Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 2.660 | 2.900 | 2.530 | 2.900 | 34,200 | +0.24(+9.02%) |
Jan 30, 2008 | 2.440 | 2.700 | 2.440 | 2.660 | 35,400 | +0.16(+6.40%) |
Jan 29, 2008 | 2.550 | 2.590 | 2.440 | 2.500 | 51,800 | -0.08(-3.10%) |
Jan 28, 2008 | 2.280 | 2.580 | 2.200 | 2.580 | 101,000 | +0.32(+14.16%) |
Jan 25, 2008 | 1.950 | 2.320 | 1.950 | 2.260 | 90,200 | +0.31(+15.90%) |
Jan 24, 2008 | 1.860 | 2.100 | 1.860 | 1.950 | 53,000 | +0.14(+7.73%) |
Jan 23, 2008 | 2.000 | 2.190 | 1.570 | 1.810 | 87,000 | -0.24(-11.71%) |
Jan 22, 2008 | 2.110 | 2.480 | 1.950 | 2.050 | 46,300 | +1.82(+791.30%) |
Jan 18, 2008 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0 | -2.07(-90.00%) |
Jan 17, 2008 | 2.478 | 2.500 | 2.300 | 2.300 | 26,163 | +0.00(+0.00%) |
Jan 16, 2008 | 2.350 | 2.500 | 2.300 | 2.300 | 19,374 | -0.08(-3.32%) |
Jan 15, 2008 | 2.600 | 2.600 | 2.318 | 2.379 | 9,655 | -0.12(-4.84%) |
Jan 14, 2008 | 2.306 | 2.600 | 2.300 | 2.500 | 20,967 | +0.10(+4.17%) |
Jan 11, 2008 | 2.550 | 2.600 | 2.300 | 2.400 | 29,655 | -0.01(-0.41%) |
Jan 10, 2008 | 2.500 | 2.700 | 2.410 | 2.410 | 34,403 | +0.01(+0.42%) |
Jan 09, 2008 | 2.450 | 2.500 | 2.201 | 2.400 | 111,642 | +0.20(+9.09%) |
Jan 08, 2008 | 2.108 | 2.349 | 2.100 | 2.200 | 42,402 | +0.00(+0.00%) |
Jan 07, 2008 | 2.408 | 2.499 | 2.100 | 2.200 | 41,659 | -0.20(-8.33%) |
Jan 04, 2008 | 2.408 | 2.600 | 2.400 | 2.400 | 41,482 | -0.10(-4.00%) |
Jan 03, 2008 | 2.400 | 2.600 | 2.400 | 2.500 | 17,405 | +0.00(+0.00%) |
Jan 02, 2008 | 2.500 | 2.598 | 2.400 | 2.500 | 19,680 | -0.10(-3.85%) |
Jan 01, 2008 | 2.500 | 2.650 | 2.214 | 2.600 | 116,279 | +0.00(+0.00%) |
Dec 31, 2007 | 2.500 | 2.650 | 2.214 | 2.600 | 116,279 | +0.35(+15.56%) |
Dec 28, 2007 | 2.408 | 2.600 | 2.210 | 2.250 | 85,994 | -0.20(-8.16%) |
Dec 27, 2007 | 2.400 | 2.700 | 2.400 | 2.450 | 64,388 | +0.13(+5.74%) |
Dec 26, 2007 | 2.300 | 2.457 | 2.205 | 2.317 | 27,445 | +0.02(+0.74%) |
Dec 24, 2007 | 2.302 | 2.500 | 2.200 | 2.300 | 29,847 | -0.00(-0.09%) |
Dec 21, 2007 | 2.400 | 2.700 | 2.300 | 2.302 | 46,688 | -0.10(-4.08%) |
Dec 20, 2007 | 2.500 | 2.590 | 2.400 | 2.400 | 60,717 | -0.10(-4.00%) |
Dec 19, 2007 | 3.100 | 3.100 | 2.400 | 2.500 | 89,518 | -0.20(-7.41%) |
Dec 18, 2007 | 2.600 | 2.900 | 2.500 | 2.700 | 53,531 | +0.19(+7.57%) |
