Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 3.540 | 3.780 | 3.500 | 3.560 | 2,110 | -0.25(-6.56%) |
Jan 30, 2008 | 3.500 | 3.810 | 3.500 | 3.810 | 400 | +0.33(+9.48%) |
Jan 29, 2008 | 3.690 | 3.720 | 3.480 | 3.480 | 1,100 | -0.31(-8.18%) |
Jan 28, 2008 | 3.450 | 3.890 | 3.430 | 3.790 | 2,400 | +0.33(+9.66%) |
Jan 25, 2008 | 3.400 | 3.456 | 3.400 | 3.456 | 1,500 | +0.06(+1.65%) |
Jan 24, 2008 | 3.440 | 3.440 | 3.400 | 3.400 | 200 | -0.03(-0.87%) |
Jan 23, 2008 | 3.540 | 3.550 | 3.400 | 3.430 | 3,841 | +0.01(+0.29%) |
Jan 22, 2008 | 3.980 | 3.980 | 3.410 | 3.420 | 5,132 | -0.33(-8.80%) |
Jan 21, 2008 | 3.750 | 3.980 | 3.750 | 3.750 | 1,449 | +0.00(+0.00%) |
Jan 18, 2008 | 3.750 | 3.980 | 3.750 | 3.750 | 1,449 | -0.25(-6.25%) |
Jan 17, 2008 | 4.000 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) |
Jan 16, 2008 | 3.610 | 4.000 | 3.610 | 4.000 | 5,402 | +0.22(+5.82%) |
Jan 15, 2008 | 3.890 | 3.960 | 3.600 | 3.780 | 1,400 | -0.12(-3.07%) |
Jan 14, 2008 | 3.650 | 3.900 | 3.650 | 3.900 | 2,250 | +0.55(+16.42%) |
Jan 11, 2008 | 3.350 | 3.350 | 3.350 | 3.350 | 624 | -0.13(-3.74%) |
Jan 10, 2008 | 3.950 | 3.950 | 3.260 | 3.480 | 14,966 | -0.48(-12.12%) |
Jan 09, 2008 | 3.640 | 3.970 | 3.380 | 3.960 | 7,090 | +0.56(+16.47%) |
Jan 08, 2008 | 3.550 | 3.550 | 3.400 | 3.400 | 1,630 | -0.26(-7.10%) |
Jan 07, 2008 | 3.660 | 3.660 | 3.660 | 3.660 | 0 | +0.00(+0.00%) |
Jan 04, 2008 | 3.600 | 3.840 | 3.550 | 3.660 | 2,100 | -0.29(-7.34%) |
Jan 03, 2008 | 3.490 | 4.080 | 3.490 | 3.950 | 2,200 | +0.45(+12.86%) |
Jan 02, 2008 | 3.330 | 3.600 | 3.270 | 3.500 | 1,892 | -0.05(-1.41%) |
Jan 01, 2008 | 3.700 | 4.080 | 3.450 | 3.550 | 25,099 | +0.00(+0.00%) |
Dec 31, 2007 | 3.700 | 4.080 | 3.450 | 3.550 | 25,099 | -0.16(-4.31%) |
Dec 28, 2007 | 3.450 | 3.910 | 3.440 | 3.710 | 1,825 | -0.14(-3.64%) |
Dec 27, 2007 | 3.820 | 3.910 | 3.820 | 3.850 | 1,459 | +0.07(+1.85%) |
Dec 26, 2007 | 3.750 | 3.780 | 3.420 | 3.780 | 3,649 | +0.04(+0.95%) |
Dec 24, 2007 | 3.740 | 3.750 | 3.740 | 3.744 | 3,037 | +0.12(+3.32%) |
Dec 21, 2007 | 3.430 | 3.624 | 3.300 | 3.624 | 11,053 | +0.17(+5.04%) |
Dec 20, 2007 | 3.390 | 3.990 | 3.330 | 3.450 | 9,307 | -0.10(-2.82%) |
Dec 19, 2007 | 3.660 | 4.080 | 3.270 | 3.550 | 40,476 | -0.07(-1.93%) |
