Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 7.450 | 7.700 | 7.430 | 7.700 | 14,463 | +0.21(+2.80%) |
Apr 29, 2008 | 7.422 | 7.500 | 7.390 | 7.490 | 7,500 | +0.09(+1.22%) |
Apr 28, 2008 | 7.370 | 7.400 | 7.360 | 7.400 | 13,396 | +0.02(+0.27%) |
Apr 25, 2008 | 7.300 | 7.380 | 7.250 | 7.380 | 21,400 | +0.01(+0.14%) |
Apr 24, 2008 | 7.300 | 7.400 | 7.290 | 7.370 | 20,200 | +0.12(+1.66%) |
Apr 23, 2008 | 7.270 | 7.390 | 7.220 | 7.250 | 16,686 | -0.04(-0.55%) |
Apr 22, 2008 | 7.270 | 7.320 | 7.270 | 7.290 | 3,800 | +0.02(+0.28%) |
Apr 21, 2008 | 7.310 | 7.360 | 7.250 | 7.270 | 5,600 | -0.10(-1.36%) |
Apr 18, 2008 | 7.120 | 7.370 | 7.000 | 7.370 | 25,654 | +0.19(+2.65%) |
Apr 17, 2008 | 7.070 | 7.180 | 7.060 | 7.180 | 5,400 | +0.11(+1.56%) |
Apr 16, 2008 | 6.930 | 7.120 | 6.930 | 7.070 | 8,000 | +0.21(+3.06%) |
Apr 15, 2008 | 7.020 | 7.080 | 6.860 | 6.860 | 9,565 | -0.06(-0.87%) |
Apr 14, 2008 | 7.050 | 7.110 | 6.920 | 6.920 | 22,237 | -0.15(-2.12%) |
Apr 11, 2008 | 7.200 | 7.250 | 7.060 | 7.070 | 6,605 | -0.08(-1.12%) |
Apr 10, 2008 | 7.250 | 7.250 | 7.060 | 7.150 | 17,300 | -0.12(-1.65%) |
Apr 09, 2008 | 7.310 | 7.350 | 7.220 | 7.270 | 3,900 | -0.03(-0.41%) |
Apr 08, 2008 | 7.150 | 7.370 | 7.110 | 7.300 | 3,600 | +0.19(+2.67%) |
Apr 07, 2008 | 7.280 | 7.350 | 7.110 | 7.110 | 12,400 | -0.20(-2.74%) |
Apr 04, 2008 | 7.490 | 7.490 | 7.280 | 7.310 | 7,500 | -0.12(-1.62%) |
Apr 03, 2008 | 7.380 | 7.480 | 7.280 | 7.430 | 9,300 | +0.00(+0.00%) |
Apr 02, 2008 | 7.430 | 7.470 | 7.420 | 7.430 | 7,700 | +0.01(+0.13%) |
Apr 01, 2008 | 7.490 | 7.500 | 7.264 | 7.420 | 14,000 | -0.08(-1.07%) |
Mar 31, 2008 | 7.350 | 7.770 | 7.070 | 7.500 | 21,200 | +0.10(+1.35%) |
Mar 28, 2008 | 7.380 | 7.480 | 7.310 | 7.400 | 12,500 | -0.05(-0.67%) |
Mar 27, 2008 | 7.570 | 7.690 | 7.420 | 7.450 | 9,400 | -0.10(-1.32%) |
Mar 26, 2008 | 7.630 | 7.660 | 7.500 | 7.550 | 17,000 | -0.16(-2.08%) |
Mar 25, 2008 | 7.500 | 7.710 | 7.500 | 7.710 | 8,700 | +0.17(+2.25%) |
Mar 24, 2008 | 7.380 | 7.550 | 7.350 | 7.540 | 7,000 | +0.06(+0.80%) |
Mar 21, 2008 | 7.500 | 7.500 | 7.410 | 7.480 | 5,600 | +0.00(+0.00%) |
Mar 20, 2008 | 7.500 | 7.500 | 7.410 | 7.480 | 5,600 | +0.00(+0.00%) |
Mar 19, 2008 | 7.480 | 7.540 | 7.400 | 7.480 | 3,600 | +0.04(+0.54%) |
Mar 18, 2008 | 7.350 | 7.440 | 7.310 | 7.440 | 8,400 | +0.24(+3.33%) |