Dec 17, 2007 | 2.700 | 2.799 | 2.510 | 2.510 | 54,586 | -0.19(-7.04%) |
Dec 14, 2007 | 2.708 | 2.900 | 2.700 | 2.700 | 70,380 | +0.00(+0.00%) |
Dec 13, 2007 | 2.800 | 2.999 | 2.700 | 2.700 | 35,697 | -0.10(-3.54%) |
Dec 12, 2007 | 3.000 | 3.100 | 2.706 | 2.799 | 60,246 | -0.20(-6.54%) |
Dec 11, 2007 | 3.000 | 3.098 | 2.851 | 2.995 | 40,990 | +0.00(+0.17%) |
Dec 10, 2007 | 3.200 | 3.300 | 2.501 | 2.990 | 73,481 | -0.31(-9.34%) |
Dec 07, 2007 | 3.500 | 3.500 | 3.105 | 3.298 | 44,089 | +0.10(+3.06%) |
Dec 06, 2007 | 3.300 | 3.400 | 3.200 | 3.200 | 34,466 | -0.10(-3.03%) |
Dec 05, 2007 | 3.400 | 3.400 | 3.000 | 3.300 | 153,580 | -0.30(-8.33%) |
Dec 04, 2007 | 4.000 | 4.000 | 3.504 | 3.600 | 17,318 | -0.40(-9.95%) |
Dec 03, 2007 | 3.600 | 4.100 | 3.600 | 3.998 | 48,089 | +0.45(+12.62%) |
Nov 30, 2007 | 3.402 | 3.600 | 3.400 | 3.550 | 13,370 | -0.05(-1.39%) |
Nov 29, 2007 | 3.500 | 3.700 | 3.402 | 3.600 | 57,508 | +0.25(+7.46%) |
Nov 28, 2007 | 3.500 | 3.500 | 3.306 | 3.350 | 23,243 | -0.15(-4.29%) |
Nov 27, 2007 | 3.500 | 3.500 | 3.300 | 3.500 | 40,543 | +0.00(+0.00%) |
Nov 26, 2007 | 3.700 | 3.800 | 3.400 | 3.500 | 36,848 | -0.20(-5.41%) |
Nov 23, 2007 | 3.700 | 3.800 | 3.200 | 3.700 | 24,891 | -0.10(-2.61%) |
Nov 21, 2007 | 4.000 | 4.100 | 3.500 | 3.799 | 57,987 | -0.20(-5.03%) |
Nov 20, 2007 | 4.600 | 4.800 | 3.950 | 4.000 | 223,975 | -0.30(-6.96%) |
Nov 19, 2007 | 3.100 | 4.700 | 2.600 | 4.299 | 568,760 | +1.30(+43.30%) |
Nov 16, 2007 | 3.300 | 3.300 | 2.800 | 3.000 | 5,350 | -0.20(-6.25%) |
Nov 15, 2007 | 3.400 | 3.599 | 3.200 | 3.200 | 54,135 | -0.20(-5.88%) |
Nov 14, 2007 | 3.400 | 3.540 | 3.300 | 3.400 | 26,955 | +0.09(+2.72%) |
Nov 13, 2007 | 3.600 | 3.700 | 3.300 | 3.310 | 30,007 | -0.09(-2.65%) |
Nov 12, 2007 | 3.800 | 3.800 | 3.303 | 3.400 | 51,217 | -0.10(-2.83%) |
Nov 09, 2007 | 3.513 | 3.600 | 3.306 | 3.499 | 20,643 | -0.00(-0.03%) |
Nov 08, 2007 | 3.706 | 3.800 | 3.200 | 3.500 | 39,522 | -0.10(-2.78%) |
Nov 07, 2007 | 3.800 | 3.880 | 3.500 | 3.600 | 34,704 | -0.10(-2.70%) |
Nov 06, 2007 | 4.000 | 4.000 | 3.700 | 3.700 | 16,418 | +0.00(+0.00%) |
Nov 05, 2007 | 3.700 | 3.800 | 3.600 | 3.700 | 14,250 | -0.19(-5.01%) |
Nov 02, 2007 | 3.906 | 4.100 | 3.800 | 3.895 | 17,179 | -0.10(-2.62%) |