Dec 18, 2007 | 3.510 | 4.040 | 3.360 | 3.620 | 9,796 | +0.35(+10.70%) |
Dec 17, 2007 | 3.610 | 3.850 | 3.270 | 3.270 | 8,932 | -0.28(-7.89%) |
Dec 14, 2007 | 3.760 | 3.760 | 3.550 | 3.550 | 2,236 | -0.21(-5.59%) |
Dec 13, 2007 | 4.000 | 4.000 | 3.760 | 3.760 | 1,280 | -0.32(-7.84%) |
Dec 12, 2007 | 4.080 | 4.080 | 4.080 | 4.080 | 500 | +0.28(+7.37%) |
Dec 11, 2007 | 3.760 | 3.818 | 3.760 | 3.800 | 2,400 | +0.00(+0.00%) |
Dec 10, 2007 | 3.800 | 3.800 | 3.800 | 3.800 | 675 | +0.00(+0.00%) |
Dec 07, 2007 | 3.810 | 3.810 | 3.800 | 3.800 | 200 | +0.01(+0.26%) |
Dec 06, 2007 | 3.800 | 3.800 | 3.710 | 3.790 | 800 | +0.00(+0.00%) |
Dec 05, 2007 | 3.570 | 3.790 | 3.570 | 3.790 | 2,300 | +0.09(+2.43%) |
Dec 04, 2007 | 3.580 | 3.700 | 3.580 | 3.700 | 1,070 | -0.01(-0.27%) |
Dec 03, 2007 | 3.760 | 3.760 | 3.660 | 3.710 | 1,660 | -0.29(-7.25%) |
Nov 30, 2007 | 3.600 | 4.000 | 3.600 | 4.000 | 2,501 | +0.06(+1.52%) |
Nov 29, 2007 | 3.660 | 3.940 | 3.660 | 3.940 | 500 | +0.27(+7.36%) |
Nov 28, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Nov 27, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 3.770 | 3.790 | 3.670 | 3.670 | 1,000 | -0.04(-1.10%) |
Nov 23, 2007 | 3.711 | 3.711 | 3.711 | 3.711 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 3.680 | 3.990 | 3.680 | 3.711 | 415 | +0.03(+0.84%) |
Nov 20, 2007 | 3.750 | 3.900 | 3.680 | 3.680 | 1,400 | +0.01(+0.27%) |
Nov 19, 2007 | 3.750 | 3.940 | 3.670 | 3.670 | 3,000 | -0.26(-6.62%) |
Nov 16, 2007 | 3.610 | 3.930 | 3.610 | 3.930 | 600 | +0.00(+0.00%) |
Nov 15, 2007 | 3.590 | 4.210 | 3.590 | 3.930 | 2,999 | +0.03(+0.77%) |
Nov 14, 2007 | 3.870 | 3.980 | 3.870 | 3.900 | 2,500 | -0.15(-3.70%) |
Nov 13, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 0 | +0.00(+0.00%) |
Nov 12, 2007 | 4.040 | 4.050 | 4.040 | 4.050 | 590 | +0.15(+3.85%) |
Nov 09, 2007 | 3.900 | 3.900 | 3.900 | 3.900 | 1,000 | -0.05(-1.27%) |
Nov 08, 2007 | 3.920 | 3.950 | 3.910 | 3.950 | 3,310 | -0.06(-1.50%) |
Nov 07, 2007 | 3.990 | 4.090 | 3.960 | 4.010 | 7,400 | +0.08(+2.04%) |
Nov 06, 2007 | 3.900 | 3.930 | 3.900 | 3.930 | 2,350 | +0.04(+1.03%) |
Nov 05, 2007 | 3.930 | 4.060 | 3.820 | 3.890 | 12,999 | -0.26(-6.27%) |
Nov 02, 2007 | 3.980 | 4.280 | 3.911 | 4.150 | 6,599 | +0.05(+1.22%) |