Mar 17, 2008 | 7.090 | 7.200 | 7.090 | 7.200 | 4,500 | +0.05(+0.70%) |
Mar 14, 2008 | 7.180 | 7.370 | 7.090 | 7.150 | 14,000 | -0.01(-0.14%) |
Mar 13, 2008 | 6.970 | 7.160 | 6.960 | 7.160 | 12,400 | +0.18(+2.58%) |
Mar 12, 2008 | 7.020 | 7.050 | 6.940 | 6.980 | 87,500 | -0.02(-0.29%) |
Mar 11, 2008 | 6.970 | 7.210 | 6.970 | 7.000 | 29,600 | +0.03(+0.43%) |
Mar 10, 2008 | 7.250 | 7.260 | 6.720 | 6.970 | 33,900 | -0.33(-4.52%) |
Mar 07, 2008 | 7.530 | 7.540 | 7.270 | 7.300 | 12,800 | -0.30(-3.95%) |
Mar 06, 2008 | 7.630 | 7.680 | 7.420 | 7.600 | 8,800 | -0.10(-1.30%) |
Mar 05, 2008 | 7.780 | 7.790 | 7.610 | 7.700 | 6,200 | -0.08(-1.03%) |
Mar 04, 2008 | 7.650 | 7.870 | 7.610 | 7.780 | 7,200 | +0.09(+1.17%) |
Mar 03, 2008 | 7.650 | 7.700 | 7.650 | 7.690 | 9,300 | -0.03(-0.39%) |
Feb 29, 2008 | 7.700 | 7.740 | 7.550 | 7.720 | 10,400 | +0.02(+0.26%) |
Feb 28, 2008 | 7.750 | 7.750 | 7.610 | 7.700 | 14,700 | -0.07(-0.90%) |
Feb 27, 2008 | 7.700 | 7.830 | 7.700 | 7.770 | 14,000 | +0.00(+0.00%) |
Feb 26, 2008 | 7.600 | 7.780 | 7.540 | 7.770 | 11,400 | +0.24(+3.19%) |
Feb 25, 2008 | 7.640 | 7.640 | 7.460 | 7.530 | 32,500 | -0.21(-2.71%) |
Feb 22, 2008 | 7.790 | 7.800 | 7.600 | 7.740 | 8,000 | +0.03(+0.39%) |
Feb 21, 2008 | 7.810 | 7.830 | 7.590 | 7.710 | 9,100 | -0.10(-1.28%) |
Feb 20, 2008 | 7.400 | 7.900 | 7.400 | 7.810 | 21,400 | +0.48(+6.55%) |
Feb 19, 2008 | 7.500 | 7.910 | 7.330 | 7.330 | 24,600 | -0.17(-2.27%) |
Feb 18, 2008 | 7.610 | 7.710 | 7.400 | 7.500 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 7.610 | 7.710 | 7.400 | 7.500 | 24,400 | -0.07(-0.92%) |
Feb 14, 2008 | 7.680 | 7.700 | 7.200 | 7.570 | 33,800 | -0.16(-2.07%) |
Feb 13, 2008 | 7.700 | 7.760 | 7.650 | 7.730 | 17,500 | -0.02(-0.26%) |
Feb 12, 2008 | 7.520 | 7.750 | 7.520 | 7.750 | 32,126 | +0.23(+3.06%) |
Feb 11, 2008 | 7.560 | 7.590 | 7.370 | 7.520 | 15,800 | -0.10(-1.31%) |
Feb 08, 2008 | 7.600 | 7.640 | 7.590 | 7.620 | 6,700 | +0.03(+0.40%) |
Feb 07, 2008 | 7.570 | 7.610 | 7.570 | 7.590 | 9,000 | +0.03(+0.40%) |
Feb 06, 2008 | 7.550 | 7.670 | 7.550 | 7.560 | 24,000 | +0.06(+0.80%) |
Feb 05, 2008 | 7.560 | 7.670 | 7.470 | 7.500 | 11,500 | -0.11(-1.45%) |
Feb 04, 2008 | 7.650 | 7.650 | 7.560 | 7.610 | 29,700 | +0.08(+1.06%) |
Feb 01, 2008 | 7.460 | 7.560 | 7.460 | 7.530 | 14,700 | +0.03(+0.40%) |