Nov 01, 2007 | 4.200 | 4.300 | 3.905 | 4.000 | 25,652 | +0.00(+0.00%) |
Oct 31, 2007 | 4.300 | 4.400 | 4.000 | 4.000 | 18,769 | -0.30(-6.98%) |
Oct 30, 2007 | 3.800 | 4.500 | 3.700 | 4.300 | 64,447 | +0.45(+11.69%) |
Oct 29, 2007 | 3.700 | 4.000 | 3.700 | 3.850 | 31,589 | +0.14(+3.77%) |
Oct 26, 2007 | 4.100 | 4.100 | 3.700 | 3.710 | 51,167 | +0.01(+0.27%) |
Oct 25, 2007 | 3.850 | 3.970 | 3.700 | 3.700 | 16,643 | -0.10(-2.61%) |
Oct 24, 2007 | 3.700 | 3.800 | 3.516 | 3.799 | 72,815 | +0.10(+2.68%) |
Oct 23, 2007 | 4.099 | 4.099 | 3.608 | 3.700 | 36,572 | +0.10(+2.78%) |
Oct 22, 2007 | 4.100 | 4.100 | 3.600 | 3.600 | 30,990 | -0.10(-2.70%) |
Oct 19, 2007 | 3.900 | 3.900 | 3.501 | 3.700 | 77,680 | -0.10(-2.63%) |
Oct 18, 2007 | 4.000 | 4.170 | 3.600 | 3.800 | 76,275 | -0.20(-5.00%) |
Oct 17, 2007 | 4.300 | 4.330 | 3.800 | 4.000 | 124,084 | -0.29(-6.76%) |
Oct 16, 2007 | 4.216 | 4.400 | 4.216 | 4.290 | 24,165 | +0.09(+2.14%) |
Oct 15, 2007 | 4.300 | 4.400 | 4.113 | 4.200 | 20,177 | -0.09(-2.10%) |
Oct 12, 2007 | 4.300 | 4.500 | 4.200 | 4.290 | 23,575 | -0.11(-2.50%) |
Oct 11, 2007 | 4.599 | 4.600 | 4.400 | 4.400 | 41,209 | -0.10(-2.22%) |
Oct 10, 2007 | 4.300 | 4.800 | 4.300 | 4.500 | 94,574 | +0.04(+0.87%) |
Oct 09, 2007 | 4.500 | 4.550 | 4.400 | 4.461 | 44,772 | +0.01(+0.25%) |
Oct 08, 2007 | 4.395 | 4.590 | 4.350 | 4.450 | 15,637 | +0.05(+1.14%) |
Oct 05, 2007 | 4.300 | 4.499 | 4.300 | 4.400 | 28,792 | +0.10(+2.33%) |
Oct 04, 2007 | 4.500 | 4.640 | 4.215 | 4.300 | 18,629 | +0.10(+2.38%) |
Oct 03, 2007 | 4.200 | 4.599 | 4.200 | 4.200 | 49,574 | -0.08(-1.85%) |
Oct 02, 2007 | 4.200 | 4.300 | 4.100 | 4.279 | 13,856 | +0.01(+0.26%) |
Oct 01, 2007 | 4.399 | 4.400 | 4.105 | 4.268 | 15,396 | +0.27(+6.70%) |
Sep 28, 2007 | 4.200 | 4.499 | 4.000 | 4.000 | 87,947 | -0.49(-10.99%) |
Sep 27, 2007 | 4.500 | 4.799 | 4.100 | 4.494 | 57,393 | -0.01(-0.13%) |
Sep 26, 2007 | 4.600 | 5.000 | 4.420 | 4.500 | 45,621 | -0.19(-4.05%) |
Sep 25, 2007 | 4.700 | 5.000 | 4.600 | 4.690 | 37,046 | +0.04(+0.86%) |
Sep 24, 2007 | 4.700 | 4.990 | 4.500 | 4.650 | 65,100 | -0.05(-1.06%) |
Sep 21, 2007 | 4.800 | 4.950 | 4.700 | 4.700 | 31,483 | -0.20(-4.08%) |
Sep 20, 2007 | 4.899 | 4.988 | 4.713 | 4.900 | 46,838 | +0.15(+3.16%) |
Sep 19, 2007 | 4.900 | 5.000 | 4.750 | 4.750 | 59,108 | -0.13(-2.74%) |
