Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 8.470 | 8.630 | 8.470 | 8.630 | 2,900 | +0.23(+2.74%) |
Jan 30, 2008 | 8.470 | 8.470 | 8.400 | 8.400 | 2,700 | -0.09(-1.06%) |
Jan 29, 2008 | 8.400 | 8.490 | 8.400 | 8.490 | 900 | +0.00(+0.00%) |
Jan 28, 2008 | 8.490 | 8.490 | 8.490 | 8.490 | 300 | -0.01(-0.12%) |
Jan 25, 2008 | 8.310 | 8.500 | 8.310 | 8.500 | 300 | +0.01(+0.12%) |
Jan 24, 2008 | 8.520 | 8.620 | 8.350 | 8.490 | 7,600 | -0.09(-1.05%) |
Jan 23, 2008 | 8.210 | 8.580 | 8.110 | 8.580 | 13,300 | +0.18(+2.14%) |
Jan 22, 2008 | 8.320 | 8.400 | 8.190 | 8.400 | 15,200 | -0.10(-1.18%) |
Jan 21, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 8.530 | 8.630 | 8.490 | 8.500 | 3,900 | -0.03(-0.35%) |
Jan 17, 2008 | 8.590 | 8.590 | 8.530 | 8.530 | 2,300 | +0.02(+0.24%) |
Jan 16, 2008 | 8.520 | 8.600 | 8.360 | 8.510 | 7,917 | -0.01(-0.12%) |
Jan 15, 2008 | 8.640 | 8.640 | 8.460 | 8.520 | 600 | +0.02(+0.23%) |
Jan 14, 2008 | 8.640 | 8.640 | 8.450 | 8.500 | 2,804 | -0.06(-0.70%) |
Jan 11, 2008 | 8.600 | 8.600 | 8.500 | 8.560 | 1,300 | -0.04(-0.47%) |
Jan 10, 2008 | 8.550 | 8.600 | 8.550 | 8.600 | 500 | +0.00(+0.00%) |
Jan 09, 2008 | 8.400 | 8.640 | 8.400 | 8.600 | 8,500 | +0.00(+0.00%) |
Jan 08, 2008 | 8.560 | 8.650 | 8.450 | 8.600 | 23,000 | +0.00(+0.00%) |
Jan 07, 2008 | 8.700 | 8.700 | 8.500 | 8.600 | 4,100 | -0.05(-0.58%) |
Jan 04, 2008 | 8.690 | 8.690 | 8.500 | 8.650 | 15,900 | -0.04(-0.46%) |
Jan 03, 2008 | 8.690 | 8.700 | 8.600 | 8.690 | 4,000 | +0.09(+1.05%) |
Jan 02, 2008 | 8.610 | 8.680 | 8.600 | 8.600 | 14,900 | -0.10(-1.15%) |
Jan 01, 2008 | 9.000 | 9.000 | 8.570 | 8.700 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 9.000 | 9.000 | 8.570 | 8.700 | 14,500 | +0.00(+0.00%) |
Dec 28, 2007 | 8.990 | 8.990 | 8.550 | 8.700 | 11,700 | -0.00(-0.00%) |
Dec 27, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 2,900 | +0.00(+0.00%) |
Dec 26, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 1,800 | +0.00(+0.00%) |
Dec 24, 2007 | 9.000 | 9.000 | 8.600 | 8.700 | 900 | +0.15(+1.75%) |
Dec 21, 2007 | 8.550 | 8.550 | 8.450 | 8.550 | 13,500 | +0.00(+0.00%) |
Dec 20, 2007 | 8.720 | 8.720 | 8.400 | 8.550 | 10,500 | -0.10(-1.16%) |
Dec 19, 2007 | 8.720 | 8.720 | 8.620 | 8.650 | 2,500 | -0.07(-0.80%) |