Nov 01, 2007 | 4.070 | 4.230 | 3.990 | 4.100 | 2,899 | +0.06(+1.49%) |
Oct 31, 2007 | 3.870 | 4.380 | 3.870 | 4.040 | 4,215 | -0.15(-3.63%) |
Oct 30, 2007 | 3.920 | 4.290 | 3.870 | 4.192 | 3,993 | +0.05(+1.26%) |
Oct 29, 2007 | 4.010 | 4.230 | 4.010 | 4.140 | 1,700 | +0.01(+0.24%) |
Oct 26, 2007 | 4.360 | 4.360 | 3.940 | 4.130 | 600 | -0.16(-3.73%) |
Oct 25, 2007 | 4.310 | 4.380 | 4.050 | 4.290 | 1,700 | +0.05(+1.18%) |
Oct 24, 2007 | 4.070 | 4.370 | 4.070 | 4.240 | 6,300 | +0.08(+1.92%) |
Oct 23, 2007 | 4.278 | 4.430 | 4.030 | 4.160 | 4,000 | -0.05(-1.19%) |
Oct 22, 2007 | 3.990 | 4.210 | 3.830 | 4.210 | 6,800 | +0.40(+10.50%) |
Oct 19, 2007 | 4.050 | 4.300 | 3.660 | 3.810 | 7,782 | -0.34(-8.19%) |
Oct 18, 2007 | 4.280 | 4.440 | 4.150 | 4.150 | 2,550 | -0.17(-3.94%) |
Oct 17, 2007 | 4.340 | 4.690 | 4.260 | 4.320 | 2,799 | -0.09(-2.04%) |
Oct 16, 2007 | 4.270 | 4.630 | 4.260 | 4.410 | 3,346 | +0.25(+6.01%) |
Oct 15, 2007 | 4.392 | 4.397 | 4.160 | 4.160 | 3,600 | -0.37(-8.17%) |
Oct 12, 2007 | 4.150 | 4.590 | 4.150 | 4.530 | 3,600 | +0.35(+8.37%) |
Oct 11, 2007 | 4.750 | 4.750 | 4.180 | 4.180 | 7,298 | -0.57(-12.00%) |
Oct 10, 2007 | 4.520 | 4.750 | 4.256 | 4.750 | 4,764 | +0.20(+4.40%) |
Oct 09, 2007 | 4.430 | 4.550 | 4.430 | 4.550 | 800 | -0.05(-1.09%) |
Oct 08, 2007 | 4.550 | 4.730 | 4.510 | 4.600 | 1,700 | -0.22(-4.56%) |
Oct 05, 2007 | 4.278 | 4.822 | 4.278 | 4.820 | 1,650 | +0.04(+0.88%) |
Oct 04, 2007 | 4.490 | 4.880 | 4.490 | 4.778 | 2,910 | -0.07(-1.48%) |
Oct 03, 2007 | 4.650 | 4.850 | 4.500 | 4.850 | 7,439 | +0.26(+5.66%) |
Oct 02, 2007 | 4.420 | 4.660 | 4.420 | 4.590 | 7,259 | +0.24(+5.52%) |
Oct 01, 2007 | 4.250 | 4.350 | 4.200 | 4.350 | 3,000 | +0.05(+1.16%) |
Sep 28, 2007 | 4.270 | 4.300 | 4.110 | 4.300 | 6,143 | +0.05(+1.18%) |
Sep 27, 2007 | 4.210 | 4.260 | 4.150 | 4.250 | 3,509 | +0.03(+0.71%) |
Sep 26, 2007 | 4.190 | 4.350 | 4.190 | 4.220 | 4,900 | +0.07(+1.69%) |
Sep 25, 2007 | 4.220 | 4.410 | 4.150 | 4.150 | 9,300 | -0.04(-0.95%) |
Sep 24, 2007 | 4.140 | 4.230 | 4.060 | 4.190 | 17,461 | +0.13(+3.20%) |
Sep 21, 2007 | 4.100 | 4.100 | 4.050 | 4.060 | 1,826 | -0.07(-1.74%) |
Sep 20, 2007 | 4.230 | 4.230 | 4.120 | 4.132 | 3,800 | -0.09(-2.02%) |
