9.92%) |
Feb 08, 2008 | 3.590 | 3.850 | 3.530 | 3.530 | 3,900 | +0.12(+3.52%) |
Feb 07, 2008 | 3.590 | 3.680 | 3.410 | 3.410 | 13,700 | -0.17(-4.75%) |
Feb 06, 2008 | 3.700 | 3.750 | 3.580 | 3.580 | 4,200 | -0.17(-4.53%) |
Feb 05, 2008 | 3.850 | 3.850 | 3.750 | 3.750 | 4,700 | -0.10(-2.60%) |
Feb 04, 2008 | 3.950 | 3.950 | 3.850 | 3.850 | 1,200 | -0.03(-0.77%) |
Feb 01, 2008 | 3.950 | 3.990 | 3.880 | 3.880 | 4,100 | -0.10(-2.51%) |
Jan 31, 2008 | 3.900 | 3.980 | 3.800 | 3.980 | 5,000 | -0.02(-0.50%) |
Jan 30, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jan 29, 2008 | 4.000 | 4.000 | 3.750 | 4.000 | 9,900 | +0.00(+0.00%) |
Jan 28, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 | +0.00(+0.00%) |
Jan 25, 2008 | 4.000 | 4.090 | 3.900 | 4.000 | 8,600 | +0.05(+1.27%) |
Jan 24, 2008 | 3.920 | 3.960 | 3.830 | 3.950 | 2,400 | +0.10(+2.60%) |
Jan 23, 2008 | 3.510 | 3.890 | 3.510 | 3.850 | 15,300 | +0.34(+9.69%) |
Jan 22, 2008 | 3.790 | 3.790 | 3.510 | 3.510 | 8,600 | -0.29(-7.63%) |
Jan 21, 2008 | 3.700 | 3.800 | 3.600 | 3.800 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 3.700 | 3.800 | 3.600 | 3.800 | 4,200 | +0.29(+8.26%) |
Jan 17, 2008 | 4.080 | 4.080 | 3.300 | 3.510 | 17,700 | -0.41(-10.55%) |
Jan 16, 2008 | 4.080 | 4.080 | 3.750 | 3.924 | 6,135 | -0.06(-1.41%) |
Jan 15, 2008 | 4.000 | 4.130 | 3.980 | 3.980 | 12,362 | -0.02(-0.50%) |
Jan 14, 2008 | 4.030 | 4.200 | 3.820 | 4.000 | 70,000 | -0.03(-0.74%) |
Jan 11, 2008 | 3.900 | 4.030 | 3.850 | 4.030 | 52,900 | +0.18(+4.68%) |
Jan 10, 2008 | 3.750 | 3.850 | 3.750 | 3.850 | 2,975 | +0.10(+2.67%) |
Jan 09, 2008 | 3.750 | 3.750 | 3.520 | 3.750 | 5,200 | +0.04(+1.08%) |
Jan 08, 2008 | 3.700 | 3.750 | 3.680 | 3.710 | 10,200 | +0.01(+0.27%) |
Jan 07, 2008 | 3.400 | 3.700 | 3.400 | 3.700 | 6,900 | +0.25(+7.25%) |
Jan 04, 2008 | 3.350 | 3.550 | 3.350 | 3.450 | 9,300 | +0.10(+2.99%) |
Jan 03, 2008 | 3.260 | 3.350 | 3.260 | 3.350 | 3,600 | -0.01(-0.30%) |
Jan 02, 2008 | 3.350 | 3.360 | 3.200 | 3.360 | 8,100 | +0.01(+0.30%) |
Jan 01, 2008 | 3.360 | 3.450 | 3.150 | 3.350 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.360 | 3.450 | 3.150 | 3.350 | 16,300 | +0.08(+2.45%) |
Dec 28, 2007 | 3.340 | 3.400 | 3.270 | 3.270 | 1,900 | +0.02(+0.62%) |
Dec 27, 2007 | 3.170 | 3.250 | 3.050 | 3.250 | 2,100 | -0.05(-1.52%) |
Dec 26, 2007 | 3.100 | 3.350 | 3.100 | 3.300 | 18,600 | +0.15(+4.76%) |
Dec 24, 2007 | 2.960 | 3.350 | 2.710 | 3.150 | 3,300 | -0.10(-3.08%) |