Sep 18, 2007 | 4.900 | 5.100 | 4.705 | 4.884 | 42,966 | -0.21(-4.05%) |
Sep 17, 2007 | 5.100 | 5.300 | 4.900 | 5.090 | 40,540 | -0.11(-2.12%) |
Sep 14, 2007 | 5.490 | 5.490 | 5.100 | 5.200 | 38,593 | -0.10(-1.85%) |
Sep 13, 2007 | 5.300 | 5.490 | 5.000 | 5.298 | 29,350 | -0.00(-0.04%) |
Sep 12, 2007 | 5.500 | 5.500 | 5.200 | 5.300 | 37,563 | -0.09(-1.63%) |
Sep 11, 2007 | 5.394 | 5.500 | 5.300 | 5.388 | 26,515 | +0.19(+3.62%) |
Sep 10, 2007 | 5.400 | 5.500 | 5.150 | 5.200 | 33,170 | -0.10(-1.89%) |
Sep 07, 2007 | 5.300 | 5.797 | 5.100 | 5.300 | 36,115 | +0.00(+0.00%) |
Sep 06, 2007 | 5.700 | 5.700 | 5.300 | 5.300 | 29,292 | -0.33(-5.86%) |
Sep 05, 2007 | 5.900 | 5.900 | 5.201 | 5.630 | 76,482 | -0.07(-1.25%) |
Sep 04, 2007 | 5.500 | 6.500 | 5.400 | 5.701 | 247,406 | +0.60(+11.78%) |
Aug 31, 2007 | 4.700 | 5.200 | 4.550 | 5.100 | 77,814 | +0.40(+8.51%) |
Aug 30, 2007 | 4.600 | 4.800 | 4.500 | 4.700 | 33,730 | -0.10(-2.08%) |
Aug 29, 2007 | 4.900 | 4.900 | 4.700 | 4.800 | 19,844 | +0.00(+0.02%) |
Aug 28, 2007 | 4.800 | 4.900 | 4.212 | 4.799 | 41,024 | +0.20(+4.33%) |
Aug 27, 2007 | 4.500 | 4.800 | 4.500 | 4.600 | 44,221 | +0.10(+2.22%) |
Aug 24, 2007 | 4.325 | 4.800 | 4.200 | 4.500 | 88,171 | +0.20(+4.65%) |
Aug 23, 2007 | 4.100 | 4.500 | 4.000 | 4.300 | 51,825 | +0.20(+4.88%) |
Aug 22, 2007 | 3.900 | 4.100 | 3.810 | 4.100 | 18,805 | +0.20(+5.13%) |
Aug 21, 2007 | 3.800 | 3.900 | 3.800 | 3.900 | 8,386 | +0.10(+2.63%) |
Aug 20, 2007 | 3.600 | 4.000 | 3.600 | 3.800 | 15,735 | +0.00(+0.00%) |
Aug 17, 2007 | 3.600 | 3.900 | 3.512 | 3.800 | 26,092 | +0.25(+7.01%) |
Aug 16, 2007 | 3.600 | 3.900 | 3.500 | 3.551 | 47,768 | -0.35(-8.95%) |
Aug 15, 2007 | 3.836 | 4.000 | 3.750 | 3.900 | 11,626 | -0.10(-2.50%) |
Aug 14, 2007 | 3.900 | 4.100 | 3.900 | 4.000 | 9,739 | +0.00(+0.00%) |
Aug 13, 2007 | 4.000 | 4.090 | 3.900 | 4.000 | 12,788 | +0.01(+0.25%) |
Aug 10, 2007 | 4.200 | 4.200 | 3.900 | 3.990 | 33,839 | -0.15(-3.62%) |
Aug 09, 2007 | 4.000 | 4.200 | 4.000 | 4.140 | 22,867 | +0.14(+3.50%) |
Aug 08, 2007 | 4.000 | 4.300 | 4.000 | 4.000 | 27,008 | -0.04(-0.87%) |
Aug 07, 2007 | 3.700 | 4.200 | 3.600 | 4.035 | 82,038 | +0.14(+3.49%) |
Aug 06, 2007 | 3.900 | 4.100 | 3.700 | 3.899 | 75,933 | -0.00(-0.03%) |
Aug 03, 2007 | 4.123 | 4.450 | 3.900 | 3.900 | 79,732 | -0.50(-11.36%) |