Jan 31, 2008 | 7.490 | 7.530 | 7.370 | 7.500 | 23,400 | -0.01(-0.13%) |
Jan 30, 2008 | 7.530 | 7.570 | 7.510 | 7.510 | 17,075 | -0.02(-0.27%) |
Jan 29, 2008 | 7.440 | 7.590 | 7.440 | 7.530 | 30,130 | +0.05(+0.67%) |
Jan 28, 2008 | 7.500 | 7.560 | 7.416 | 7.480 | 33,400 | -0.04(-0.53%) |
Jan 25, 2008 | 7.540 | 7.580 | 7.500 | 7.520 | 25,900 | -0.01(-0.13%) |
Jan 24, 2008 | 7.480 | 7.630 | 7.480 | 7.530 | 40,000 | -0.10(-1.31%) |
Jan 23, 2008 | 7.750 | 7.840 | 7.610 | 7.630 | 33,416 | -0.11(-1.42%) |
Jan 22, 2008 | 7.570 | 7.800 | 7.400 | 7.740 | 26,600 | +0.20(+2.65%) |
Jan 21, 2008 | 7.750 | 7.750 | 7.500 | 7.540 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 7.750 | 7.750 | 7.500 | 7.540 | 34,200 | -0.15(-1.95%) |
Jan 17, 2008 | 7.600 | 8.000 | 7.580 | 7.690 | 37,567 | -0.01(-0.13%) |
Jan 16, 2008 | 7.710 | 7.820 | 7.620 | 7.700 | 41,500 | +0.06(+0.79%) |
Jan 15, 2008 | 7.550 | 7.710 | 7.550 | 7.640 | 29,000 | -0.06(-0.78%) |
Jan 14, 2008 | 7.510 | 7.850 | 7.510 | 7.700 | 46,448 | +0.20(+2.67%) |
Jan 11, 2008 | 7.250 | 7.620 | 7.250 | 7.500 | 72,100 | -0.07(-0.92%) |
Jan 10, 2008 | 7.650 | 7.650 | 7.500 | 7.570 | 21,100 | -0.04(-0.53%) |
Jan 09, 2008 | 7.660 | 7.700 | 7.500 | 7.610 | 40,200 | +0.07(+0.93%) |
Jan 08, 2008 | 7.800 | 7.840 | 7.500 | 7.540 | 53,294 | -0.26(-3.33%) |
Jan 07, 2008 | 7.840 | 7.910 | 7.100 | 7.800 | 30,900 | +0.10(+1.30%) |
Jan 04, 2008 | 7.550 | 7.700 | 7.480 | 7.700 | 34,617 | +0.11(+1.45%) |
Jan 03, 2008 | 7.780 | 7.790 | 7.550 | 7.590 | 30,683 | -0.19(-2.44%) |
Jan 02, 2008 | 7.990 | 7.990 | 7.700 | 7.780 | 25,400 | -0.13(-1.64%) |
Jan 01, 2008 | 7.690 | 7.940 | 7.610 | 7.910 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 7.690 | 7.940 | 7.610 | 7.910 | 52,200 | -0.04(-0.50%) |
Dec 28, 2007 | 7.660 | 8.000 | 7.650 | 7.950 | 27,200 | +0.31(+4.06%) |
Dec 27, 2007 | 7.540 | 7.670 | 7.500 | 7.640 | 68,300 | +0.01(+0.13%) |
Dec 26, 2007 | 7.590 | 7.680 | 7.560 | 7.630 | 25,400 | +0.08(+1.06%) |
Dec 24, 2007 | 7.510 | 7.580 | 7.510 | 7.550 | 8,500 | +0.05(+0.67%) |
Dec 21, 2007 | 7.500 | 7.560 | 7.480 | 7.500 | 52,200 | -0.06(-0.79%) |
Dec 20, 2007 | 7.600 | 7.780 | 7.510 | 7.560 | 29,000 | -0.11(-1.43%) |
Dec 19, 2007 | 7.610 | 7.670 | 7.520 | 7.670 | 13,000 | +0.16(+2.13%) |