Dec 21, 2007 | 3.100 | 3.250 | 3.100 | 3.250 | 1,600 | +0.05(+1.56%) |
Dec 20, 2007 | 3.040 | 3.350 | 3.040 | 3.200 | 5,000 | -0.09(-2.74%) |
Dec 19, 2007 | 3.200 | 3.400 | 3.000 | 3.290 | 7,800 | +0.09(+2.81%) |
Dec 18, 2007 | 3.200 | 3.200 | 3.090 | 3.200 | 1,400 | +0.10(+3.23%) |
Dec 17, 2007 | 3.100 | 3.100 | 3.100 | 3.100 | 100 | -0.10(-3.13%) |
Dec 14, 2007 | 3.300 | 3.310 | 3.200 | 3.200 | 1,500 | -0.10(-3.03%) |
Dec 13, 2007 | 3.080 | 3.300 | 3.080 | 3.300 | 250 | +0.10(+3.12%) |
Dec 12, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 6,400 | +0.00(+0.00%) |
Dec 11, 2007 | 3.300 | 3.300 | 3.200 | 3.200 | 800 | -0.05(-1.54%) |
Dec 10, 2007 | 3.290 | 3.300 | 3.180 | 3.250 | 34,100 | +0.05(+1.56%) |
Dec 07, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 2,200 | +0.05(+1.59%) |
Dec 06, 2007 | 3.150 | 3.190 | 3.150 | 3.150 | 17,100 | -0.19(-5.69%) |
Dec 05, 2007 | 3.250 | 3.340 | 3.150 | 3.340 | 4,100 | +0.09(+2.77%) |
Dec 04, 2007 | 3.350 | 3.350 | 3.250 | 3.250 | 7,100 | +0.00(+0.00%) |
Dec 03, 2007 | 3.380 | 3.380 | 3.250 | 3.250 | 1,200 | -0.15(-4.41%) |
Nov 30, 2007 | 3.200 | 3.400 | 3.080 | 3.400 | 22,300 | +0.15(+4.62%) |
Nov 29, 2007 | 3.400 | 3.400 | 3.250 | 3.250 | 3,900 | -0.07(-2.11%) |
Nov 28, 2007 | 3.050 | 3.320 | 3.050 | 3.320 | 37,600 | +0.27(+8.85%) |
Nov 27, 2007 | 2.900 | 3.050 | 2.790 | 3.050 | 12,900 | -0.05(-1.61%) |
Nov 26, 2007 | 3.000 | 3.100 | 3.000 | 3.100 | 1,200 | +0.16(+5.44%) |
Nov 23, 2007 | 2.800 | 2.940 | 2.800 | 2.940 | 2,100 | +0.24(+8.89%) |
Nov 21, 2007 | 2.800 | 2.800 | 2.650 | 2.700 | 10,300 | -0.20(-6.90%) |
Nov 20, 2007 | 2.900 | 2.900 | 2.900 | 2.900 | 1,900 | -0.01(-0.34%) |
Nov 19, 2007 | 2.900 | 3.040 | 2.710 | 2.910 | 9,800 | -0.09(-3.00%) |
Nov 16, 2007 | 3.000 | 3.200 | 3.000 | 3.000 | 12,200 | +0.00(+0.00%) |
Nov 15, 2007 | 3.100 | 3.250 | 2.900 | 3.000 | 10,400 | -0.20(-6.25%) |
Nov 14, 2007 | 3.300 | 3.400 | 3.100 | 3.200 | 21,700 | +0.00(+0.00%) |
Nov 13, 2007 | 3.480 | 3.480 | 3.200 | 3.200 | 2,700 | -0.20(-5.88%) |
Nov 12, 2007 | 3.390 | 3.500 | 3.000 | 3.400 | 126,500 | +0.01(+0.29%) |
Nov 09, 2007 | 3.440 | 3.440 | 3.360 | 3.390 | 3,400 | +0.09(+2.73%) |
Nov 08, 2007 | 3.300 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) |
Nov 07, 2007 | 3.470 | 3.470 | 3.300 | 3.300 | 3,300 | -0.04(-1.20%) |
Nov 06, 2007 | 3.340 | 3.340 | 3.340 | 3.340 | 100 | -0.05(-1.47%) |
Nov 05, 2007 | 3.390 | 3.390 | 3.390 | 3.390 | 100 | +0.09(+2.73%) |