Dec 18, 2007 | 8.720 | 8.720 | 8.620 | 8.720 | 2,900 | +0.00(+0.00%) |
Dec 17, 2007 | 8.720 | 8.720 | 8.600 | 8.720 | 1,000 | -0.01(-0.11%) |
Dec 14, 2007 | 8.730 | 8.730 | 8.650 | 8.730 | 1,000 | +0.01(+0.11%) |
Dec 13, 2007 | 8.650 | 8.720 | 8.600 | 8.720 | 3,700 | +0.00(+0.00%) |
Dec 12, 2007 | 8.720 | 8.720 | 8.600 | 8.720 | 5,000 | +0.02(+0.23%) |
Dec 11, 2007 | 8.730 | 8.730 | 8.500 | 8.700 | 12,600 | +0.00(+0.00%) |
Dec 10, 2007 | 8.700 | 8.710 | 8.694 | 8.700 | 2,200 | +0.00(+0.00%) |
Dec 07, 2007 | 8.720 | 8.720 | 8.600 | 8.700 | 5,000 | +0.05(+0.58%) |
Dec 06, 2007 | 8.550 | 8.650 | 8.500 | 8.650 | 1,200 | +0.05(+0.58%) |
Dec 05, 2007 | 8.650 | 8.650 | 8.500 | 8.600 | 2,000 | +0.01(+0.12%) |
Dec 04, 2007 | 8.720 | 8.720 | 8.500 | 8.590 | 1,600 | -0.06(-0.69%) |
Dec 03, 2007 | 8.650 | 8.650 | 8.550 | 8.650 | 1,300 | -0.07(-0.80%) |
Nov 30, 2007 | 8.450 | 8.720 | 8.300 | 8.720 | 3,500 | -0.01(-0.11%) |
Nov 29, 2007 | 8.400 | 8.730 | 8.400 | 8.730 | 200 | +0.33(+3.93%) |
Nov 28, 2007 | 8.250 | 8.410 | 8.200 | 8.400 | 1,100 | +0.10(+1.20%) |
Nov 27, 2007 | 8.200 | 8.400 | 8.200 | 8.300 | 2,300 | +0.20(+2.47%) |
Nov 26, 2007 | 8.200 | 8.250 | 8.050 | 8.100 | 6,400 | -0.20(-2.41%) |
Nov 23, 2007 | 8.260 | 8.300 | 8.170 | 8.300 | 1,000 | +0.04(+0.49%) |
Nov 21, 2007 | 8.150 | 8.300 | 7.950 | 8.259 | 4,800 | -0.02(-0.25%) |
Nov 20, 2007 | 8.200 | 8.300 | 8.050 | 8.280 | 6,200 | +0.28(+3.50%) |
Nov 19, 2007 | 8.280 | 8.470 | 8.000 | 8.000 | 10,800 | -0.40(-4.76%) |
Nov 16, 2007 | 8.250 | 8.500 | 8.200 | 8.400 | 6,700 | +0.00(+0.00%) |
Nov 15, 2007 | 8.300 | 8.400 | 8.050 | 8.400 | 25,800 | +0.20(+2.44%) |
Nov 14, 2007 | 8.300 | 8.300 | 8.100 | 8.200 | 2,500 | -0.05(-0.61%) |
Nov 13, 2007 | 8.880 | 8.880 | 7.900 | 8.250 | 30,700 | +0.10(+1.23%) |
Nov 12, 2007 | 8.150 | 8.300 | 8.050 | 8.150 | 9,200 | -0.12(-1.45%) |
Nov 09, 2007 | 8.270 | 8.320 | 7.750 | 8.270 | 8,100 | -0.07(-0.84%) |
Nov 08, 2007 | 8.340 | 8.340 | 8.250 | 8.340 | 600 | +0.07(+0.85%) |
Nov 07, 2007 | 8.050 | 8.270 | 8.050 | 8.270 | 11,300 | +0.09(+1.10%) |
Nov 06, 2007 | 8.200 | 8.200 | 8.000 | 8.180 | 2,000 | +0.00(+0.00%) |
Nov 05, 2007 | 8.000 | 8.190 | 8.000 | 8.180 | 1,000 | -0.02(-0.24%) |
Nov 02, 2007 | 8.100 | 8.200 | 7.900 | 8.200 | 5,400 | +0.00(+0.00%) |