Dec 18, 2007 | 7.630 | 7.630 | 7.510 | 7.510 | 17,100 | -0.09(-1.18%) |
Dec 17, 2007 | 7.610 | 7.750 | 7.600 | 7.600 | 20,900 | -0.15(-1.94%) |
Dec 14, 2007 | 7.520 | 7.750 | 7.520 | 7.750 | 18,000 | +0.24(+3.20%) |
Dec 13, 2007 | 7.590 | 7.680 | 7.510 | 7.510 | 14,600 | +0.00(+0.00%) |
Dec 12, 2007 | 7.530 | 7.780 | 7.450 | 7.510 | 30,800 | +0.06(+0.81%) |
Dec 11, 2007 | 7.600 | 7.600 | 7.410 | 7.450 | 49,200 | -0.16(-2.10%) |
Dec 10, 2007 | 7.630 | 7.720 | 7.590 | 7.610 | 16,800 | +0.05(+0.66%) |
Dec 07, 2007 | 7.630 | 7.690 | 7.530 | 7.560 | 28,400 | +0.09(+1.20%) |
Dec 06, 2007 | 7.570 | 7.850 | 7.440 | 7.470 | 26,800 | -0.02(-0.27%) |
Dec 05, 2007 | 7.150 | 7.540 | 7.150 | 7.490 | 18,100 | +0.39(+5.49%) |
Dec 04, 2007 | 6.950 | 7.100 | 6.920 | 7.100 | 34,400 | +0.18(+2.60%) |
Dec 03, 2007 | 6.950 | 6.980 | 6.860 | 6.920 | 14,000 | -0.07(-1.00%) |
Nov 30, 2007 | 6.480 | 6.990 | 6.480 | 6.990 | 29,300 | +0.44(+6.72%) |
Nov 29, 2007 | 6.520 | 6.550 | 6.160 | 6.550 | 28,500 | -0.01(-0.15%) |
Nov 28, 2007 | 6.840 | 6.840 | 6.520 | 6.560 | 50,800 | -0.27(-3.95%) |
Nov 27, 2007 | 6.830 | 6.900 | 6.800 | 6.830 | 17,100 | -0.10(-1.44%) |
Nov 26, 2007 | 6.850 | 6.990 | 6.850 | 6.930 | 12,700 | -0.03(-0.43%) |
Nov 23, 2007 | 6.870 | 6.960 | 6.870 | 6.960 | 4,700 | +0.02(+0.29%) |
Nov 21, 2007 | 7.000 | 7.000 | 6.790 | 6.940 | 12,600 | -0.10(-1.42%) |
Nov 20, 2007 | 7.020 | 7.080 | 7.000 | 7.040 | 6,700 | +0.02(+0.28%) |
Nov 19, 2007 | 7.100 | 7.250 | 7.010 | 7.020 | 29,200 | -0.08(-1.13%) |
Nov 16, 2007 | 7.220 | 7.240 | 7.050 | 7.100 | 14,700 | -0.04(-0.56%) |
Nov 15, 2007 | 7.000 | 7.250 | 6.760 | 7.140 | 82,400 | +0.39(+5.78%) |
Nov 14, 2007 | 6.890 | 7.050 | 6.710 | 6.750 | 55,600 | -0.15(-2.17%) |
Nov 13, 2007 | 7.000 | 7.000 | 6.840 | 6.900 | 16,900 | -0.07(-1.00%) |
Nov 12, 2007 | 5.910 | 7.050 | 5.910 | 6.970 | 43,635 | +0.45(+6.90%) |
Nov 09, 2007 | 6.920 | 6.960 | 6.500 | 6.520 | 20,700 | -0.48(-6.86%) |
Nov 08, 2007 | 7.250 | 7.250 | 7.000 | 7.000 | 5,700 | -0.23(-3.18%) |
Nov 07, 2007 | 7.200 | 7.280 | 7.170 | 7.230 | 12,800 | -0.12(-1.63%) |
Nov 06, 2007 | 7.160 | 7.360 | 7.140 | 7.350 | 3,900 | +0.11(+1.52%) |
Nov 05, 2007 | 7.070 | 7.300 | 7.060 | 7.240 | 7,500 | +0.19(+2.70%) |
Nov 02, 2007 | 7.080 | 7.100 | 6.980 | 7.050 | 8,000 | -0.09(-1.26%) |
Nov 01, 2007 | 7.170 | 7.190 | 7.140 | 7.140 | 4,700 | -0.06(-0.83%) |
