Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.410 | 4.750 | 4.290 | 4.590 | 5,500 | +0.13(+2.91%) |
Mar 28, 2008 | 4.420 | 4.490 | 4.330 | 4.460 | 1,600 | -0.04(-0.89%) |
Mar 27, 2008 | 4.540 | 4.540 | 4.440 | 4.500 | 4,900 | -0.07(-1.53%) |
Mar 26, 2008 | 4.570 | 4.578 | 4.560 | 4.570 | 1,800 | -0.06(-1.30%) |
Mar 25, 2008 | 4.440 | 4.720 | 4.440 | 4.630 | 7,400 | +0.08(+1.76%) |
Mar 24, 2008 | 4.510 | 4.600 | 4.480 | 4.550 | 7,900 | +0.05(+1.11%) |
Mar 21, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.00(+0.00%) |
Mar 20, 2008 | 4.150 | 4.500 | 4.150 | 4.500 | 22,200 | +0.33(+7.91%) |
Mar 19, 2008 | 4.220 | 4.430 | 4.150 | 4.170 | 13,400 | -0.19(-4.36%) |
Mar 18, 2008 | 4.020 | 4.520 | 4.020 | 4.360 | 6,920 | +0.06(+1.40%) |
Mar 17, 2008 | 4.420 | 4.430 | 4.160 | 4.300 | 5,900 | -0.20(-4.44%) |
Mar 14, 2008 | 4.390 | 4.550 | 4.250 | 4.500 | 11,700 | +0.01(+0.22%) |
Mar 13, 2008 | 4.620 | 4.680 | 4.250 | 4.490 | 10,200 | -0.14(-3.02%) |
Mar 12, 2008 | 4.480 | 4.820 | 4.250 | 4.630 | 14,500 | +0.03(+0.65%) |
Mar 11, 2008 | 4.220 | 4.600 | 4.220 | 4.600 | 42,600 | +0.48(+11.65%) |
Mar 10, 2008 | 4.150 | 4.440 | 4.040 | 4.120 | 13,300 | -0.13(-3.06%) |
Mar 07, 2008 | 4.490 | 4.560 | 4.150 | 4.250 | 17,600 | -0.31(-6.80%) |
Mar 06, 2008 | 4.590 | 4.600 | 4.400 | 4.560 | 92,808 | +0.01(+0.22%) |
Mar 05, 2008 | 4.990 | 5.000 | 4.470 | 4.550 | 65,650 | -0.35(-7.14%) |
Mar 04, 2008 | 4.970 | 5.050 | 4.820 | 4.900 | 9,900 | +0.05(+1.03%) |
Mar 03, 2008 | 4.800 | 4.920 | 4.755 | 4.850 | 6,523 | -0.05(-1.02%) |
Feb 29, 2008 | 4.950 | 5.100 | 4.850 | 4.900 | 8,300 | -0.15(-2.97%) |
Feb 28, 2008 | 4.930 | 5.100 | 4.600 | 5.050 | 24,760 | +0.11(+2.23%) |
Feb 27, 2008 | 4.700 | 4.990 | 4.600 | 4.940 | 24,400 | +0.34(+7.39%) |
Feb 26, 2008 | 4.640 | 5.490 | 4.300 | 4.600 | 121,516 | -0.04(-0.86%) |
Feb 25, 2008 | 4.710 | 4.710 | 4.530 | 4.640 | 10,300 | -0.12(-2.52%) |
Feb 22, 2008 | 4.680 | 4.890 | 4.650 | 4.760 | 9,800 | +0.04(+0.85%) |
Feb 21, 2008 | 4.800 | 4.840 | 4.629 | 4.720 | 7,300 | +0.01(+0.21%) |
Feb 20, 2008 | 4.400 | 4.850 | 4.400 | 4.710 | 11,300 | +0.11(+2.39%) |
Feb 19, 2008 | 4.450 | 4.810 | 4.370 | 4.600 | 19,600 | +0.12(+2.68%) |
Feb 18, 2008 | 4.400 | 4.500 | 4.330 | 4.480 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.400 | 4.500 | 4.330 | 4.480 | 5,100 | -0.01(-0.22%) |
Feb 14, 2008 | 4.360 | 4.490 | 4.230 | 4.490 | 13,800 | +0.04(+0.90%) |