Nov 01, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 400 | -0.10(-1.20%) |
Oct 31, 2007 | 8.250 | 8.450 | 8.202 | 8.300 | 5,200 | -0.02(-0.24%) |
Oct 30, 2007 | 8.260 | 8.320 | 8.030 | 8.320 | 4,200 | -0.03(-0.36%) |
Oct 29, 2007 | 8.330 | 8.410 | 8.200 | 8.350 | 26,800 | +0.10(+1.21%) |
Oct 26, 2007 | 8.150 | 8.250 | 8.000 | 8.250 | 8,100 | -0.10(-1.20%) |
Oct 25, 2007 | 8.200 | 8.380 | 8.100 | 8.350 | 3,900 | +0.05(+0.60%) |
Oct 24, 2007 | 8.200 | 8.300 | 8.200 | 8.300 | 2,900 | +0.10(+1.22%) |
Oct 23, 2007 | 8.140 | 8.400 | 8.050 | 8.200 | 20,300 | +0.10(+1.23%) |
Oct 22, 2007 | 8.000 | 8.140 | 7.990 | 8.100 | 18,400 | +0.10(+1.25%) |
Oct 19, 2007 | 8.000 | 8.000 | 7.880 | 8.000 | 1,200 | +0.01(+0.13%) |
Oct 18, 2007 | 7.990 | 7.990 | 7.970 | 7.990 | 300 | +0.04(+0.50%) |
Oct 17, 2007 | 7.990 | 7.990 | 7.830 | 7.950 | 1,700 | +0.05(+0.63%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 | -0.09(-1.13%) |
Oct 15, 2007 | 7.850 | 7.990 | 7.850 | 7.990 | 600 | +0.04(+0.50%) |
Oct 12, 2007 | 7.850 | 7.950 | 7.850 | 7.950 | 4,300 | -0.09(-1.12%) |
Oct 11, 2007 | 8.050 | 8.150 | 7.800 | 8.040 | 16,800 | -0.11(-1.35%) |
Oct 10, 2007 | 7.950 | 8.150 | 7.800 | 8.150 | 37,000 | +0.20(+2.52%) |
Oct 09, 2007 | 7.900 | 8.000 | 7.710 | 7.950 | 22,200 | +0.05(+0.63%) |
Oct 08, 2007 | 7.750 | 7.900 | 7.600 | 7.900 | 14,300 | +0.15(+1.94%) |
Oct 05, 2007 | 7.550 | 7.795 | 7.510 | 7.750 | 6,000 | +0.05(+0.65%) |
Oct 04, 2007 | 7.700 | 7.700 | 7.600 | 7.700 | 1,700 | +0.00(+0.00%) |
Oct 03, 2007 | 7.550 | 7.700 | 7.550 | 7.700 | 500 | +0.00(+0.00%) |
Oct 02, 2007 | 7.600 | 7.700 | 7.600 | 7.700 | 2,400 | +0.10(+1.32%) |
Oct 01, 2007 | 7.750 | 7.900 | 7.500 | 7.600 | 30,900 | -0.20(-2.56%) |
Sep 28, 2007 | 7.800 | 7.900 | 7.650 | 7.800 | 31,000 | -0.05(-0.64%) |
Sep 27, 2007 | 7.650 | 7.950 | 7.650 | 7.850 | 32,700 | +0.06(+0.77%) |
Sep 26, 2007 | 7.960 | 7.960 | 7.750 | 7.790 | 27,500 | -0.16(-2.01%) |
Sep 25, 2007 | 8.000 | 8.060 | 7.950 | 7.950 | 4,900 | -0.10(-1.24%) |
Sep 24, 2007 | 8.150 | 8.150 | 7.950 | 8.050 | 20,100 | -0.15(-1.83%) |
Sep 21, 2007 | 8.200 | 8.200 | 8.050 | 8.200 | 5,000 | +0.10(+1.23%) |
Sep 20, 2007 | 8.300 | 8.300 | 8.100 | 8.100 | 3,100 | -0.19(-2.29%) |
Sep 19, 2007 | 8.290 | 8.300 | 8.200 | 8.290 | 5,500 | +0.11(+1.34%) |