Nov 02, 2007 | 3.390 | 3.500 | 3.300 | 3.300 | 32,000 | -0.10(-2.94%) |
Nov 01, 2007 | 3.400 | 3.400 | 3.400 | 3.400 | 100 | -0.09(-2.58%) |
Oct 31, 2007 | 3.400 | 3.500 | 3.400 | 3.490 | 42,300 | +0.14(+4.18%) |
Oct 30, 2007 | 3.490 | 3.500 | 3.350 | 3.350 | 1,300 | -0.10(-2.90%) |
Oct 29, 2007 | 3.350 | 3.450 | 3.350 | 3.450 | 1,800 | +0.00(+0.00%) |
Oct 26, 2007 | 3.450 | 3.450 | 3.450 | 3.450 | 100 | +0.07(+2.07%) |
Oct 25, 2007 | 3.500 | 3.500 | 3.380 | 3.380 | 200 | -0.12(-3.43%) |
Oct 24, 2007 | 3.450 | 3.500 | 3.450 | 3.500 | 1,600 | +0.10(+2.94%) |
Oct 23, 2007 | 3.500 | 3.500 | 3.300 | 3.400 | 5,800 | -0.05(-1.45%) |
Oct 22, 2007 | 3.300 | 3.500 | 3.290 | 3.450 | 10,300 | +0.25(+7.81%) |
Oct 19, 2007 | 3.200 | 3.400 | 3.150 | 3.200 | 2,500 | -0.10(-3.03%) |
Oct 18, 2007 | 3.460 | 3.600 | 3.200 | 3.300 | 28,600 | -0.06(-1.79%) |
Oct 17, 2007 | 3.460 | 3.570 | 3.260 | 3.360 | 11,900 | +0.00(+0.00%) |
Oct 16, 2007 | 3.400 | 3.560 | 3.250 | 3.360 | 14,500 | -0.13(-3.72%) |
Oct 15, 2007 | 3.560 | 3.600 | 3.360 | 3.490 | 19,500 | -0.02(-0.53%) |
Oct 12, 2007 | 3.500 | 3.600 | 3.400 | 3.509 | 15,500 | -0.09(-2.54%) |
Oct 11, 2007 | 3.600 | 3.690 | 3.500 | 3.600 | 20,000 | +0.05(+1.41%) |
Oct 10, 2007 | 3.590 | 3.600 | 3.500 | 3.550 | 12,600 | -0.04(-1.11%) |
Oct 09, 2007 | 3.580 | 3.600 | 3.570 | 3.590 | 5,000 | +0.02(+0.56%) |
Oct 08, 2007 | 3.490 | 3.590 | 3.490 | 3.570 | 16,400 | +0.09(+2.59%) |
Oct 05, 2007 | 3.480 | 3.480 | 3.410 | 3.480 | 4,100 | +0.00(+0.00%) |
Oct 04, 2007 | 3.460 | 3.480 | 3.460 | 3.480 | 400 | +0.03(+0.87%) |
Oct 03, 2007 | 3.250 | 3.550 | 3.200 | 3.450 | 17,700 | +0.05(+1.47%) |
Oct 02, 2007 | 3.400 | 3.400 | 3.350 | 3.400 | 6,600 | -0.04(-1.16%) |
Oct 01, 2007 | 3.360 | 3.440 | 3.350 | 3.440 | 6,300 | +0.13(+3.93%) |
Sep 28, 2007 | 3.300 | 3.310 | 3.300 | 3.310 | 800 | +0.16(+5.08%) |
Sep 27, 2007 | 3.150 | 3.200 | 3.150 | 3.150 | 3,800 | +0.05(+1.61%) |
Sep 26, 2007 | 3.100 | 3.100 | 3.080 | 3.100 | 12,000 | +0.06(+1.97%) |
Sep 25, 2007 | 3.000 | 3.090 | 2.990 | 3.040 | 26,300 | -0.01(-0.33%) |
Sep 24, 2007 | 3.040 | 3.050 | 3.000 | 3.050 | 10,400 | +0.00(+0.00%) |
Sep 21, 2007 | 3.070 | 3.100 | 3.050 | 3.050 | 3,100 | +0.01(+0.33%) |
Sep 20, 2007 | 3.090 | 3.090 | 3.040 | 3.040 | 3,600 | -0.06(-1.94%) |
Sep 19, 2007 | 3.300 | 3.300 | 3.100 | 3.100 | 4,900 | -0.05(-1.59%) |
Sep 18, 2007 | 3.100 | 3.250 | 3.100 | 3.150 | 12,400 | -0.00(-0.04%) |