Sep 19, 2007 | 4.120 | 4.220 | 4.120 | 4.217 | 4,115 | +0.10(+2.36%) |
Sep 18, 2007 | 4.100 | 4.190 | 4.010 | 4.120 | 17,512 | +0.07(+1.73%) |
Sep 17, 2007 | 3.960 | 4.050 | 3.960 | 4.050 | 1,012 | +0.05(+1.25%) |
Sep 14, 2007 | 3.920 | 4.010 | 3.920 | 4.000 | 2,400 | -0.08(-1.96%) |
Sep 13, 2007 | 4.000 | 4.150 | 3.978 | 4.080 | 8,625 | +0.09(+2.26%) |
Sep 12, 2007 | 3.990 | 3.992 | 3.900 | 3.990 | 9,487 | +0.04(+1.01%) |
Sep 11, 2007 | 3.800 | 3.950 | 3.800 | 3.950 | 7,250 | +0.15(+3.95%) |
Sep 10, 2007 | 3.700 | 3.840 | 3.700 | 3.800 | 750 | +0.10(+2.70%) |
Sep 07, 2007 | 3.690 | 3.700 | 3.690 | 3.700 | 1,600 | +0.02(+0.54%) |
Sep 06, 2007 | 3.670 | 3.750 | 3.670 | 3.680 | 4,900 | -0.06(-1.60%) |
Sep 05, 2007 | 3.740 | 3.740 | 3.730 | 3.740 | 1,400 | +0.04(+1.07%) |
Sep 04, 2007 | 3.700 | 3.700 | 3.660 | 3.700 | 1,243 | +0.05(+1.38%) |
Aug 31, 2007 | 3.660 | 3.660 | 3.650 | 3.650 | 1,500 | -0.01(-0.27%) |
Aug 30, 2007 | 3.750 | 3.760 | 3.660 | 3.660 | 3,100 | -0.09(-2.40%) |
Aug 29, 2007 | 3.700 | 3.750 | 3.660 | 3.750 | 4,000 | -0.03(-0.79%) |
Aug 28, 2007 | 3.770 | 3.900 | 3.770 | 3.780 | 7,150 | -0.02(-0.53%) |
Aug 27, 2007 | 3.800 | 3.905 | 3.800 | 3.800 | 6,061 | +0.03(+0.80%) |
Aug 24, 2007 | 3.730 | 3.930 | 3.730 | 3.770 | 17,803 | +0.04(+1.07%) |
Aug 23, 2007 | 3.820 | 3.820 | 3.730 | 3.730 | 1,050 | -0.01(-0.26%) |
Aug 22, 2007 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 3.660 | 3.740 | 3.650 | 3.740 | 5,676 | +0.05(+1.35%) |
Aug 20, 2007 | 3.720 | 3.720 | 3.650 | 3.690 | 5,300 | -0.01(-0.24%) |
Aug 17, 2007 | 3.675 | 3.699 | 3.670 | 3.699 | 1,000 | +0.12(+3.32%) |
Aug 16, 2007 | 3.750 | 3.750 | 3.560 | 3.580 | 9,000 | -0.20(-5.29%) |
Aug 15, 2007 | 3.940 | 3.940 | 3.780 | 3.780 | 4,733 | -0.04(-1.05%) |
Aug 14, 2007 | 3.760 | 3.840 | 3.760 | 3.820 | 9,451 | +0.01(+0.26%) |
Aug 13, 2007 | 3.750 | 3.820 | 3.750 | 3.810 | 3,017 | -0.03(-0.78%) |
Aug 10, 2007 | 4.000 | 4.000 | 3.760 | 3.840 | 7,604 | -0.14(-3.52%) |
Aug 09, 2007 | 3.980 | 3.980 | 3.980 | 3.980 | 210 | +0.01(+0.25%) |
Aug 08, 2007 | 4.090 | 4.100 | 3.970 | 3.970 | 4,100 | -0.18(-4.33%) |
Aug 07, 2007 | 4.120 | 4.150 | 4.120 | 4.150 | 2,300 | +0.01(+0.24%) |
Aug 06, 2007 | 3.760 | 4.140 | 3.760 | 4.140 | 8,950 | +0.18(+4.55%) |
