Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 29, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 28, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 27, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 26, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 23, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 22, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 21, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 20, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 19, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 16, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 15, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 14, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 13, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 12, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 09, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 08, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 07, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 06, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 05, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 02, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
May 01, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 30, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 29, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 28, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 25, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 24, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 23, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 22, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 21, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 18, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 17, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 16, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 15, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 14, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 11, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 10, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 09, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 08, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 07, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 04, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 03, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 02, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Apr 01, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 31, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 28, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 27, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 26, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 25, 2008 | 0.7400 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 24, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 21, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 20, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 19, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 18, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 17, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 14, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 13, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 12, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 11, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 10, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 07, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 06, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 05, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 04, 2008 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Mar 03, 2008 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) | |
Feb 29, 2008 | 3.944 | 3.917 | 3.660 | 3.740 | 82,300 | -0.20(-5.17%) |
Feb 28, 2008 | 3.944 | 3.990 | 3.870 | 3.944 | 42,400 | +0.17(+4.55%) |
Feb 27, 2008 | 3.772 | 3.968 | 3.670 | 3.772 | 13,670 | +0.12(+3.34%) |
Feb 26, 2008 | 3.650 | 3.873 | 3.650 | 3.650 | 56,500 | -0.22(-5.58%) |
Feb 25, 2008 | 3.866 | 3.931 | 3.740 | 3.866 | 22,200 | +0.09(+2.41%) |
Feb 22, 2008 | 3.872 | 3.958 | 3.770 | 3.775 | 51,300 | -0.10(-2.49%) |
Feb 21, 2008 | 3.757 | 3.872 | 3.754 | 3.872 | 23,900 | +0.11(+3.03%) |
Feb 20, 2008 | 3.818 | 3.835 | 3.722 | 3.757 | 22,800 | -0.06(-1.59%) |
Feb 19, 2008 | 3.788 | 3.900 | 3.747 | 3.818 | 17,300 | +0.03(+0.81%) |
Feb 18, 2008 | 3.788 | 3.878 | 3.780 | 3.788 | 20,700 | +0.00(+0.00%) |
Feb 15, 2008 | 3.788 | 3.878 | 3.780 | 3.788 | 20,700 | -0.13(-3.38%) |
Feb 14, 2008 | 3.920 | 3.950 | 3.869 | 3.920 | 21,800 | +0.02(+0.51%) |
Feb 13, 2008 | 3.900 | 3.925 | 3.857 | 3.900 | 39,700 | +0.00(+0.02%) |
Feb 12, 2008 | 3.899 | 3.911 | 3.703 | 3.899 | 67,500 | +0.15(+4.10%) |
Feb 11, 2008 | 3.746 | 3.783 | 3.589 | 3.746 | 16,600 | -0.11(-2.96%) |
Feb 08, 2008 | 3.860 | 3.941 | 3.751 | 3.860 | 82,500 | -0.08(-1.94%) |
Feb 07, 2008 | 3.991 | 3.997 | 3.840 | 3.936 | 112,200 | -0.05(-1.37%) |
Feb 06, 2008 | 3.991 | 4.170 | 3.786 | 3.991 | 79,300 | +0.17(+4.57%) |
Feb 05, 2008 | 3.836 | 3.924 | 3.700 | 3.817 | 121,040 | -0.02(-0.51%) |
Feb 04, 2008 | 3.685 | 3.862 | 3.609 | 3.836 | 100,696 | +0.15(+4.10%) |
Feb 01, 2008 | 3.436 | 3.757 | 3.405 | 3.685 | 143,080 | +0.25(+7.24%) |
Jan 31, 2008 | 3.436 | 3.505 | 3.273 | 3.436 | 36,686 | +0.09(+2.68%) |
Jan 30, 2008 | 3.346 | 3.385 | 3.189 | 3.346 | 79,400 | +0.00(+0.09%) |
Jan 29, 2008 | 3.344 | 3.350 | 3.235 | 3.344 | 36,300 | +0.01(+0.25%) |
Jan 28, 2008 | 3.232 | 3.335 | 3.177 | 3.335 | 27,750 | +0.10(+3.21%) |
Jan 25, 2008 | 3.088 | 3.368 | 3.116 | 3.232 | 22,200 | +0.14(+4.63%) |
Jan 24, 2008 | 3.088 | 3.133 | 3.038 | 3.088 | 150,450 | +0.01(+0.31%) |
Jan 23, 2008 | 3.079 | 3.079 | 3.004 | 3.079 | 87,875 | -0.02(-0.62%) |
Jan 22, 2008 | 3.247 | 3.256 | 2.983 | 3.098 | 58,300 | -0.15(-4.58%) |