Feb 13, 2008 | 4.330 | 4.470 | 4.320 | 4.450 | 8,563 | +0.06(+1.37%) |
Feb 12, 2008 | 4.600 | 4.630 | 4.390 | 4.390 | 16,200 | -0.21(-4.57%) |
Feb 11, 2008 | 4.510 | 4.620 | 4.450 | 4.600 | 14,900 | +0.05(+1.10%) |
Feb 08, 2008 | 4.150 | 4.550 | 4.150 | 4.550 | 8,500 | +0.26(+6.06%) |
Feb 07, 2008 | 4.300 | 4.300 | 4.200 | 4.290 | 28,300 | +0.05(+1.18%) |
Feb 06, 2008 | 4.360 | 4.360 | 4.240 | 4.240 | 35,400 | -0.19(-4.29%) |
Feb 05, 2008 | 4.450 | 4.490 | 4.340 | 4.430 | 20,500 | -0.04(-0.89%) |
Feb 04, 2008 | 4.830 | 4.850 | 4.470 | 4.470 | 4,800 | -0.41(-8.40%) |
Feb 01, 2008 | 4.850 | 4.890 | 4.420 | 4.880 | 22,900 | +0.18(+3.83%) |
Jan 31, 2008 | 4.450 | 4.870 | 4.450 | 4.700 | 6,500 | +0.25(+5.62%) |
Jan 30, 2008 | 4.300 | 4.450 | 4.170 | 4.450 | 58,900 | +0.06(+1.37%) |
Jan 29, 2008 | 4.500 | 4.700 | 4.160 | 4.390 | 16,100 | -0.06(-1.35%) |
Jan 28, 2008 | 4.620 | 4.640 | 4.300 | 4.450 | 25,900 | -0.25(-5.32%) |
Jan 25, 2008 | 4.490 | 4.700 | 4.480 | 4.700 | 8,450 | +0.16(+3.52%) |
Jan 24, 2008 | 4.650 | 4.720 | 4.250 | 4.540 | 29,000 | -0.11(-2.37%) |
Jan 23, 2008 | 4.290 | 4.940 | 4.200 | 4.650 | 20,700 | +0.26(+5.92%) |
Jan 22, 2008 | 4.640 | 4.800 | 4.390 | 4.390 | 20,850 | -0.31(-6.60%) |
Jan 21, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.200 | 4.740 | 4.200 | 4.700 | 13,100 | +0.10(+2.17%) |
Jan 17, 2008 | 4.690 | 4.750 | 4.600 | 4.600 | 26,500 | -0.20(-4.17%) |
Jan 16, 2008 | 4.940 | 4.940 | 4.760 | 4.800 | 18,600 | -0.14(-2.83%) |
Jan 15, 2008 | 5.020 | 5.020 | 4.940 | 4.940 | 4,900 | -0.18(-3.52%) |
Jan 14, 2008 | 4.960 | 5.140 | 4.880 | 5.120 | 18,900 | +0.12(+2.40%) |
Jan 11, 2008 | 5.250 | 5.300 | 4.850 | 5.000 | 138,400 | -0.32(-6.02%) |
Jan 10, 2008 | 5.200 | 5.480 | 5.200 | 5.320 | 21,200 | +0.02(+0.38%) |
Jan 09, 2008 | 5.670 | 5.670 | 5.143 | 5.300 | 30,700 | -0.47(-8.15%) |
Jan 08, 2008 | 5.610 | 5.870 | 5.610 | 5.770 | 10,802 | +0.17(+3.04%) |
Jan 07, 2008 | 5.850 | 5.850 | 5.580 | 5.600 | 18,108 | -0.30(-5.08%) |
Jan 04, 2008 | 5.600 | 5.970 | 5.550 | 5.900 | 131,200 | +0.25(+4.42%) |
Jan 03, 2008 | 5.600 | 5.650 | 5.570 | 5.650 | 14,100 | +0.08(+1.44%) |
Jan 02, 2008 | 5.900 | 5.930 | 5.570 | 5.570 | 31,100 | -0.28(-4.79%) |
Jan 01, 2008 | 5.560 | 6.000 | 5.560 | 5.850 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.560 | 6.000 | 5.560 | 5.850 | 46,200 | +0.20(+3.54%) |
Dec 28, 2007 | 5.600 | 5.760 | 5.600 | 5.650 | 19,900 | -0.05(-0.88%) |