Aug 03, 2007 | 3.960 | 3.980 | 3.810 | 3.960 | 4,875 | -0.03(-0.75%) |
Aug 02, 2007 | 3.970 | 3.990 | 3.970 | 3.990 | 300 | +0.09(+2.33%) |
Aug 01, 2007 | 3.910 | 4.210 | 3.876 | 3.899 | 15,707 | -0.11(-2.77%) |
Jul 31, 2007 | 3.970 | 4.130 | 3.950 | 4.010 | 11,378 | -0.09(-2.20%) |
Jul 30, 2007 | 4.170 | 4.248 | 3.900 | 4.100 | 25,408 | -0.15(-3.58%) |
Jul 27, 2007 | 4.230 | 4.290 | 4.230 | 4.252 | 300 | +0.13(+3.21%) |
Jul 26, 2007 | 4.550 | 4.550 | 4.120 | 4.120 | 7,360 | -0.33(-7.42%) |
Jul 25, 2007 | 4.050 | 4.580 | 4.020 | 4.450 | 7,407 | +0.41(+10.15%) |
Jul 24, 2007 | 4.200 | 4.320 | 4.040 | 4.040 | 36,344 | -0.31(-7.13%) |
Jul 23, 2007 | 4.780 | 4.780 | 4.330 | 4.350 | 18,957 | -0.43(-9.00%) |
Jul 20, 2007 | 4.750 | 4.850 | 4.170 | 4.780 | 32,532 | +0.18(+3.91%) |
Jul 19, 2007 | 5.650 | 5.710 | 4.120 | 4.600 | 170,630 | -1.40(-23.33%) |
Jul 18, 2007 | 5.710 | 6.000 | 5.700 | 6.000 | 4,100 | +0.05(+0.84%) |
Jul 17, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 5.650 | 5.950 | 5.650 | 5.950 | 900 | +0.29(+5.12%) |
Jul 13, 2007 | 5.510 | 5.720 | 5.510 | 5.660 | 1,300 | +0.09(+1.62%) |
Jul 12, 2007 | 5.560 | 5.660 | 5.560 | 5.570 | 400 | -0.09(-1.59%) |
Jul 11, 2007 | 5.610 | 5.660 | 5.649 | 5.660 | 200 | +0.05(+0.89%) |
Jul 10, 2007 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 5.640 | 5.670 | 5.540 | 5.610 | 2,100 | -0.15(-2.60%) |
Jul 06, 2007 | 5.650 | 5.760 | 5.650 | 5.760 | 600 | -0.04(-0.69%) |
Jul 05, 2007 | 6.000 | 6.000 | 5.650 | 5.800 | 1,484 | -0.43(-6.90%) |
Jul 03, 2007 | 6.230 | 6.230 | 6.230 | 6.230 | 100 | +0.36(+6.13%) |
Jul 02, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.12(-2.00%) |
Jun 29, 2007 | 5.640 | 6.120 | 5.520 | 5.990 | 11,261 | +0.39(+6.96%) |
Jun 28, 2007 | 5.960 | 5.960 | 5.600 | 5.600 | 1,850 | -0.32(-5.41%) |
Jun 27, 2007 | 5.520 | 6.070 | 5.520 | 5.920 | 5,630 | +0.35(+6.28%) |
Jun 26, 2007 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 5.570 | 5.570 | 5.570 | 5.570 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 5.660 | 5.660 | 5.570 | 5.570 | 1,500 | -0.09(-1.59%) |
Jun 21, 2007 | 5.704 | 5.704 | 5.660 | 5.660 | 735 | -0.04(-0.70%) |
Jun 20, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 5.720 | 5.720 | 5.500 | 5.700 | 7,000 | -0.02(-0.35%) |