Aug 02, 2007 | 4.900 | 4.900 | 4.200 | 4.400 | 53,176 | +0.00(+0.00%) |
Aug 01, 2007 | 4.800 | 4.906 | 4.400 | 4.400 | 56,852 | -0.40(-8.33%) |
Jul 31, 2007 | 4.790 | 4.810 | 4.308 | 4.800 | 60,102 | +0.10(+2.13%) |
Jul 30, 2007 | 4.600 | 4.800 | 4.600 | 4.700 | 32,287 | +0.01(+0.21%) |
Jul 27, 2007 | 4.750 | 4.891 | 4.200 | 4.690 | 78,400 | -0.11(-2.29%) |
Jul 26, 2007 | 5.012 | 5.100 | 4.700 | 4.800 | 88,202 | -0.28(-5.46%) |
Jul 25, 2007 | 5.150 | 5.298 | 5.000 | 5.077 | 55,792 | -0.19(-3.64%) |
Jul 24, 2007 | 5.307 | 5.360 | 5.200 | 5.269 | 36,861 | -0.10(-1.88%) |
Jul 23, 2007 | 5.300 | 5.395 | 5.100 | 5.370 | 21,832 | +0.07(+1.34%) |
Jul 20, 2007 | 5.300 | 5.304 | 5.200 | 5.299 | 25,035 | +0.05(+0.93%) |
Jul 19, 2007 | 5.300 | 5.350 | 5.234 | 5.250 | 21,731 | -0.05(-0.94%) |
Jul 18, 2007 | 5.300 | 5.300 | 5.203 | 5.300 | 53,719 | +0.00(+0.00%) |
Jul 17, 2007 | 5.300 | 5.350 | 5.214 | 5.300 | 26,964 | +0.00(+0.02%) |
Jul 16, 2007 | 5.400 | 5.400 | 5.200 | 5.299 | 57,254 | -0.05(-0.95%) |
Jul 13, 2007 | 5.100 | 5.396 | 5.100 | 5.350 | 27,379 | +0.25(+4.90%) |
Jul 12, 2007 | 5.300 | 5.448 | 5.100 | 5.100 | 85,987 | -0.20(-3.76%) |
Jul 11, 2007 | 5.500 | 5.523 | 5.200 | 5.299 | 71,558 | -0.20(-3.67%) |
Jul 10, 2007 | 5.510 | 5.750 | 5.500 | 5.501 | 31,513 | -0.05(-0.88%) |
Jul 09, 2007 | 5.700 | 5.995 | 5.514 | 5.550 | 58,214 | -0.24(-4.15%) |
Jul 06, 2007 | 5.790 | 5.790 | 5.512 | 5.790 | 33,100 | +0.09(+1.65%) |
Jul 05, 2007 | 5.600 | 5.800 | 5.529 | 5.696 | 33,827 | -0.00(-0.07%) |
Jul 03, 2007 | 5.710 | 5.800 | 5.600 | 5.700 | 13,804 | -0.01(-0.18%) |
Jul 02, 2007 | 5.610 | 6.000 | 5.610 | 5.710 | 54,104 | -0.19(-3.22%) |
Jun 29, 2007 | 5.800 | 6.000 | 5.600 | 5.900 | 31,458 | +0.10(+1.72%) |
Jun 28, 2007 | 5.700 | 6.189 | 5.550 | 5.800 | 58,685 | +0.01(+0.17%) |
Jun 27, 2007 | 5.300 | 5.800 | 5.203 | 5.790 | 61,593 | +0.40(+7.32%) |
Jun 26, 2007 | 5.200 | 5.400 | 5.100 | 5.395 | 34,944 | +0.19(+3.75%) |
Jun 25, 2007 | 5.500 | 5.500 | 5.200 | 5.200 | 64,669 | -0.29(-5.27%) |
Jun 22, 2007 | 5.300 | 5.598 | 5.300 | 5.489 | 90,572 | +0.09(+1.72%) |
Jun 21, 2007 | 5.600 | 5.700 | 5.300 | 5.396 | 90,456 | -0.09(-1.68%) |
Jun 20, 2007 | 5.725 | 5.798 | 5.200 | 5.488 | 142,560 | -0.22(-3.89%) |
Jun 19, 2007 | 5.700 | 5.750 | 5.700 | 5.710 | 49,290 | -0.09(-1.55%) |