Sep 18, 2007 | 8.120 | 8.300 | 8.100 | 8.180 | 6,700 | -0.10(-1.21%) |
Sep 17, 2007 | 8.210 | 8.280 | 8.190 | 8.280 | 2,500 | -0.02(-0.24%) |
Sep 14, 2007 | 8.200 | 8.300 | 8.110 | 8.300 | 1,100 | +0.10(+1.22%) |
Sep 13, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.01(+0.12%) |
Sep 12, 2007 | 8.250 | 8.250 | 8.050 | 8.190 | 12,500 | -0.11(-1.33%) |
Sep 11, 2007 | 8.500 | 8.540 | 8.200 | 8.300 | 37,800 | -0.20(-2.35%) |
Sep 10, 2007 | 8.480 | 8.550 | 8.300 | 8.500 | 9,500 | +0.02(+0.24%) |
Sep 07, 2007 | 8.360 | 8.500 | 8.350 | 8.480 | 3,100 | -0.02(-0.24%) |
Sep 06, 2007 | 8.500 | 8.500 | 8.330 | 8.500 | 4,200 | +0.01(+0.12%) |
Sep 05, 2007 | 8.391 | 8.550 | 8.391 | 8.490 | 2,000 | -0.01(-0.12%) |
Sep 04, 2007 | 8.500 | 8.590 | 8.450 | 8.500 | 7,200 | +0.00(+0.00%) |
Aug 31, 2007 | 8.580 | 8.700 | 8.350 | 8.500 | 26,000 | -0.15(-1.73%) |
Aug 30, 2007 | 8.650 | 8.800 | 8.540 | 8.650 | 18,300 | +0.00(+0.00%) |
Aug 29, 2007 | 8.650 | 8.800 | 8.600 | 8.650 | 14,200 | +0.00(+0.00%) |
Aug 28, 2007 | 8.610 | 8.750 | 8.450 | 8.650 | 12,900 | -0.10(-1.14%) |
Aug 27, 2007 | 8.770 | 8.880 | 8.650 | 8.750 | 13,700 | -0.06(-0.68%) |
Aug 24, 2007 | 8.700 | 9.000 | 8.700 | 8.810 | 9,500 | -0.14(-1.56%) |
Aug 23, 2007 | 8.940 | 8.950 | 8.900 | 8.950 | 1,600 | +0.10(+1.13%) |
Aug 22, 2007 | 8.900 | 8.970 | 8.800 | 8.850 | 27,900 | -0.15(-1.67%) |
Aug 21, 2007 | 9.100 | 9.150 | 8.940 | 9.000 | 15,500 | -0.10(-1.10%) |
Aug 20, 2007 | 8.950 | 9.100 | 8.850 | 9.100 | 37,900 | +0.20(+2.25%) |
Aug 17, 2007 | 8.970 | 8.970 | 8.730 | 8.900 | 6,600 | +0.15(+1.71%) |
Aug 16, 2007 | 8.650 | 8.750 | 8.200 | 8.750 | 44,400 | +0.05(+0.57%) |
Aug 15, 2007 | 8.810 | 8.950 | 8.600 | 8.700 | 40,400 | -0.20(-2.25%) |
Aug 14, 2007 | 9.000 | 9.000 | 8.750 | 8.900 | 21,800 | -0.10(-1.11%) |
Aug 13, 2007 | 9.000 | 9.300 | 9.000 | 9.000 | 62,700 | +0.01(+0.11%) |
Aug 10, 2007 | 9.000 | 9.050 | 8.900 | 8.990 | 19,100 | -0.05(-0.55%) |
Aug 09, 2007 | 9.050 | 9.050 | 8.900 | 9.040 | 17,700 | -0.06(-0.66%) |
Aug 08, 2007 | 9.000 | 9.150 | 9.000 | 9.100 | 18,400 | +0.00(+0.00%) |
Aug 07, 2007 | 9.100 | 9.160 | 9.000 | 9.100 | 25,900 | +0.00(+0.00%) |
Aug 06, 2007 | 9.100 | 9.200 | 9.050 | 9.100 | 38,000 | +0.05(+0.55%) |