Oct 31, 2007 | 7.080 | 7.290 | 7.060 | 7.200 | 4,500 | +0.13(+1.84%) |
Oct 30, 2007 | 7.360 | 7.360 | 7.040 | 7.070 | 7,900 | -0.34(-4.59%) |
Oct 29, 2007 | 7.480 | 7.529 | 7.400 | 7.410 | 3,900 | -0.06(-0.80%) |
Oct 26, 2007 | 7.580 | 7.580 | 7.350 | 7.470 | 12,000 | +0.08(+1.08%) |
Oct 25, 2007 | 7.200 | 7.500 | 7.200 | 7.390 | 6,900 | +0.14(+1.93%) |
Oct 24, 2007 | 7.240 | 7.290 | 7.170 | 7.250 | 8,100 | +0.01(+0.14%) |
Oct 23, 2007 | 7.200 | 7.390 | 7.200 | 7.240 | 5,200 | +0.01(+0.14%) |
Oct 22, 2007 | 7.230 | 7.230 | 7.150 | 7.230 | 10,100 | +0.00(+0.00%) |
Oct 19, 2007 | 7.280 | 7.320 | 7.110 | 7.230 | 4,900 | -0.09(-1.23%) |
Oct 18, 2007 | 7.350 | 7.350 | 7.200 | 7.320 | 5,200 | -0.06(-0.81%) |
Oct 17, 2007 | 7.080 | 7.400 | 7.080 | 7.380 | 6,700 | +0.40(+5.73%) |
Oct 16, 2007 | 6.850 | 7.020 | 6.810 | 6.980 | 16,300 | +0.03(+0.43%) |
Oct 15, 2007 | 7.000 | 7.020 | 6.850 | 6.950 | 16,700 | -0.21(-2.93%) |
Oct 12, 2007 | 7.310 | 7.310 | 6.920 | 7.160 | 10,700 | -0.15(-2.05%) |
Oct 11, 2007 | 7.360 | 7.400 | 7.260 | 7.310 | 4,300 | -0.05(-0.68%) |
Oct 10, 2007 | 7.290 | 7.600 | 7.290 | 7.360 | 17,100 | +0.14(+1.94%) |
Oct 09, 2007 | 7.360 | 7.380 | 7.100 | 7.220 | 14,200 | -0.11(-1.50%) |
Oct 08, 2007 | 7.370 | 7.370 | 7.260 | 7.330 | 5,800 | -0.05(-0.68%) |
Oct 05, 2007 | 7.510 | 7.540 | 7.360 | 7.380 | 8,300 | -0.14(-1.86%) |
Oct 04, 2007 | 7.650 | 7.670 | 7.410 | 7.520 | 10,100 | -0.16(-2.08%) |
Oct 03, 2007 | 7.680 | 7.750 | 7.680 | 7.680 | 7,100 | -0.06(-0.78%) |
Oct 02, 2007 | 7.600 | 7.740 | 7.600 | 7.740 | 14,300 | +0.19(+2.52%) |
Oct 01, 2007 | 7.590 | 7.596 | 7.500 | 7.549 | 5,700 | -0.05(-0.67%) |
Sep 28, 2007 | 7.380 | 7.600 | 7.240 | 7.600 | 17,600 | +0.19(+2.56%) |
Sep 27, 2007 | 7.350 | 7.429 | 7.310 | 7.410 | 14,900 | +0.11(+1.51%) |
Sep 26, 2007 | 7.320 | 7.340 | 7.300 | 7.300 | 1,000 | -0.02(-0.27%) |
Sep 25, 2007 | 7.310 | 7.340 | 7.310 | 7.320 | 4,300 | +0.00(+0.00%) |
Sep 24, 2007 | 7.280 | 7.350 | 7.280 | 7.320 | 2,700 | +0.07(+0.97%) |
Sep 21, 2007 | 7.280 | 7.290 | 7.250 | 7.250 | 10,400 | +0.00(+0.00%) |
Sep 20, 2007 | 7.300 | 7.370 | 7.160 | 7.250 | 10,900 | -0.06(-0.82%) |
Sep 19, 2007 | 7.330 | 7.410 | 7.310 | 7.310 | 10,700 | +0.06(+0.83%) |
Sep 18, 2007 | 7.300 | 7.380 | 7.200 | 7.250 | 21,100 | -0.09(-1.23%) |