Jan 21, 2008 | 3.247 | 3.323 | 3.151 | 3.247 | 52,400 | +0.00(+0.00%) |
Jan 18, 2008 | 3.247 | 3.323 | 3.151 | 3.247 | 52,400 | -0.00(-0.03%) |
Jan 17, 2008 | 3.248 | 3.410 | 3.210 | 3.248 | 137,000 | -0.18(-5.22%) |
Jan 16, 2008 | 3.427 | 3.497 | 3.267 | 3.427 | 22,200 | -0.07(-2.09%) |
Jan 15, 2008 | 3.365 | 3.500 | 3.352 | 3.500 | 41,950 | +0.14(+4.02%) |
Jan 14, 2008 | 3.374 | 3.424 | 3.130 | 3.365 | 81,200 | -0.01(-0.28%) |
Jan 11, 2008 | 3.374 | 3.400 | 3.006 | 3.374 | 30,000 | +0.07(+2.24%) |
Jan 10, 2008 | 3.300 | 3.389 | 2.994 | 3.300 | 37,800 | -0.07(-2.08%) |
Jan 09, 2008 | 3.135 | 3.370 | 3.001 | 3.370 | 72,958 | +0.24(+7.51%) |
Jan 08, 2008 | 3.135 | 3.458 | 3.135 | 3.135 | 14,410 | -0.17(-5.02%) |
Jan 07, 2008 | 3.250 | 3.401 | 3.298 | 3.300 | 25,200 | +0.05(+1.54%) |
Jan 04, 2008 | 3.250 | 3.475 | 3.068 | 3.250 | 50,200 | -0.00(-0.12%) |
Jan 03, 2008 | 3.254 | 3.343 | 3.070 | 3.254 | 59,700 | +0.17(+5.58%) |
Jan 02, 2008 | 3.159 | 3.187 | 3.082 | 3.082 | 62,250 | -0.08(-2.43%) |
Jan 01, 2008 | 3.159 | 3.332 | 2.950 | 3.159 | 85,635 | +0.00(+0.00%) |
Dec 31, 2007 | 3.159 | 3.332 | 2.950 | 3.159 | 85,635 | +0.21(+7.08%) |
Dec 28, 2007 | 2.950 | 3.179 | 2.950 | 2.950 | 168,100 | -0.15(-4.84%) |
Dec 27, 2007 | 3.241 | 3.270 | 3.025 | 3.100 | 249,800 | -0.14(-4.35%) |
Dec 26, 2007 | 3.241 | 3.241 | 3.241 | 3.241 | 0 | +0.00(+0.00%) |
Dec 24, 2007 | 3.241 | 3.241 | 3.174 | 3.241 | 8,100 | -0.01(-0.37%) |
Dec 21, 2007 | 3.253 | 3.253 | 3.048 | 3.253 | 48,400 | +0.14(+4.60%) |
Dec 20, 2007 | 3.110 | 3.110 | 2.920 | 3.110 | 51,800 | +0.10(+3.42%) |
Dec 19, 2007 | 3.014 | 3.100 | 2.975 | 3.007 | 47,700 | -0.01(-0.23%) |
Dec 18, 2007 | 3.014 | 3.043 | 2.961 | 3.014 | 22,500 | -0.01(-0.36%) |
Dec 17, 2007 | 3.142 | 3.028 | 2.970 | 3.025 | 38,000 | -0.12(-3.71%) |
Dec 14, 2007 | 3.142 | 3.163 | 2.983 | 3.142 | 32,425 | +0.06(+2.06%) |
Dec 13, 2007 | 3.218 | 3.202 | 2.928 | 3.078 | 11,200 | -0.14(-4.35%) |
Dec 12, 2007 | 3.218 | 5.250 | 2.996 | 3.218 | 15,100 | +0.29(+10.09%) |
Dec 11, 2007 | 2.923 | 3.110 | 2.923 | 2.923 | 46,000 | -0.20(-6.32%) |
Dec 10, 2007 | 3.120 | 3.156 | 2.914 | 3.120 | 164,900 | -0.01(-0.46%) |
Dec 07, 2007 | 3.030 | 3.135 | 3.027 | 3.135 | 37,825 | +0.10(+3.45%) |
Dec 06, 2007 | 3.064 | 16.56 | 2.967 | 3.030 | 52,050 | -0.03(-1.11%) |
Dec 05, 2007 | 3.064 | 3.211 | 2.984 | 3.064 | 26,410 | -0.10(-3.02%) |
Dec 04, 2007 | 3.160 | 3.217 | 3.100 | 3.160 | 26,200 | -0.04(-1.10%) |
Dec 03, 2007 | 3.195 | 3.487 | 3.195 | 3.195 | 14,950 | -0.20(-6.02%) |
Nov 30, 2007 | 3.381 | 3.418 | 3.200 | 3.400 | 38,900 | +0.02(+0.56%) |
Nov 29, 2007 | 3.348 | 3.381 | 3.219 | 3.381 | 33,400 | +0.03(+0.99%) |
Nov 28, 2007 | 3.348 | 3.350 | 3.268 | 3.348 | 16,400 | -0.00(-0.06%) |
Nov 27, 2007 | 3.350 | 3.350 | 3.220 | 3.350 | 36,900 | -0.04(-1.29%) |
Nov 26, 2007 | 3.394 | 3.665 | 3.300 | 3.394 | 163,100 | +0.09(+2.73%) |