Aug 03, 2007 | 9.000 | 9.050 | 8.850 | 9.050 | 24,200 | +0.20(+2.26%) |
Aug 02, 2007 | 8.860 | 8.930 | 8.820 | 8.850 | 8,400 | -0.04(-0.45%) |
Aug 01, 2007 | 9.000 | 9.000 | 8.810 | 8.890 | 4,800 | -0.08(-0.89%) |
Jul 31, 2007 | 8.650 | 9.050 | 8.650 | 8.970 | 55,600 | +0.42(+4.91%) |
Jul 30, 2007 | 8.400 | 8.650 | 8.390 | 8.550 | 22,100 | +0.20(+2.40%) |
Jul 27, 2007 | 8.350 | 8.360 | 8.350 | 8.350 | 2,200 | +0.00(+0.00%) |
Jul 26, 2007 | 8.300 | 8.350 | 8.250 | 8.350 | 3,800 | +0.00(+0.00%) |
Jul 25, 2007 | 8.350 | 8.400 | 7.350 | 8.350 | 19,900 | +0.00(+0.00%) |
Jul 24, 2007 | 8.350 | 8.420 | 8.350 | 8.350 | 1,500 | -0.02(-0.24%) |
Jul 23, 2007 | 8.440 | 8.440 | 8.350 | 8.370 | 4,400 | -0.07(-0.83%) |
Jul 20, 2007 | 8.400 | 8.450 | 8.350 | 8.440 | 3,100 | +0.09(+1.08%) |
Jul 19, 2007 | 8.400 | 8.450 | 8.300 | 8.350 | 2,500 | -0.05(-0.60%) |
Jul 18, 2007 | 8.300 | 8.450 | 8.200 | 8.400 | 7,700 | +0.06(+0.73%) |
Jul 17, 2007 | 8.300 | 8.350 | 8.300 | 8.339 | 4,100 | +0.04(+0.47%) |
Jul 16, 2007 | 8.300 | 8.350 | 8.200 | 8.300 | 7,300 | -0.15(-1.78%) |
Jul 13, 2007 | 8.430 | 8.450 | 8.250 | 8.450 | 10,400 | +0.00(+0.00%) |
Jul 12, 2007 | 8.500 | 8.550 | 8.300 | 8.450 | 10,100 | +0.00(+0.00%) |
Jul 11, 2007 | 8.400 | 8.500 | 8.400 | 8.450 | 22,800 | +0.00(+0.00%) |
Jul 10, 2007 | 8.450 | 8.450 | 8.350 | 8.450 | 7,900 | +0.04(+0.54%) |
Jul 09, 2007 | 8.300 | 8.450 | 8.300 | 8.405 | 19,500 | +0.12(+1.51%) |
Jul 06, 2007 | 8.300 | 8.300 | 8.250 | 8.280 | 4,600 | +0.03(+0.36%) |
Jul 05, 2007 | 8.450 | 8.450 | 8.250 | 8.250 | 14,800 | -0.15(-1.78%) |
Jul 03, 2007 | 8.440 | 8.500 | 8.340 | 8.400 | 11,900 | -0.02(-0.24%) |
Jul 02, 2007 | 8.300 | 8.540 | 8.300 | 8.420 | 32,600 | +0.12(+1.45%) |
Jun 29, 2007 | 8.200 | 8.340 | 8.000 | 8.300 | 12,100 | +0.05(+0.61%) |
Jun 28, 2007 | 8.300 | 8.320 | 8.100 | 8.250 | 11,300 | +0.00(+0.00%) |
Jun 27, 2007 | 8.160 | 8.300 | 8.160 | 8.250 | 1,600 | +0.10(+1.23%) |
Jun 26, 2007 | 8.200 | 8.240 | 8.150 | 8.150 | 3,400 | -0.02(-0.24%) |
Jun 25, 2007 | 8.330 | 8.340 | 8.000 | 8.170 | 7,400 | -0.13(-1.57%) |
Jun 22, 2007 | 8.200 | 8.300 | 8.200 | 8.300 | 5,100 | +0.05(+0.61%) |
Jun 21, 2007 | 8.260 | 8.330 | 8.150 | 8.250 | 4,100 | -0.09(-1.08%) |
Jun 20, 2007 | 8.250 | 8.340 | 8.200 | 8.340 | 5,100 | -0.01(-0.12%) |