Jun 18, 2007 | 5.860 | 5.900 | 5.700 | 5.800 | 32,900 | +0.02(+0.43%) |
Jun 15, 2007 | 5.700 | 5.958 | 5.700 | 5.775 | 26,600 | +0.08(+1.32%) |
Jun 14, 2007 | 5.800 | 6.000 | 5.700 | 5.700 | 52,330 | -0.10(-1.72%) |
Jun 13, 2007 | 6.000 | 6.000 | 5.700 | 5.800 | 31,830 | -0.20(-3.33%) |
Jun 12, 2007 | 6.098 | 6.098 | 5.800 | 6.000 | 40,560 | -0.10(-1.64%) |
Jun 11, 2007 | 5.900 | 6.164 | 5.720 | 6.100 | 89,717 | +0.20(+3.39%) |
Jun 08, 2007 | 5.950 | 6.000 | 5.700 | 5.900 | 84,320 | -0.02(-0.42%) |
Jun 07, 2007 | 6.000 | 6.028 | 5.900 | 5.925 | 225,329 | +0.01(+0.22%) |
Jun 06, 2007 | 5.998 | 6.274 | 5.900 | 5.912 | 175,143 | +0.01(+0.20%) |
Jun 05, 2007 | 6.398 | 6.398 | 5.900 | 5.900 | 136,120 | -0.08(-1.32%) |
Jun 04, 2007 | 6.100 | 6.271 | 5.900 | 5.979 | 108,774 | -0.02(-0.37%) |
Jun 01, 2007 | 6.000 | 6.200 | 6.000 | 6.001 | 101,209 | -0.01(-0.15%) |
May 31, 2007 | 6.399 | 6.399 | 6.004 | 6.010 | 88,077 | -0.19(-3.06%) |
May 30, 2007 | 6.300 | 6.400 | 6.121 | 6.200 | 74,084 | +0.10(+1.64%) |
May 29, 2007 | 6.000 | 6.400 | 6.000 | 6.100 | 40,342 | +0.10(+1.67%) |
May 25, 2007 | 6.500 | 6.600 | 5.900 | 6.000 | 162,347 | -0.60(-9.09%) |
May 24, 2007 | 6.700 | 6.701 | 6.400 | 6.600 | 99,026 | +0.00(+0.00%) |
May 23, 2007 | 6.700 | 6.800 | 6.400 | 6.600 | 113,828 | +0.03(+0.50%) |
May 22, 2007 | 6.200 | 7.000 | 6.100 | 6.567 | 384,261 | +0.47(+7.66%) |
May 21, 2007 | 5.500 | 6.197 | 5.400 | 6.100 | 373,458 | +0.56(+10.11%) |
May 18, 2007 | 5.900 | 5.900 | 5.500 | 5.540 | 195,893 | -0.30(-5.14%) |
May 17, 2007 | 6.098 | 6.098 | 5.700 | 5.840 | 169,225 | -0.26(-4.23%) |
May 16, 2007 | 6.200 | 6.200 | 6.000 | 6.098 | 121,442 | +0.09(+1.43%) |
May 15, 2007 | 6.100 | 6.200 | 6.000 | 6.012 | 329,536 | -0.11(-1.73%) |
May 14, 2007 | 6.100 | 6.200 | 6.050 | 6.118 | 280,179 | -0.06(-0.92%) |
May 11, 2007 | 6.202 | 6.470 | 5.800 | 6.175 | 419,375 | -0.23(-3.52%) |
May 10, 2007 | 6.400 | 6.600 | 6.100 | 6.400 | 219,761 | -0.20(-2.97%) |
May 09, 2007 | 6.100 | 6.600 | 6.100 | 6.596 | 209,908 | +0.40(+6.47%) |
May 08, 2007 | 6.200 | 6.300 | 6.100 | 6.195 | 182,077 | -0.00(-0.08%) |
May 07, 2007 | 6.500 | 6.500 | 6.100 | 6.200 | 297,236 | -0.30(-4.62%) |
May 04, 2007 | 6.600 | 6.800 | 6.402 | 6.500 | 217,334 | +0.00(+0.00%) |