Dec 27, 2007 | 5.600 | 5.710 | 5.550 | 5.700 | 19,800 | +0.06(+1.06%) |
Dec 26, 2007 | 5.760 | 5.760 | 5.570 | 5.640 | 4,300 | -0.18(-3.09%) |
Dec 24, 2007 | 5.800 | 5.820 | 5.800 | 5.820 | 300 | +0.06(+1.04%) |
Dec 21, 2007 | 5.660 | 5.890 | 5.660 | 5.760 | 27,000 | -0.04(-0.69%) |
Dec 20, 2007 | 5.600 | 5.840 | 5.550 | 5.800 | 15,300 | +0.20(+3.57%) |
Dec 19, 2007 | 5.550 | 5.700 | 5.520 | 5.600 | 14,300 | +0.02(+0.36%) |
Dec 18, 2007 | 5.760 | 5.790 | 5.580 | 5.580 | 35,400 | -0.18(-3.12%) |
Dec 17, 2007 | 5.740 | 5.860 | 5.740 | 5.760 | 12,000 | -0.04(-0.69%) |
Dec 14, 2007 | 5.740 | 5.940 | 5.740 | 5.800 | 7,100 | -0.05(-0.85%) |
Dec 13, 2007 | 5.860 | 5.890 | 5.650 | 5.850 | 17,100 | -0.04(-0.68%) |
Dec 12, 2007 | 6.000 | 6.000 | 5.850 | 5.890 | 21,700 | +0.03(+0.51%) |
Dec 11, 2007 | 5.550 | 6.000 | 5.550 | 5.860 | 28,600 | +0.01(+0.17%) |
Dec 10, 2007 | 5.760 | 5.910 | 5.730 | 5.850 | 19,200 | +0.00(+0.00%) |
Dec 07, 2007 | 5.820 | 5.950 | 5.750 | 5.850 | 26,800 | +0.10(+1.74%) |
Dec 06, 2007 | 5.700 | 5.790 | 5.690 | 5.750 | 28,300 | -0.03(-0.52%) |
Dec 05, 2007 | 5.750 | 5.780 | 5.650 | 5.780 | 22,400 | +0.06(+1.05%) |
Dec 04, 2007 | 5.750 | 5.830 | 5.700 | 5.720 | 36,800 | -0.06(-1.04%) |
Dec 03, 2007 | 5.510 | 5.880 | 5.510 | 5.780 | 36,681 | -0.02(-0.35%) |
Nov 30, 2007 | 5.660 | 5.900 | 5.660 | 5.800 | 36,900 | +0.07(+1.22%) |
Nov 29, 2007 | 5.800 | 5.810 | 5.700 | 5.730 | 23,600 | -0.12(-2.05%) |
Nov 28, 2007 | 5.830 | 5.980 | 5.700 | 5.850 | 21,500 | +0.04(+0.69%) |
Nov 27, 2007 | 5.940 | 5.960 | 5.810 | 5.810 | 8,000 | -0.08(-1.36%) |
Nov 26, 2007 | 5.980 | 5.980 | 5.890 | 5.890 | 11,300 | -0.08(-1.34%) |
Nov 23, 2007 | 5.790 | 5.970 | 5.750 | 5.970 | 12,800 | +0.15(+2.67%) |
Nov 21, 2007 | 5.900 | 5.900 | 5.650 | 5.815 | 11,100 | -0.08(-1.44%) |
Nov 20, 2007 | 5.900 | 6.000 | 5.800 | 5.900 | 17,200 | +0.01(+0.17%) |
Nov 19, 2007 | 5.940 | 5.980 | 5.840 | 5.890 | 14,800 | -0.03(-0.51%) |
Nov 16, 2007 | 5.850 | 5.920 | 5.750 | 5.920 | 28,300 | +0.06(+1.02%) |
Nov 15, 2007 | 5.860 | 5.900 | 5.800 | 5.860 | 14,200 | +0.02(+0.34%) |
Nov 14, 2007 | 5.740 | 5.990 | 5.740 | 5.840 | 33,900 | +0.05(+0.86%) |
Nov 13, 2007 | 5.911 | 5.920 | 5.730 | 5.790 | 40,600 | -0.20(-3.34%) |
Nov 12, 2007 | 5.750 | 5.990 | 5.710 | 5.990 | 21,190 | +0.09(+1.53%) |
Nov 09, 2007 | 6.040 | 6.040 | 5.760 | 5.900 | 10,700 | -0.10(-1.67%) |
Nov 08, 2007 | 6.040 | 6.040 | 5.700 | 6.000 | 35,700 | -0.01(-0.17%) |