Nov 23, 2007 | 3.619 | 3.304 | 3.216 | 3.304 | 49,200 | -0.32(-8.71%) |
Nov 21, 2007 | 3.309 | 3.728 | 2.940 | 3.619 | 231,800 | +0.00(+0.00%) |
Nov 20, 2007 | 3.619 | 3.728 | 2.940 | 3.619 | 231,800 | +0.52(+16.79%) |
Nov 19, 2007 | 3.099 | 3.498 | 3.073 | 3.099 | 82,625 | -0.49(-13.59%) |
Nov 16, 2007 | 3.586 | 3.718 | 3.565 | 3.586 | 49,700 | +0.09(+2.45%) |
Nov 15, 2007 | 3.500 | 3.745 | 3.500 | 3.500 | 48,500 | -0.20(-5.37%) |
Nov 14, 2007 | 3.917 | 4.060 | 3.699 | 3.699 | 27,000 | -0.22(-5.58%) |
Nov 13, 2007 | 3.994 | 4.075 | 3.878 | 3.917 | 33,000 | -0.08(-1.92%) |
Nov 12, 2007 | 3.994 | 3.994 | 3.568 | 3.994 | 503,815 | -0.13(-3.26%) |
Nov 09, 2007 | 4.128 | 4.128 | 3.725 | 4.128 | 76,350 | +0.15(+3.72%) |
Nov 08, 2007 | 3.980 | 4.162 | 3.980 | 3.980 | 58,400 | -0.04(-0.96%) |
Nov 07, 2007 | 4.019 | 4.170 | 3.885 | 4.019 | 62,700 | -0.10(-2.45%) |
Nov 06, 2007 | 4.120 | 4.140 | 3.946 | 4.120 | 195,863 | +0.14(+3.50%) |
Nov 05, 2007 | 3.909 | 4.032 | 3.894 | 3.981 | 69,000 | +0.07(+1.85%) |
Nov 02, 2007 | 3.909 | 4.053 | 3.800 | 3.909 | 121,700 | -0.02(-0.45%) |
Nov 01, 2007 | 3.926 | 3.982 | 3.692 | 3.926 | 36,300 | -0.03(-0.83%) |
Oct 31, 2007 | 3.810 | 3.980 | 3.750 | 3.959 | 83,686 | +0.15(+3.91%) |
Oct 30, 2007 | 3.920 | 3.930 | 3.723 | 3.810 | 28,950 | -0.11(-2.79%) |
Oct 29, 2007 | 3.930 | 3.980 | 3.679 | 3.920 | 59,933 | -0.01(-0.28%) |
Oct 26, 2007 | 3.930 | 3.930 | 3.588 | 3.930 | 70,800 | +0.15(+4.00%) |
Oct 25, 2007 | 3.779 | 3.859 | 3.739 | 3.779 | 32,600 | -0.04(-1.13%) |
Oct 24, 2007 | 4.089 | 4.000 | 3.664 | 3.822 | 215,570 | -0.27(-6.53%) |
Oct 23, 2007 | 4.089 | 4.141 | 3.465 | 4.089 | 77,940 | +0.51(+14.36%) |
Oct 19, 2007 | 3.576 | 3.940 | 3.461 | 3.576 | 99,300 | -0.29(-7.45%) |
Oct 18, 2007 | 3.864 | 3.864 | 3.708 | 3.864 | 105,950 | +0.16(+4.30%) |
Oct 17, 2007 | 3.704 | 3.880 | 3.650 | 3.704 | 186,600 | +0.12(+3.28%) |
Oct 16, 2007 | 3.586 | 3.661 | 3.415 | 3.586 | 51,200 | +0.05(+1.54%) |
Oct 15, 2007 | 3.532 | 3.728 | 3.296 | 3.532 | 108,630 | +0.18(+5.45%) |
Oct 12, 2007 | 3.349 | 3.349 | 3.171 | 3.349 | 36,100 | +0.18(+5.61%) |
Oct 11, 2007 | 3.172 | 3.253 | 2.954 | 3.172 | 46,000 | +0.23(+7.67%) |
Oct 10, 2007 | 2.946 | 3.017 | 2.694 | 2.946 | 30,500 | +0.05(+1.60%) |
Oct 09, 2007 | 2.900 | 3.039 | 2.875 | 2.900 | 35,000 | -0.10(-3.20%) |
Oct 08, 2007 | 2.995 | 2.995 | 2.995 | 2.995 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 2.995 | 3.071 | 2.995 | 2.995 | 8,600 | +0.02(+0.68%) |
Oct 04, 2007 | 2.988 | 2.975 | 2.716 | 2.975 | 31,400 | -0.01(-0.44%) |
Oct 03, 2007 | 2.988 | 3.030 | 2.657 | 2.988 | 32,658 | +0.04(+1.32%) |
Oct 02, 2007 | 2.949 | 2.949 | 2.665 | 2.949 | 46,800 | +0.15(+5.23%) |
Oct 01, 2007 | 2.790 | 2.881 | 2.672 | 2.803 | 34,600 | +0.01(+0.45%) |
Sep 28, 2007 | 2.790 | 2.791 | 2.591 | 2.790 | 82,100 | +0.18(+6.77%) |
Sep 27, 2007 | 2.808 | 2.900 | 2.595 | 2.613 | 86,450 | -0.20(-6.96%) |