May 03, 2007 | 6.900 | 6.900 | 6.299 | 6.500 | 482,110 | -0.40(-5.80%) |
May 02, 2007 | 6.800 | 7.100 | 6.700 | 6.900 | 226,166 | +0.10(+1.47%) |
May 01, 2007 | 7.000 | 7.100 | 6.400 | 6.800 | 649,284 | -0.25(-3.55%) |
Apr 30, 2007 | 7.400 | 7.700 | 7.000 | 7.050 | 612,103 | -0.35(-4.73%) |
Apr 27, 2007 | 7.000 | 8.000 | 6.900 | 7.400 | 861,274 | +0.45(+6.44%) |
Apr 26, 2007 | 7.700 | 7.800 | 6.900 | 6.952 | 1,259,745 | -0.75(-9.71%) |
Apr 25, 2007 | 8.700 | 8.700 | 7.300 | 7.700 | 2,340,878 | -0.60(-7.23%) |
Apr 24, 2007 | 6.950 | 8.589 | 6.800 | 8.300 | 6,373,976 | -29.50(-78.04%) |
Apr 23, 2007 | 39.60 | 40.00 | 36.90 | 37.80 | 14,220 | +0.60(+1.61%) |
Apr 20, 2007 | 39.20 | 41.70 | 36.10 | 37.20 | 202,859 | -0.20(-0.53%) |
Apr 19, 2007 | 32.50 | 43.20 | 31.60 | 37.40 | 391,003 | +6.50(+21.04%) |
Apr 18, 2007 | 30.80 | 32.00 | 29.90 | 30.90 | 64,137 | +0.70(+2.32%) |
Apr 17, 2007 | 32.40 | 32.50 | 30.10 | 30.20 | 67,795 | -1.10(-3.51%) |
Apr 16, 2007 | 30.50 | 32.50 | 30.40 | 31.30 | 95,734 | +0.60(+1.95%) |
Apr 13, 2007 | 29.60 | 32.50 | 29.00 | 30.70 | 181,698 | +1.10(+3.72%) |
Apr 12, 2007 | 31.80 | 32.90 | 29.30 | 29.60 | 83,750 | -1.80(-5.73%) |
Apr 11, 2007 | 30.30 | 33.90 | 29.50 | 31.40 | 232,073 | +1.40(+4.67%) |
Apr 10, 2007 | 26.60 | 30.80 | 26.20 | 30.00 | 199,268 | +4.00(+15.38%) |
Apr 09, 2007 | 25.10 | 27.20 | 24.90 | 26.00 | 38,969 | +1.10(+4.42%) |
Apr 05, 2007 | 25.00 | 25.50 | 24.20 | 24.90 | 29,074 | +0.50(+2.05%) |
Apr 04, 2007 | 24.80 | 25.20 | 24.00 | 24.40 | 49,032 | -0.40(-1.61%) |
Apr 03, 2007 | 24.00 | 24.80 | 23.10 | 24.80 | 55,092 | +0.80(+3.33%) |
Apr 02, 2007 | 23.00 | 25.00 | 22.30 | 24.00 | 35,883 | +1.00(+4.35%) |
Mar 30, 2007 | 22.00 | 23.00 | 21.50 | 23.00 | 40,146 | +1.90(+9.00%) |
Mar 29, 2007 | 21.10 | 21.80 | 20.90 | 21.10 | 28,991 | +0.10(+0.48%) |
Mar 28, 2007 | 22.30 | 22.30 | 21.00 | 21.00 | 15,848 | -0.70(-3.23%) |
Mar 27, 2007 | 22.20 | 22.20 | 21.30 | 21.70 | 29,069 | +0.20(+0.93%) |
Mar 26, 2007 | 22.50 | 22.90 | 21.20 | 21.50 | 24,081 | -0.90(-4.02%) |
Mar 23, 2007 | 23.00 | 23.00 | 22.00 | 22.40 | 50,971 | -0.60(-2.60%) |
Mar 22, 2007 | 24.10 | 24.30 | 22.50 | 23.00 | 40,811 | -1.30(-5.35%) |
Mar 21, 2007 | 24.20 | 24.40 | 23.70 | 24.30 | 30,477 | +0.80(+3.40%) |