Jun 19, 2007 | 8.260 | 8.350 | 8.260 | 8.350 | 3,600 | +0.09(+1.09%) |
Jun 18, 2007 | 8.300 | 8.400 | 8.150 | 8.260 | 12,200 | -0.09(-1.08%) |
Jun 15, 2007 | 8.300 | 8.350 | 8.300 | 8.350 | 8,500 | +0.05(+0.60%) |
Jun 14, 2007 | 8.380 | 8.400 | 8.200 | 8.300 | 16,800 | -0.05(-0.60%) |
Jun 13, 2007 | 8.200 | 8.400 | 8.200 | 8.350 | 19,900 | +0.25(+3.09%) |
Jun 12, 2007 | 8.250 | 8.250 | 6.760 | 8.100 | 15,700 | -0.12(-1.46%) |
Jun 11, 2007 | 8.230 | 8.250 | 8.200 | 8.220 | 12,600 | -0.02(-0.24%) |
Jun 08, 2007 | 8.240 | 8.240 | 8.150 | 8.240 | 6,400 | +0.00(+0.00%) |
Jun 07, 2007 | 8.100 | 8.300 | 8.100 | 8.240 | 18,100 | +0.19(+2.36%) |
Jun 06, 2007 | 8.080 | 8.200 | 7.950 | 8.050 | 7,200 | -0.05(-0.62%) |
Jun 05, 2007 | 8.050 | 8.150 | 7.950 | 8.100 | 6,600 | +0.00(+0.00%) |
Jun 04, 2007 | 8.000 | 8.150 | 7.950 | 8.100 | 6,000 | +0.00(+0.00%) |
Jun 01, 2007 | 8.200 | 8.200 | 8.050 | 8.100 | 2,900 | -0.10(-1.22%) |
May 31, 2007 | 8.060 | 8.250 | 7.850 | 8.200 | 23,600 | +0.16(+1.99%) |
May 30, 2007 | 8.200 | 8.450 | 7.950 | 8.040 | 66,600 | +0.09(+1.13%) |
May 29, 2007 | 7.600 | 7.950 | 7.590 | 7.950 | 36,200 | +0.38(+5.02%) |
May 25, 2007 | 7.430 | 7.570 | 7.250 | 7.570 | 25,600 | +0.05(+0.66%) |
May 24, 2007 | 7.470 | 7.520 | 7.400 | 7.520 | 8,500 | +0.02(+0.27%) |
May 23, 2007 | 7.440 | 7.500 | 7.420 | 7.500 | 5,200 | +0.10(+1.35%) |
May 22, 2007 | 7.270 | 7.450 | 6.850 | 7.400 | 34,900 | +0.15(+2.07%) |
May 21, 2007 | 7.020 | 7.250 | 7.020 | 7.250 | 7,800 | +0.13(+1.83%) |
May 18, 2007 | 7.200 | 7.200 | 7.110 | 7.120 | 3,100 | -0.08(-1.11%) |
May 17, 2007 | 6.900 | 7.250 | 6.900 | 7.200 | 16,100 | +0.00(+0.00%) |
May 16, 2007 | 6.800 | 7.250 | 6.800 | 7.200 | 9,800 | +0.09(+1.25%) |
May 15, 2007 | 7.000 | 7.111 | 7.000 | 7.111 | 3,000 | +0.01(+0.15%) |
May 14, 2007 | 7.180 | 7.271 | 6.550 | 7.100 | 17,200 | -0.09(-1.25%) |
May 11, 2007 | 7.000 | 7.250 | 6.950 | 7.190 | 9,000 | +0.14(+1.99%) |
May 10, 2007 | 6.950 | 7.340 | 6.911 | 7.050 | 14,700 | +0.10(+1.44%) |
May 09, 2007 | 6.630 | 6.950 | 6.630 | 6.950 | 5,300 | +0.35(+5.30%) |
May 08, 2007 | 6.650 | 6.650 | 6.600 | 6.600 | 2,000 | -0.10(-1.49%) |
May 07, 2007 | 6.800 | 6.840 | 6.600 | 6.700 | 6,100 | -0.02(-0.30%) |