Jun 18, 2007 | 5.720 | 5.720 | 5.720 | 5.720 | 2,600 | +0.01(+0.18%) |
Jun 15, 2007 | 5.750 | 5.788 | 5.700 | 5.710 | 1,900 | +0.01(+0.18%) |
Jun 14, 2007 | 5.730 | 5.750 | 5.700 | 5.700 | 2,600 | -0.01(-0.18%) |
Jun 13, 2007 | 5.750 | 5.750 | 5.710 | 5.710 | 300 | -0.04(-0.70%) |
Jun 12, 2007 | 5.713 | 5.750 | 5.700 | 5.750 | 2,100 | +0.01(+0.17%) |
Jun 11, 2007 | 5.680 | 5.740 | 5.680 | 5.740 | 1,805 | +0.02(+0.36%) |
Jun 08, 2007 | 5.720 | 5.720 | 5.720 | 5.720 | 500 | +0.02(+0.35%) |
Jun 07, 2007 | 5.750 | 5.750 | 5.700 | 5.700 | 1,300 | -0.01(-0.17%) |
Jun 06, 2007 | 5.720 | 5.720 | 5.710 | 5.710 | 1,700 | +0.01(+0.17%) |
Jun 05, 2007 | 5.700 | 5.700 | 5.700 | 5.700 | 1,900 | +0.00(+0.00%) |
Jun 04, 2007 | 5.730 | 5.760 | 5.700 | 5.700 | 2,520 | -0.19(-3.23%) |
Jun 01, 2007 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | +0.19(+3.33%) |
May 31, 2007 | 5.720 | 5.770 | 5.700 | 5.700 | 1,312 | -0.01(-0.18%) |
May 30, 2007 | 5.730 | 5.800 | 5.700 | 5.710 | 2,000 | -0.04(-0.70%) |
May 29, 2007 | 5.820 | 5.820 | 5.750 | 5.750 | 2,623 | -0.15(-2.54%) |
May 25, 2007 | 5.890 | 5.900 | 5.820 | 5.900 | 2,000 | +0.10(+1.72%) |
May 24, 2007 | 5.770 | 5.800 | 5.770 | 5.800 | 750 | +0.01(+0.17%) |
May 23, 2007 | 5.898 | 5.898 | 5.710 | 5.790 | 2,550 | -0.10(-1.70%) |
May 22, 2007 | 5.890 | 5.890 | 5.890 | 5.890 | 1,256 | -0.01(-0.15%) |
May 21, 2007 | 5.700 | 5.948 | 5.700 | 5.899 | 4,334 | +0.18(+3.13%) |
May 18, 2007 | 5.720 | 5.720 | 5.690 | 5.720 | 12,000 | +0.02(+0.39%) |
May 17, 2007 | 5.750 | 5.750 | 5.680 | 5.697 | 2,900 | -0.06(-1.09%) |
May 16, 2007 | 5.760 | 5.770 | 5.760 | 5.760 | 627 | +0.00(+0.00%) |
May 15, 2007 | 5.930 | 5.930 | 5.760 | 5.760 | 5,000 | -0.17(-2.87%) |
May 14, 2007 | 5.930 | 5.930 | 5.930 | 5.930 | 0 | +0.00(+0.00%) |
May 11, 2007 | 5.750 | 5.930 | 5.750 | 5.930 | 9,241 | +0.11(+1.93%) |
May 10, 2007 | 5.750 | 5.818 | 5.750 | 5.818 | 3,000 | +0.10(+1.71%) |
May 09, 2007 | 5.700 | 5.800 | 5.700 | 5.720 | 3,021 | +0.03(+0.53%) |
May 08, 2007 | 5.650 | 5.690 | 5.650 | 5.690 | 2,450 | +0.09(+1.61%) |
May 07, 2007 | 5.620 | 5.620 | 5.600 | 5.600 | 200 | -0.04(-0.71%) |
May 04, 2007 | 5.730 | 5.750 | 5.640 | 5.640 | 1,300 | -0.08(-1.35%) |