Mar 20, 2007 | 24.00 | 25.00 | 23.20 | 23.50 | 52,925 | -0.50(-2.08%) |
Mar 19, 2007 | 26.00 | 26.00 | 23.70 | 24.00 | 38,519 | -1.70(-6.61%) |
Mar 16, 2007 | 27.30 | 27.30 | 25.00 | 25.70 | 59,650 | +0.20(+0.78%) |
Mar 15, 2007 | 25.40 | 27.00 | 25.10 | 25.50 | 60,226 | +0.60(+2.41%) |
Mar 14, 2007 | 26.30 | 26.30 | 24.00 | 24.90 | 112,098 | -1.30(-4.96%) |
Mar 13, 2007 | 24.90 | 26.60 | 24.90 | 26.20 | 97,854 | +1.30(+5.22%) |
Mar 12, 2007 | 24.30 | 28.70 | 22.20 | 24.90 | 269,293 | +3.20(+14.75%) |
Mar 09, 2007 | 19.10 | 22.30 | 19.10 | 21.70 | 107,885 | +2.60(+13.61%) |
Mar 08, 2007 | 18.60 | 19.50 | 18.30 | 19.10 | 63,677 | +0.90(+4.95%) |
Mar 07, 2007 | 18.00 | 18.60 | 18.00 | 18.20 | 39,967 | +0.40(+2.25%) |
Mar 06, 2007 | 18.10 | 18.10 | 17.62 | 17.80 | 38,645 | -0.10(-0.56%) |
Mar 05, 2007 | 17.90 | 18.10 | 17.50 | 17.90 | 21,796 | +0.20(+1.13%) |
Mar 02, 2007 | 17.90 | 18.00 | 17.30 | 17.70 | 18,356 | +0.30(+1.72%) |
Mar 01, 2007 | 18.00 | 18.20 | 17.20 | 17.40 | 53,094 | -0.30(-1.69%) |
Feb 28, 2007 | 18.40 | 18.40 | 17.40 | 17.70 | 34,997 | +0.30(+1.72%) |
Feb 27, 2007 | 18.50 | 18.50 | 17.30 | 17.40 | 35,558 | -0.50(-2.79%) |
Feb 26, 2007 | 18.10 | 18.50 | 17.70 | 17.90 | 14,726 | -0.10(-0.56%) |
Feb 23, 2007 | 18.50 | 19.00 | 17.90 | 18.00 | 24,227 | +0.00(+0.00%) |
Feb 22, 2007 | 18.40 | 18.60 | 17.80 | 18.00 | 29,001 | -0.40(-2.17%) |
Feb 21, 2007 | 18.80 | 19.00 | 18.10 | 18.40 | 35,159 | -0.30(-1.60%) |
Feb 20, 2007 | 18.60 | 19.00 | 18.30 | 18.70 | 17,270 | +0.40(+2.19%) |
Feb 16, 2007 | 19.10 | 19.10 | 18.20 | 18.30 | 20,658 | -0.30(-1.61%) |
Feb 15, 2007 | 18.30 | 19.10 | 18.10 | 18.60 | 31,727 | +0.50(+2.76%) |
Feb 14, 2007 | 18.00 | 20.00 | 18.00 | 18.10 | 51,777 | +0.10(+0.56%) |
Feb 13, 2007 | 18.10 | 18.10 | 17.90 | 18.00 | 21,955 | +0.20(+1.12%) |
Feb 12, 2007 | 20.00 | 20.00 | 17.80 | 17.80 | 52,037 | -0.90(-4.81%) |
Feb 09, 2007 | 18.90 | 18.90 | 18.30 | 18.70 | 16,030 | +0.50(+2.75%) |
Feb 08, 2007 | 18.50 | 18.50 | 17.60 | 18.20 | 17,682 | +0.30(+1.68%) |
Feb 07, 2007 | 19.80 | 19.80 | 17.50 | 17.90 | 33,005 | -0.60(-3.24%) |
Feb 06, 2007 | 18.90 | 18.90 | 17.40 | 18.50 | 36,015 | +0.30(+1.65%) |
Feb 05, 2007 | 18.30 | 18.50 | 18.00 | 18.20 | 11,500 | -0.10(-0.55%) |
Feb 02, 2007 | 18.80 | 18.90 | 18.00 | 18.30 | 21,695 | -0.70(-3.68%) |