May 04, 2007 | 6.720 | 6.720 | 6.720 | 6.720 | 300 | -0.03(-0.44%) |
May 03, 2007 | 6.750 | 6.840 | 6.737 | 6.750 | 5,100 | -0.05(-0.74%) |
May 02, 2007 | 6.750 | 6.830 | 6.700 | 6.800 | 6,400 | +0.06(+0.94%) |
May 01, 2007 | 6.790 | 6.800 | 6.736 | 6.736 | 2,400 | -0.04(-0.64%) |
Apr 30, 2007 | 6.780 | 6.780 | 6.780 | 6.780 | 100 | +0.00(+0.00%) |
Apr 27, 2007 | 6.630 | 6.800 | 6.580 | 6.780 | 1,900 | +0.09(+1.35%) |
Apr 26, 2007 | 6.750 | 6.840 | 6.450 | 6.690 | 3,400 | +0.04(+0.54%) |
Apr 25, 2007 | 6.700 | 6.700 | 6.610 | 6.654 | 5,200 | -0.10(-1.42%) |
Apr 24, 2007 | 6.750 | 6.750 | 6.750 | 6.750 | 2,200 | -0.04(-0.59%) |
Apr 23, 2007 | 6.800 | 6.920 | 6.650 | 6.790 | 10,800 | +0.01(+0.10%) |
Apr 20, 2007 | 6.790 | 6.960 | 6.700 | 6.783 | 25,000 | +0.02(+0.34%) |
Apr 19, 2007 | 6.820 | 7.100 | 6.720 | 6.760 | 15,000 | -0.13(-1.89%) |
Apr 18, 2007 | 6.890 | 7.100 | 6.890 | 6.890 | 14,000 | +0.01(+0.15%) |
Apr 17, 2007 | 6.900 | 7.050 | 6.880 | 6.880 | 10,400 | -0.02(-0.29%) |
Apr 16, 2007 | 6.900 | 7.050 | 6.800 | 6.900 | 10,000 | +0.00(+0.00%) |
Apr 13, 2007 | 6.960 | 6.960 | 6.900 | 6.900 | 3,200 | -0.09(-1.29%) |
Apr 12, 2007 | 7.000 | 7.190 | 6.964 | 6.990 | 14,600 | -0.05(-0.71%) |
Apr 11, 2007 | 7.000 | 7.040 | 6.860 | 7.040 | 4,800 | +0.05(+0.72%) |
Apr 10, 2007 | 7.000 | 7.070 | 6.940 | 6.990 | 5,400 | -0.07(-0.99%) |
Apr 09, 2007 | 7.020 | 7.060 | 6.890 | 7.060 | 8,600 | +0.04(+0.57%) |
Apr 05, 2007 | 6.930 | 7.030 | 6.800 | 7.020 | 5,300 | +0.05(+0.72%) |
Apr 04, 2007 | 6.890 | 7.050 | 6.890 | 6.970 | 13,700 | +0.06(+0.87%) |
Apr 03, 2007 | 6.930 | 6.940 | 6.900 | 6.910 | 4,600 | +0.00(+0.00%) |
Apr 02, 2007 | 6.740 | 6.910 | 6.740 | 6.910 | 2,300 | +0.05(+0.73%) |
Mar 30, 2007 | 6.940 | 6.940 | 6.700 | 6.860 | 14,800 | +0.00(+0.00%) |
Mar 29, 2007 | 6.540 | 6.890 | 6.540 | 6.860 | 18,300 | +0.26(+3.94%) |
Mar 28, 2007 | 6.750 | 6.750 | 6.500 | 6.600 | 14,000 | -0.21(-3.08%) |
Mar 27, 2007 | 6.750 | 6.830 | 6.580 | 6.810 | 4,700 | -0.03(-0.44%) |
Mar 26, 2007 | 6.690 | 6.840 | 6.670 | 6.840 | 3,300 | +0.10(+1.48%) |
Mar 23, 2007 | 6.730 | 6.770 | 6.710 | 6.740 | 17,400 | +0.04(+0.60%) |
Mar 22, 2007 | 6.690 | 6.720 | 6.500 | 6.700 | 8,100 | +0.06(+0.90%) |
Mar 21, 2007 | 6.500 | 6.640 | 6.500 | 6.640 | 5,000 | +0.04(+0.61%) |