Sep 17, 2007 | 7.400 | 7.400 | 7.300 | 7.340 | 45,600 | -0.04(-0.54%) |
Sep 14, 2007 | 7.380 | 7.450 | 7.360 | 7.380 | 6,000 | +0.03(+0.41%) |
Sep 13, 2007 | 7.400 | 7.480 | 7.300 | 7.350 | 4,300 | -0.05(-0.68%) |
Sep 12, 2007 | 7.350 | 7.400 | 7.310 | 7.400 | 5,800 | +0.10(+1.37%) |
Sep 11, 2007 | 7.240 | 7.300 | 7.210 | 7.300 | 8,500 | +0.00(+0.00%) |
Sep 10, 2007 | 7.540 | 7.540 | 7.250 | 7.300 | 11,600 | -0.27(-3.57%) |
Sep 07, 2007 | 7.380 | 7.570 | 7.380 | 7.570 | 23,900 | +0.22(+2.99%) |
Sep 06, 2007 | 7.260 | 7.390 | 7.190 | 7.350 | 17,200 | +0.05(+0.68%) |
Sep 05, 2007 | 7.130 | 7.300 | 7.000 | 7.300 | 33,900 | +0.11(+1.53%) |
Sep 04, 2007 | 7.430 | 7.430 | 7.110 | 7.190 | 20,800 | -0.30(-4.01%) |
Aug 31, 2007 | 7.580 | 7.650 | 7.380 | 7.490 | 25,500 | -0.08(-1.06%) |
Aug 30, 2007 | 7.680 | 7.680 | 7.500 | 7.570 | 5,800 | -0.07(-0.92%) |
Aug 29, 2007 | 7.210 | 7.640 | 7.210 | 7.640 | 24,900 | +0.43(+5.96%) |
Aug 28, 2007 | 7.390 | 7.430 | 7.110 | 7.210 | 54,700 | -0.22(-2.97%) |
Aug 27, 2007 | 7.550 | 7.830 | 7.360 | 7.431 | 4,900 | -0.12(-1.58%) |
Aug 24, 2007 | 7.430 | 7.570 | 7.380 | 7.550 | 15,500 | +0.16(+2.17%) |
Aug 23, 2007 | 7.420 | 7.420 | 7.360 | 7.390 | 4,200 | -0.03(-0.40%) |
Aug 22, 2007 | 7.190 | 7.450 | 7.190 | 7.420 | 20,400 | +0.26(+3.63%) |
Aug 21, 2007 | 7.150 | 7.250 | 7.140 | 7.160 | 20,100 | +0.02(+0.29%) |
Aug 20, 2007 | 7.360 | 7.360 | 7.050 | 7.139 | 16,800 | -0.32(-4.30%) |
Aug 17, 2007 | 7.500 | 7.730 | 7.410 | 7.460 | 30,500 | +0.13(+1.77%) |
Aug 16, 2007 | 7.470 | 7.470 | 6.970 | 7.330 | 8,700 | -0.01(-0.14%) |
Aug 15, 2007 | 7.810 | 7.990 | 7.340 | 7.340 | 23,800 | -0.56(-7.09%) |
Aug 14, 2007 | 7.620 | 7.950 | 7.570 | 7.900 | 21,400 | +0.28(+3.67%) |
Aug 13, 2007 | 7.230 | 7.640 | 7.230 | 7.620 | 72,200 | +0.33(+4.53%) |
Aug 10, 2007 | 7.530 | 7.530 | 7.220 | 7.290 | 61,000 | -0.28(-3.70%) |
Aug 09, 2007 | 7.800 | 7.990 | 7.560 | 7.570 | 35,400 | -0.23(-2.95%) |
Aug 08, 2007 | 8.190 | 8.290 | 7.800 | 7.800 | 41,600 | -0.39(-4.76%) |
Aug 07, 2007 | 8.000 | 8.230 | 7.950 | 8.190 | 25,000 | +0.22(+2.76%) |
Aug 06, 2007 | 8.200 | 8.200 | 7.790 | 7.970 | 37,100 | -0.28(-3.39%) |
Aug 03, 2007 | 8.300 | 8.320 | 8.190 | 8.250 | 17,200 | -0.07(-0.84%) |
Aug 02, 2007 | 8.390 | 8.420 | 8.250 | 8.320 | 5,600 | -0.10(-1.19%) |