May 03, 2007 | 5.770 | 5.770 | 5.580 | 5.717 | 1,500 | +0.10(+1.73%) |
May 02, 2007 | 5.560 | 5.740 | 5.340 | 5.620 | 3,902 | +0.07(+1.26%) |
May 01, 2007 | 5.530 | 5.650 | 5.330 | 5.550 | 2,805 | -0.02(-0.36%) |
Apr 30, 2007 | 5.620 | 5.700 | 5.570 | 5.570 | 7,115 | -0.13(-2.28%) |
Apr 27, 2007 | 5.320 | 5.700 | 5.320 | 5.700 | 1,700 | +0.00(+0.00%) |
Apr 26, 2007 | 5.790 | 5.810 | 5.700 | 5.700 | 4,600 | -0.08(-1.38%) |
Apr 25, 2007 | 5.680 | 5.800 | 5.680 | 5.780 | 1,540 | +0.19(+3.40%) |
Apr 24, 2007 | 5.350 | 5.590 | 5.350 | 5.590 | 1,215 | +0.17(+3.14%) |
Apr 23, 2007 | 5.360 | 5.420 | 5.360 | 5.420 | 1,100 | +0.14(+2.65%) |
Apr 20, 2007 | 5.290 | 5.290 | 5.160 | 5.280 | 11,630 | -0.11(-2.04%) |
Apr 19, 2007 | 5.300 | 5.390 | 5.300 | 5.390 | 2,520 | +0.09(+1.70%) |
Apr 18, 2007 | 5.320 | 5.320 | 5.300 | 5.300 | 1,100 | -0.10(-1.85%) |
Apr 17, 2007 | 5.300 | 5.400 | 5.300 | 5.400 | 490 | +0.10(+1.89%) |
Apr 16, 2007 | 5.360 | 5.440 | 5.300 | 5.300 | 3,653 | +0.00(+0.00%) |
Apr 13, 2007 | 5.380 | 5.400 | 5.300 | 5.300 | 3,260 | -0.21(-3.81%) |
Apr 12, 2007 | 5.490 | 5.510 | 5.490 | 5.510 | 2,413 | +0.19(+3.57%) |
Apr 11, 2007 | 5.352 | 5.352 | 5.310 | 5.320 | 534 | -0.12(-2.21%) |
Apr 10, 2007 | 5.320 | 5.460 | 5.310 | 5.440 | 1,910 | -0.06(-1.09%) |
Apr 09, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Apr 05, 2007 | 5.450 | 5.500 | 5.450 | 5.500 | 900 | +0.19(+3.58%) |
Apr 04, 2007 | 5.320 | 5.510 | 5.310 | 5.310 | 1,600 | -0.11(-2.03%) |
Apr 03, 2007 | 5.330 | 5.420 | 5.300 | 5.420 | 701 | +0.16(+3.04%) |
Apr 02, 2007 | 5.260 | 5.270 | 5.260 | 5.260 | 3,800 | -0.17(-3.13%) |
Mar 30, 2007 | 5.430 | 5.430 | 5.430 | 5.430 | 200 | +0.03(+0.56%) |
Mar 29, 2007 | 5.320 | 5.400 | 5.260 | 5.400 | 1,300 | +0.14(+2.66%) |
Mar 28, 2007 | 5.260 | 5.300 | 5.250 | 5.260 | 5,350 | -0.05(-0.94%) |
Mar 27, 2007 | 5.330 | 5.330 | 5.100 | 5.310 | 10,199 | +0.00(+0.00%) |
Mar 26, 2007 | 5.150 | 5.310 | 5.150 | 5.310 | 2,510 | -0.10(-1.85%) |
Mar 23, 2007 | 5.270 | 5.410 | 5.270 | 5.410 | 202 | -0.06(-1.10%) |
Mar 22, 2007 | 5.610 | 5.620 | 5.470 | 5.470 | 5,904 | +0.05(+0.92%) |
Mar 21, 2007 | 5.200 | 5.620 | 5.200 | 5.420 | 3,953 | +0.20(+3.83%) |