Sep 26, 2007 | 2.703 | 2.860 | 2.610 | 2.808 | 101,700 | +0.11(+3.90%) |
Sep 25, 2007 | 2.703 | 2.713 | 2.656 | 2.703 | 41,000 | -0.01(-0.46%) |
Sep 24, 2007 | 2.715 | 2.795 | 2.502 | 2.715 | 7,550 | +0.21(+8.36%) |
Sep 21, 2007 | 2.857 | 2.880 | 2.443 | 2.506 | 61,000 | -0.35(-12.30%) |
Sep 20, 2007 | 2.857 | 2.880 | 2.670 | 2.857 | 14,400 | +0.17(+6.16%) |
Sep 19, 2007 | 2.692 | 2.781 | 2.491 | 2.692 | 28,000 | +0.21(+8.54%) |
Sep 18, 2007 | 2.365 | 2.503 | 2.350 | 2.480 | 7,900 | +0.11(+4.86%) |
Sep 17, 2007 | 2.365 | 2.551 | 2.278 | 2.365 | 32,600 | -0.11(-4.44%) |
Sep 14, 2007 | 2.475 | 2.481 | 2.372 | 2.475 | 11,050 | +0.02(+0.65%) |
Sep 13, 2007 | 2.459 | 2.510 | 2.350 | 2.459 | 33,100 | +0.02(+0.65%) |
Sep 12, 2007 | 2.355 | 2.450 | 2.289 | 2.443 | 40,700 | +0.09(+3.74%) |
Sep 11, 2007 | 2.355 | 2.392 | 2.156 | 2.355 | 81,110 | -0.04(-1.46%) |
Sep 10, 2007 | 2.390 | 2.429 | 2.308 | 2.390 | 44,255 | -0.09(-3.53%) |
Sep 07, 2007 | 2.477 | 2.712 | 2.477 | 2.477 | 24,900 | -0.15(-5.82%) |
Sep 06, 2007 | 2.660 | 2.875 | 2.528 | 2.631 | 14,250 | -0.03(-1.11%) |
Sep 05, 2007 | 2.660 | 2.870 | 2.660 | 2.660 | 20,500 | -0.15(-5.27%) |
Sep 04, 2007 | 2.808 | 2.820 | 2.607 | 2.808 | 75,221 | +0.19(+7.29%) |
Aug 31, 2007 | 2.617 | 2.670 | 2.200 | 2.617 | 252,554 | +0.40(+17.78%) |
Aug 30, 2007 | 2.222 | 2.377 | 2.201 | 2.222 | 38,100 | -0.01(-0.61%) |
Aug 29, 2007 | 2.244 | 2.276 | 2.142 | 2.236 | 71,300 | -0.01(-0.36%) |
Aug 28, 2007 | 2.244 | 2.443 | 2.126 | 2.244 | 145,300 | -0.10(-4.40%) |
Aug 27, 2007 | 2.347 | 2.414 | 2.326 | 2.347 | 35,300 | -0.04(-1.79%) |
Aug 24, 2007 | 2.450 | 2.575 | 2.365 | 2.390 | 26,250 | -0.06(-2.45%) |
Aug 23, 2007 | 2.450 | 2.647 | 2.315 | 2.450 | 37,700 | -0.08(-3.16%) |
Aug 22, 2007 | 2.530 | 2.683 | 2.438 | 2.530 | 45,600 | +0.01(+0.48%) |
Aug 21, 2007 | 2.518 | 2.575 | 2.321 | 2.518 | 35,400 | -0.08(-3.09%) |
Aug 20, 2007 | 2.598 | 2.665 | 2.351 | 2.598 | 52,800 | +0.26(+11.02%) |
Aug 17, 2007 | 2.340 | 2.650 | 2.315 | 2.340 | 109,200 | +0.03(+1.12%) |
Aug 16, 2007 | 2.314 | 2.482 | 2.058 | 2.314 | 238,230 | -0.39(-14.29%) |
Aug 15, 2007 | 2.700 | 2.835 | 2.700 | 2.700 | 60,200 | -0.09(-3.28%) |
Aug 14, 2007 | 2.792 | 3.013 | 2.789 | 2.792 | 149,900 | -0.19(-6.39%) |
Aug 13, 2007 | 2.982 | 3.053 | 2.952 | 2.982 | 24,200 | -0.07(-2.25%) |
Aug 10, 2007 | 3.051 | 3.052 | 2.960 | 3.051 | 15,400 | +0.10(+3.42%) |
Aug 09, 2007 | 2.950 | 3.013 | 2.890 | 2.950 | 49,000 | +0.05(+1.83%) |
Aug 08, 2007 | 2.897 | 3.085 | 2.897 | 2.897 | 47,200 | -0.12(-4.09%) |
Aug 07, 2007 | 3.021 | 3.088 | 2.965 | 3.021 | 32,400 | -0.00(-0.15%) |
Aug 06, 2007 | 3.025 | 3.025 | 3.025 | 3.025 | 0 | +0.00(+0.00%) |
Aug 03, 2007 | 3.025 | 3.093 | 3.024 | 3.025 | 30,500 | -0.02(-0.78%) |
Aug 02, 2007 | 3.049 | 3.288 | 2.990 | 3.049 | 25,200 | -0.05(-1.55%) |
Aug 01, 2007 | 3.097 | 3.303 | 2.954 | 3.097 | 42,300 | +0.14(+4.75%) |
Jul 31, 2007 | 2.957 | 3.430 | 2.956 | 2.957 | 159,250 | -0.42(-12.55%) |