Aug 01, 2007 | 8.480 | 8.500 | 8.400 | 8.420 | 23,000 | -0.04(-0.47%) |
Jul 31, 2007 | 8.350 | 8.470 | 8.310 | 8.460 | 16,000 | -0.01(-0.12%) |
Jul 30, 2007 | 8.250 | 8.500 | 8.250 | 8.470 | 25,300 | +0.13(+1.56%) |
Jul 27, 2007 | 8.350 | 8.400 | 8.300 | 8.340 | 8,000 | -0.05(-0.60%) |
Jul 26, 2007 | 8.500 | 8.520 | 8.290 | 8.390 | 44,500 | +0.02(+0.24%) |
Jul 25, 2007 | 8.500 | 8.520 | 8.210 | 8.370 | 15,900 | -0.20(-2.33%) |
Jul 24, 2007 | 8.770 | 8.770 | 8.570 | 8.570 | 8,900 | -0.20(-2.28%) |
Jul 23, 2007 | 8.600 | 8.920 | 8.590 | 8.770 | 21,200 | +0.27(+3.18%) |
Jul 20, 2007 | 8.500 | 8.720 | 8.500 | 8.500 | 15,300 | -0.06(-0.70%) |
Jul 19, 2007 | 8.400 | 8.720 | 8.400 | 8.560 | 19,400 | +0.07(+0.82%) |
Jul 18, 2007 | 8.720 | 8.790 | 8.253 | 8.490 | 37,500 | -0.31(-3.52%) |
Jul 17, 2007 | 8.740 | 8.890 | 8.461 | 8.800 | 33,300 | +0.13(+1.50%) |
Jul 16, 2007 | 8.730 | 8.790 | 8.610 | 8.670 | 47,700 | +0.02(+0.23%) |
Jul 13, 2007 | 8.920 | 8.920 | 7.670 | 8.650 | 116,700 | -0.21(-2.37%) |
Jul 12, 2007 | 8.990 | 8.990 | 8.850 | 8.860 | 26,200 | -0.13(-1.45%) |
Jul 11, 2007 | 8.620 | 8.990 | 8.500 | 8.990 | 42,300 | +0.37(+4.29%) |
Jul 10, 2007 | 8.150 | 8.620 | 8.060 | 8.620 | 26,000 | +0.42(+5.12%) |
Jul 09, 2007 | 8.200 | 8.260 | 8.150 | 8.200 | 10,500 | +0.02(+0.24%) |
Jul 06, 2007 | 8.000 | 8.280 | 7.770 | 8.180 | 21,700 | +0.18(+2.25%) |
Jul 05, 2007 | 7.990 | 8.050 | 7.970 | 8.000 | 70,300 | +0.03(+0.38%) |
Jul 03, 2007 | 7.940 | 8.000 | 7.920 | 7.970 | 11,300 | +0.01(+0.13%) |
Jul 02, 2007 | 7.860 | 8.000 | 7.860 | 7.960 | 10,300 | +0.12(+1.53%) |
Jun 29, 2007 | 7.810 | 7.960 | 7.810 | 7.840 | 65,700 | +0.04(+0.51%) |
Jun 28, 2007 | 7.730 | 8.000 | 7.720 | 7.800 | 19,100 | +0.10(+1.29%) |
Jun 27, 2007 | 7.700 | 7.730 | 7.580 | 7.700 | 40,400 | -0.08(-1.02%) |
Jun 26, 2007 | 7.790 | 7.840 | 7.720 | 7.780 | 26,900 | -0.03(-0.38%) |
Jun 25, 2007 | 7.790 | 7.840 | 7.780 | 7.810 | 17,300 | -0.08(-1.01%) |
Jun 22, 2007 | 7.900 | 7.910 | 7.850 | 7.890 | 5,500 | -0.08(-1.00%) |
Jun 21, 2007 | 8.000 | 8.010 | 7.960 | 7.970 | 4,100 | +0.00(+0.00%) |
Jun 20, 2007 | 7.860 | 8.020 | 7.860 | 7.970 | 24,300 | +0.12(+1.53%) |
Jun 19, 2007 | 7.700 | 7.920 | 7.700 | 7.850 | 16,000 | +0.10(+1.29%) |
Jun 18, 2007 | 7.730 | 7.840 | 7.720 | 7.750 | 28,600 | -0.08(-1.02%) |