Sep 17, 2007 | 3.100 | 3.240 | 3.100 | 3.151 | 3,600 | -0.05(-1.53%) |
Sep 14, 2007 | 3.290 | 3.300 | 3.190 | 3.200 | 11,100 | +0.02(+0.63%) |
Sep 13, 2007 | 3.050 | 3.190 | 2.950 | 3.180 | 22,000 | +0.03(+0.95%) |
Sep 12, 2007 | 3.000 | 3.250 | 3.000 | 3.150 | 92,700 | +0.15(+5.00%) |
Sep 11, 2007 | 3.000 | 3.000 | 2.600 | 3.000 | 11,600 | +0.00(+0.00%) |
Sep 10, 2007 | 3.080 | 3.100 | 2.900 | 3.000 | 17,300 | +0.00(+0.00%) |
Sep 07, 2007 | 3.000 | 3.050 | 2.900 | 3.000 | 17,300 | -0.05(-1.64%) |
Sep 06, 2007 | 3.150 | 3.150 | 3.050 | 3.050 | 36,900 | -0.20(-6.15%) |
Sep 05, 2007 | 3.250 | 3.250 | 3.150 | 3.250 | 16,600 | -0.05(-1.52%) |
Sep 04, 2007 | 3.400 | 3.400 | 3.300 | 3.300 | 11,700 | -0.10(-2.94%) |
Aug 31, 2007 | 3.200 | 3.500 | 3.150 | 3.400 | 260,500 | +0.18(+5.59%) |
Aug 30, 2007 | 3.000 | 3.220 | 3.000 | 3.220 | 40,900 | +0.22(+7.33%) |
Aug 29, 2007 | 2.850 | 3.050 | 2.850 | 3.000 | 37,100 | +0.18(+6.38%) |
Aug 28, 2007 | 2.900 | 3.000 | 2.800 | 2.820 | 10,100 | -0.18(-6.00%) |
Aug 27, 2007 | 3.000 | 3.100 | 2.900 | 3.000 | 149,800 | +0.00(+0.00%) |
Aug 24, 2007 | 2.850 | 3.000 | 2.850 | 3.000 | 3,800 | +0.20(+7.14%) |
Aug 23, 2007 | 3.000 | 3.000 | 2.710 | 2.800 | 1,700 | -0.10(-3.45%) |
Aug 22, 2007 | 2.970 | 2.970 | 2.900 | 2.900 | 13,700 | -0.10(-3.33%) |
Aug 21, 2007 | 3.000 | 3.000 | 3.000 | 3.000 | 200 | -0.10(-3.23%) |
Aug 20, 2007 | 3.140 | 3.140 | 3.000 | 3.100 | 40,800 | +0.06(+1.97%) |
Aug 17, 2007 | 3.050 | 3.050 | 2.950 | 3.040 | 8,100 | -0.01(-0.33%) |
Aug 16, 2007 | 3.050 | 3.100 | 2.690 | 3.050 | 16,600 | +0.10(+3.39%) |
Aug 15, 2007 | 3.180 | 3.180 | 2.950 | 2.950 | 151,300 | -0.15(-4.84%) |
Aug 14, 2007 | 3.150 | 3.230 | 2.950 | 3.100 | 24,100 | +0.04(+1.31%) |
Aug 13, 2007 | 3.100 | 3.100 | 3.050 | 3.060 | 9,100 | -0.02(-0.65%) |
Aug 10, 2007 | 3.120 | 3.120 | 3.080 | 3.080 | 1,100 | +0.08(+2.67%) |
Aug 09, 2007 | 2.900 | 3.150 | 2.900 | 3.000 | 4,000 | +0.00(+0.00%) |
Aug 08, 2007 | 3.000 | 3.200 | 3.000 | 3.000 | 11,700 | +0.03(+1.01%) |
Aug 07, 2007 | 2.700 | 3.100 | 2.700 | 2.970 | 12,700 | +0.17(+6.07%) |
Aug 06, 2007 | 2.840 | 2.850 | 2.800 | 2.800 | 4,300 | +0.15(+5.66%) |
Aug 03, 2007 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 2.700 | 2.880 | 2.650 | 2.650 | 13,300 | -0.05(-1.85%) |
Aug 01, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 100 | -0.10(-3.57%) |
Jul 31, 2007 | 2.640 | 2.800 | 2.640 | 2.800 | 18,900 | +0.06(+2.19%) |