Mar 20, 2007 | 6.600 | 6.600 | 6.600 | 6.600 | 200 | -0.03(-0.45%) |
Mar 19, 2007 | 6.560 | 6.630 | 6.560 | 6.630 | 2,900 | +0.05(+0.74%) |
Mar 16, 2007 | 6.600 | 6.600 | 6.560 | 6.581 | 1,000 | -0.13(-1.92%) |
Mar 15, 2007 | 6.660 | 6.710 | 6.530 | 6.710 | 11,500 | +0.06(+0.90%) |
Mar 14, 2007 | 6.650 | 6.680 | 6.400 | 6.650 | 3,400 | +0.04(+0.61%) |
Mar 13, 2007 | 6.500 | 6.610 | 6.350 | 6.610 | 3,200 | +0.11(+1.69%) |
Mar 12, 2007 | 6.570 | 6.620 | 6.500 | 6.500 | 6,300 | -0.07(-1.07%) |
Mar 09, 2007 | 6.460 | 6.570 | 6.300 | 6.570 | 8,200 | +0.07(+1.08%) |
Mar 08, 2007 | 6.490 | 6.520 | 6.422 | 6.500 | 9,000 | -0.09(-1.44%) |
Mar 07, 2007 | 6.750 | 6.750 | 6.510 | 6.595 | 4,500 | -0.11(-1.57%) |
Mar 06, 2007 | 6.640 | 6.750 | 6.510 | 6.700 | 12,200 | +0.01(+0.15%) |
Mar 05, 2007 | 6.830 | 6.900 | 6.690 | 6.690 | 7,000 | -0.15(-2.26%) |
Mar 02, 2007 | 6.870 | 6.900 | 6.810 | 6.845 | 2,500 | -0.02(-0.22%) |
Mar 01, 2007 | 6.570 | 6.910 | 6.560 | 6.860 | 10,200 | +0.28(+4.26%) |
Feb 28, 2007 | 6.550 | 6.630 | 6.550 | 6.580 | 1,500 | +0.02(+0.30%) |
Feb 27, 2007 | 6.700 | 6.790 | 6.550 | 6.560 | 16,600 | -0.20(-2.96%) |
Feb 26, 2007 | 6.790 | 6.790 | 6.760 | 6.760 | 1,500 | +0.03(+0.45%) |
Feb 23, 2007 | 6.800 | 6.800 | 6.560 | 6.730 | 6,900 | -0.22(-3.17%) |
Feb 22, 2007 | 6.830 | 6.950 | 6.830 | 6.950 | 2,500 | -0.01(-0.10%) |
Feb 21, 2007 | 6.810 | 6.957 | 6.760 | 6.957 | 18,000 | +0.14(+2.00%) |
Feb 20, 2007 | 6.820 | 6.830 | 6.750 | 6.820 | 1,400 | +0.07(+1.04%) |
Feb 16, 2007 | 6.740 | 6.750 | 6.710 | 6.750 | 3,500 | +0.06(+0.90%) |
Feb 15, 2007 | 6.560 | 6.690 | 6.550 | 6.690 | 5,700 | +0.14(+2.14%) |
Feb 14, 2007 | 6.630 | 6.630 | 6.550 | 6.550 | 8,100 | -0.11(-1.65%) |
Feb 13, 2007 | 6.710 | 6.710 | 6.660 | 6.660 | 3,700 | -0.04(-0.60%) |
Feb 12, 2007 | 6.710 | 6.719 | 6.610 | 6.700 | 10,000 | -0.07(-1.03%) |
Feb 09, 2007 | 6.900 | 6.900 | 6.700 | 6.770 | 8,000 | -0.15(-2.17%) |
Feb 08, 2007 | 6.950 | 7.018 | 6.920 | 6.920 | 400 | -0.06(-0.86%) |
Feb 07, 2007 | 6.980 | 6.980 | 6.980 | 6.980 | 1,500 | +0.13(+1.90%) |
Feb 06, 2007 | 6.860 | 6.860 | 6.840 | 6.850 | 5,800 | -0.07(-1.01%) |
Feb 05, 2007 | 6.950 | 6.990 | 6.911 | 6.920 | 4,100 | -0.08(-1.14%) |
Feb 02, 2007 | 7.100 | 7.199 | 6.800 | 7.000 | 5,600 | -0.15(-2.10%) |