Jul 30, 2007 | 3.381 | 3.381 | 2.995 | 3.381 | 84,850 | +0.11(+3.39%) |
Jul 27, 2007 | 2.960 | 3.270 | 2.970 | 3.270 | 46,010 | +0.31(+10.47%) |
Jul 26, 2007 | 2.960 | 3.075 | 2.886 | 2.960 | 84,605 | -0.11(-3.61%) |
Jul 25, 2007 | 3.071 | 3.270 | 3.037 | 3.071 | 45,700 | -0.17(-5.22%) |
Jul 24, 2007 | 3.240 | 3.289 | 3.129 | 3.240 | 28,300 | -0.02(-0.50%) |
Jul 23, 2007 | 3.256 | 3.417 | 3.149 | 3.256 | 45,000 | +0.08(+2.40%) |
Jul 20, 2007 | 3.180 | 3.270 | 3.171 | 3.180 | 23,500 | -0.00(-0.06%) |
Jul 19, 2007 | 3.182 | 3.366 | 3.182 | 3.182 | 40,500 | -0.08(-2.54%) |
Jul 18, 2007 | 3.258 | 3.430 | 3.207 | 3.265 | 20,900 | +0.01(+0.20%) |
Jul 17, 2007 | 3.258 | 3.370 | 3.160 | 3.258 | 46,900 | +0.07(+2.27%) |
Jul 16, 2007 | 3.320 | 3.299 | 3.160 | 3.186 | 64,203 | -0.13(-4.05%) |
Jul 13, 2007 | 3.390 | 3.505 | 3.270 | 3.320 | 95,730 | -0.07(-2.05%) |
Jul 12, 2007 | 3.354 | 3.390 | 3.280 | 3.390 | 221,000 | +0.04(+1.06%) |
Jul 11, 2007 | 3.345 | 3.458 | 3.186 | 3.354 | 80,000 | +0.01(+0.28%) |
Jul 10, 2007 | 3.345 | 3.535 | 3.339 | 3.345 | 63,000 | -0.25(-7.08%) |
Jul 09, 2007 | 3.600 | 3.641 | 3.495 | 3.600 | 48,900 | -0.03(-0.89%) |
Jul 06, 2007 | 3.632 | 3.635 | 3.453 | 3.632 | 77,780 | +0.08(+2.26%) |
Jul 05, 2007 | 3.552 | 3.573 | 3.405 | 3.552 | 33,800 | -0.01(-0.19%) |
Jul 03, 2007 | 3.559 | 3.559 | 3.375 | 3.559 | 32,500 | +0.19(+5.55%) |
Jul 02, 2007 | 3.372 | 3.372 | 3.372 | 3.372 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 3.372 | 3.620 | 3.302 | 3.372 | 233,897 | -0.01(-0.24%) |
Jun 28, 2007 | 3.380 | 3.382 | 3.160 | 3.380 | 17,300 | +0.25(+7.99%) |
Jun 27, 2007 | 3.130 | 3.140 | 3.060 | 3.130 | 20,100 | +0.13(+4.36%) |
Jun 26, 2007 | 2.999 | 3.195 | 2.989 | 2.999 | 37,440 | -0.19(-5.92%) |
Jun 25, 2007 | 3.188 | 3.336 | 3.144 | 3.188 | 69,700 | -0.15(-4.50%) |
Jun 22, 2007 | 3.301 | 3.400 | 3.220 | 3.338 | 56,300 | +0.04(+1.13%) |
Jun 21, 2007 | 3.301 | 3.397 | 3.271 | 3.301 | 60,700 | +0.15(+4.80%) |
Jun 20, 2007 | 3.150 | 3.291 | 3.120 | 3.150 | 61,445 | +0.00(+0.00%) |
Jun 19, 2007 | 3.150 | 3.207 | 3.000 | 3.150 | 19,350 | +0.00(+0.00%) |
Jun 18, 2007 | 3.150 | 3.135 | 3.000 | 3.150 | 20,325 | +0.00(+0.00%) |
Jun 15, 2007 | 3.150 | 3.007 | 2.841 | 3.150 | 22,450 | +0.00(+0.00%) |
Jun 14, 2007 | 3.150 | 2.913 | 2.819 | 3.150 | 23,200 | +0.00(+0.00%) |
Jun 13, 2007 | 3.150 | 2.980 | 2.840 | 3.150 | 48,700 | +0.00(+0.00%) |
Jun 12, 2007 | 3.150 | 3.112 | 2.865 | 3.150 | 57,850 | +0.00(+0.00%) |
Jun 11, 2007 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 3.150 | 3.159 | 3.002 | 3.150 | 36,600 | +0.05(+1.61%) |
Jun 07, 2007 | 3.100 | 3.241 | 3.000 | 3.100 | 79,400 | -0.06(-2.05%) |
Jun 06, 2007 | 3.165 | 3.305 | 3.047 | 3.165 | 92,625 | +0.08(+2.76%) |
Jun 05, 2007 | 3.080 | 3.320 | 3.080 | 3.080 | 108,690 | -0.31(-9.14%) |
Jun 04, 2007 | 3.390 | 3.518 | 3.150 | 3.390 | 137,935 | -0.06(-1.60%) |