Jul 30, 2007 | 2.730 | 2.740 | 2.700 | 2.740 | 11,000 | -0.01(-0.36%) |
Jul 27, 2007 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 2.650 | 2.750 | 2.500 | 2.750 | 36,900 | +0.05(+1.85%) |
Jul 25, 2007 | 2.650 | 2.800 | 2.600 | 2.700 | 19,100 | +0.15(+5.88%) |
Jul 24, 2007 | 2.700 | 2.700 | 2.550 | 2.550 | 17,100 | -0.15(-5.56%) |
Jul 23, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 200 | +0.00(+0.00%) |
Jul 20, 2007 | 2.600 | 2.800 | 2.600 | 2.700 | 4,700 | +0.00(+0.00%) |
Jul 19, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 300 | +0.00(+0.00%) |
Jul 17, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 300 | +0.00(+0.00%) |
Jul 16, 2007 | 2.650 | 2.700 | 2.600 | 2.700 | 2,700 | +0.00(+0.00%) |
Jul 13, 2007 | 2.800 | 2.800 | 2.700 | 2.700 | 14,300 | -0.10(-3.57%) |
Jul 12, 2007 | 2.790 | 2.800 | 2.600 | 2.800 | 8,300 | +0.00(+0.00%) |
Jul 11, 2007 | 2.750 | 2.800 | 2.690 | 2.800 | 12,400 | +0.00(+0.00%) |
Jul 10, 2007 | 2.850 | 2.850 | 2.800 | 2.800 | 9,100 | -0.05(-1.75%) |
Jul 09, 2007 | 2.900 | 2.900 | 2.710 | 2.850 | 3,000 | -0.05(-1.72%) |
Jul 06, 2007 | 2.940 | 2.940 | 2.840 | 2.900 | 1,900 | +0.05(+1.75%) |
Jul 05, 2007 | 2.700 | 2.900 | 2.700 | 2.850 | 5,700 | +0.05(+1.79%) |
Jul 03, 2007 | 2.800 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 2.950 | 2.950 | 2.710 | 2.800 | 12,400 | -0.11(-3.78%) |
Jun 29, 2007 | 2.950 | 2.950 | 2.900 | 2.910 | 2,000 | -0.04(-1.36%) |
Jun 28, 2007 | 2.810 | 3.050 | 2.800 | 2.950 | 69,600 | +0.14(+4.98%) |
Jun 27, 2007 | 2.810 | 2.810 | 2.810 | 2.810 | 200 | +0.00(+0.00%) |
Jun 26, 2007 | 2.700 | 2.880 | 2.700 | 2.810 | 11,500 | +0.11(+3.97%) |
Jun 25, 2007 | 2.760 | 2.880 | 2.650 | 2.703 | 36,500 | -0.20(-6.80%) |
Jun 22, 2007 | 2.850 | 2.900 | 2.760 | 2.900 | 1,200 | +0.05(+1.75%) |
Jun 21, 2007 | 3.000 | 3.000 | 2.800 | 2.850 | 30,600 | -0.15(-5.00%) |
Jun 20, 2007 | 3.100 | 3.300 | 2.920 | 3.000 | 71,600 | -0.03(-0.99%) |
Jun 19, 2007 | 3.000 | 3.100 | 2.800 | 3.030 | 27,500 | +0.13(+4.48%) |
Jun 18, 2007 | 3.100 | 3.100 | 2.900 | 2.900 | 2,800 | -0.10(-3.33%) |
Jun 15, 2007 | 3.080 | 3.150 | 3.000 | 3.000 | 11,500 | +0.00(+0.00%) |
Jun 14, 2007 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.00(+0.00%) |
Jun 13, 2007 | 3.050 | 3.050 | 3.000 | 3.000 | 4,400 | -0.15(-4.76%) |
Jun 12, 2007 | 3.000 | 3.150 | 3.000 | 3.150 | 11,400 | +0.05(+1.61%) |
Jun 11, 2007 | 3.120 | 3.260 | 2.710 | 3.100 | 34,600 | +0.04(+1.31%) |