Jun 15, 2007 | 7.860 | 7.980 | 7.790 | 7.830 | 35,400 | -0.03(-0.38%) |
Jun 14, 2007 | 7.990 | 8.020 | 7.850 | 7.860 | 67,900 | -0.05(-0.63%) |
Jun 13, 2007 | 7.800 | 7.990 | 7.800 | 7.910 | 10,000 | +0.11(+1.41%) |
Jun 12, 2007 | 7.850 | 7.990 | 7.610 | 7.800 | 20,300 | +0.05(+0.65%) |
Jun 11, 2007 | 7.710 | 7.810 | 7.710 | 7.750 | 6,300 | +0.05(+0.65%) |
Jun 08, 2007 | 7.670 | 7.870 | 7.670 | 7.700 | 27,800 | -0.07(-0.90%) |
Jun 07, 2007 | 7.750 | 7.800 | 7.750 | 7.770 | 15,763 | -0.08(-1.02%) |
Jun 06, 2007 | 7.850 | 7.980 | 7.840 | 7.850 | 26,600 | +0.00(+0.00%) |
Jun 05, 2007 | 7.960 | 7.960 | 7.690 | 7.850 | 15,900 | -0.13(-1.63%) |
Jun 04, 2007 | 7.690 | 8.010 | 7.670 | 7.980 | 22,420 | +0.29(+3.77%) |
Jun 01, 2007 | 7.600 | 7.700 | 7.520 | 7.690 | 30,300 | +0.20(+2.67%) |
May 31, 2007 | 7.750 | 8.000 | 7.450 | 7.490 | 115,600 | -0.21(-2.73%) |
May 30, 2007 | 7.750 | 8.000 | 7.680 | 7.700 | 42,500 | +0.05(+0.65%) |
May 29, 2007 | 7.500 | 7.840 | 7.500 | 7.650 | 45,463 | +0.25(+3.38%) |
May 25, 2007 | 7.350 | 7.400 | 7.260 | 7.400 | 418,500 | +0.01(+0.14%) |
May 24, 2007 | 7.370 | 7.460 | 7.330 | 7.390 | 21,400 | +0.02(+0.27%) |
May 23, 2007 | 7.450 | 7.480 | 7.190 | 7.370 | 36,800 | -0.13(-1.73%) |
May 22, 2007 | 7.250 | 7.510 | 7.250 | 7.500 | 23,600 | +0.15(+2.04%) |
May 21, 2007 | 7.290 | 7.380 | 7.287 | 7.350 | 47,200 | +0.06(+0.82%) |
May 18, 2007 | 7.220 | 7.420 | 7.180 | 7.290 | 349,000 | -0.03(-0.41%) |
May 17, 2007 | 7.350 | 7.350 | 7.240 | 7.320 | 14,200 | -0.03(-0.41%) |
May 16, 2007 | 7.350 | 7.450 | 7.350 | 7.350 | 21,800 | -0.04(-0.54%) |
May 15, 2007 | 7.510 | 7.560 | 7.390 | 7.390 | 12,400 | -0.11(-1.47%) |
May 14, 2007 | 7.380 | 7.650 | 7.350 | 7.500 | 161,300 | +0.09(+1.21%) |
May 11, 2007 | 7.420 | 7.570 | 7.400 | 7.410 | 13,400 | -0.01(-0.13%) |
May 10, 2007 | 7.470 | 7.650 | 7.380 | 7.420 | 27,300 | -0.15(-1.98%) |
May 09, 2007 | 7.600 | 7.690 | 7.570 | 7.570 | 19,500 | +0.00(+0.00%) |
May 08, 2007 | 7.640 | 7.780 | 7.570 | 7.570 | 25,300 | -0.17(-2.20%) |
May 07, 2007 | 7.740 | 7.840 | 7.700 | 7.740 | 15,500 | +0.00(+0.00%) |
May 04, 2007 | 7.750 | 7.750 | 7.707 | 7.740 | 5,500 | +0.06(+0.78%) |
May 03, 2007 | 7.620 | 7.730 | 7.570 | 7.680 | 17,500 | +0.01(+0.13%) |
May 02, 2007 | 7.530 | 7.700 | 7.470 | 7.670 | 9,200 | +0.11(+1.46%) |