Mar 20, 2007 | 5.250 | 5.250 | 5.180 | 5.220 | 1,585 | -0.03(-0.57%) |
Mar 19, 2007 | 5.230 | 5.250 | 5.230 | 5.250 | 1,300 | +0.11(+2.14%) |
Mar 16, 2007 | 5.330 | 5.330 | 5.140 | 5.140 | 3,158 | -0.01(-0.19%) |
Mar 15, 2007 | 5.190 | 5.360 | 5.130 | 5.150 | 1,700 | -0.15(-2.83%) |
Mar 14, 2007 | 5.130 | 5.330 | 5.130 | 5.300 | 500 | +0.11(+2.12%) |
Mar 13, 2007 | 5.270 | 5.540 | 5.030 | 5.190 | 3,401 | -0.08(-1.52%) |
Mar 12, 2007 | 5.250 | 5.300 | 5.250 | 5.270 | 2,125 | -0.14(-2.50%) |
Mar 09, 2007 | 5.405 | 5.405 | 5.405 | 5.405 | 0 | +0.00(+0.00%) |
Mar 08, 2007 | 5.390 | 5.405 | 5.380 | 5.405 | 300 | -0.00(-0.09%) |
Mar 07, 2007 | 5.410 | 5.410 | 5.410 | 5.410 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 5.410 | 5.438 | 5.410 | 5.410 | 500 | -0.09(-1.64%) |
Mar 05, 2007 | 5.430 | 5.500 | 5.380 | 5.500 | 3,200 | +0.00(+0.00%) |
Mar 02, 2007 | 5.500 | 5.500 | 5.500 | 5.500 | 0 | +0.00(+0.00%) |
Mar 01, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 2,450 | +0.00(+0.01%) |
Feb 28, 2007 | 5.430 | 5.500 | 5.430 | 5.500 | 3,200 | +0.01(+0.18%) |
Feb 27, 2007 | 5.460 | 5.490 | 5.430 | 5.490 | 501 | -0.11(-1.96%) |
Feb 26, 2007 | 5.590 | 5.600 | 5.590 | 5.600 | 1,000 | +0.09(+1.63%) |
Feb 23, 2007 | 5.548 | 5.548 | 5.460 | 5.510 | 1,231 | -0.04(-0.72%) |
Feb 22, 2007 | 5.550 | 5.550 | 5.490 | 5.550 | 1,900 | +0.05(+0.91%) |
Feb 21, 2007 | 5.580 | 5.740 | 5.490 | 5.500 | 10,500 | -0.28(-4.84%) |
Feb 20, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 5.780 | 5.780 | 5.780 | 5.780 | 100 | +0.04(+0.70%) |
Feb 15, 2007 | 5.740 | 5.740 | 5.740 | 5.740 | 900 | -0.01(-0.10%) |
Feb 14, 2007 | 5.850 | 5.850 | 5.600 | 5.746 | 2,401 | -0.14(-2.44%) |
Feb 13, 2007 | 5.910 | 5.910 | 5.890 | 5.890 | 1,100 | +0.02(+0.34%) |
Feb 12, 2007 | 5.600 | 5.870 | 5.600 | 5.870 | 4,307 | +0.32(+5.77%) |
Feb 09, 2007 | 5.550 | 5.550 | 5.540 | 5.550 | 700 | +0.00(+0.00%) |
Feb 08, 2007 | 5.560 | 5.650 | 5.500 | 5.550 | 5,725 | -0.13(-2.27%) |
Feb 07, 2007 | 5.600 | 5.679 | 5.260 | 5.679 | 5,894 | -0.19(-3.25%) |
Feb 06, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 0 | +0.00(+0.00%) |
Feb 05, 2007 | 5.640 | 5.870 | 5.640 | 5.870 | 7,120 | +0.16(+2.80%) |
Feb 02, 2007 | 5.620 | 5.730 | 5.590 | 5.710 | 4,882 | +0.14(+2.51%) |