Nov 07, 2007 | 5.960 | 6.300 | 5.800 | 6.010 | 44,950 | -0.38(-5.95%) |
Nov 06, 2007 | 6.310 | 6.410 | 6.310 | 6.390 | 3,100 | -0.04(-0.62%) |
Nov 05, 2007 | 6.400 | 6.450 | 6.060 | 6.430 | 37,700 | +0.03(+0.47%) |
Nov 02, 2007 | 6.000 | 6.400 | 5.900 | 6.400 | 37,500 | +0.35(+5.79%) |
Nov 01, 2007 | 6.000 | 6.060 | 5.860 | 6.050 | 28,500 | +0.05(+0.83%) |
Oct 31, 2007 | 5.900 | 6.000 | 5.857 | 6.000 | 26,300 | +0.01(+0.17%) |
Oct 30, 2007 | 5.940 | 6.000 | 5.860 | 5.990 | 24,200 | +0.09(+1.53%) |
Oct 29, 2007 | 5.990 | 6.000 | 5.760 | 5.900 | 61,200 | +0.15(+2.61%) |
Oct 26, 2007 | 5.580 | 5.750 | 5.580 | 5.750 | 15,700 | -0.02(-0.35%) |
Oct 25, 2007 | 5.500 | 5.800 | 5.500 | 5.770 | 18,300 | +0.13(+2.30%) |
Oct 24, 2007 | 5.610 | 5.780 | 5.610 | 5.640 | 14,100 | -0.07(-1.23%) |
Oct 23, 2007 | 5.800 | 5.800 | 5.600 | 5.710 | 33,600 | -0.09(-1.55%) |
Oct 22, 2007 | 5.610 | 5.800 | 5.600 | 5.800 | 10,300 | +0.07(+1.22%) |
Oct 19, 2007 | 5.600 | 5.750 | 5.600 | 5.730 | 4,100 | +0.08(+1.42%) |
Oct 18, 2007 | 5.720 | 5.820 | 5.550 | 5.650 | 25,800 | -0.15(-2.59%) |
Oct 17, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 5.900 | 6.000 | 5.590 | 5.800 | 33,700 | +0.08(+1.40%) |
Oct 15, 2007 | 5.890 | 5.890 | 5.710 | 5.720 | 20,300 | -0.18(-3.05%) |
Oct 12, 2007 | 5.750 | 5.940 | 5.750 | 5.900 | 8,000 | +0.13(+2.25%) |
Oct 11, 2007 | 5.800 | 5.900 | 5.750 | 5.770 | 2,600 | -0.13(-2.20%) |
Oct 10, 2007 | 5.900 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 5.840 | 5.900 | 5.740 | 5.900 | 8,800 | -0.05(-0.84%) |
Oct 08, 2007 | 5.850 | 5.990 | 5.780 | 5.950 | 4,600 | +0.00(+0.00%) |
Oct 05, 2007 | 5.940 | 6.000 | 5.820 | 5.950 | 13,200 | +0.05(+0.85%) |
Oct 04, 2007 | 5.900 | 6.000 | 5.810 | 5.900 | 55,200 | +0.09(+1.55%) |
Oct 03, 2007 | 5.900 | 5.900 | 5.670 | 5.810 | 4,600 | -0.08(-1.36%) |
Oct 02, 2007 | 5.910 | 5.910 | 5.760 | 5.890 | 12,400 | +0.12(+2.08%) |
Oct 01, 2007 | 5.990 | 5.990 | 5.770 | 5.770 | 14,600 | -0.14(-2.37%) |
Sep 28, 2007 | 5.990 | 5.990 | 5.780 | 5.910 | 7,700 | +0.01(+0.17%) |
Sep 27, 2007 | 5.920 | 5.920 | 5.800 | 5.900 | 12,600 | +0.04(+0.68%) |
Sep 26, 2007 | 5.950 | 6.070 | 5.760 | 5.860 | 7,700 | -0.08(-1.35%) |
Sep 25, 2007 | 5.950 | 6.000 | 5.850 | 5.940 | 2,400 | -0.06(-1.00%) |
Sep 24, 2007 | 5.990 | 6.000 | 5.969 | 6.000 | 13,600 | +0.10(+1.69%) |
Sep 21, 2007 | 5.900 | 6.000 | 5.850 | 5.900 | 3,600 | -0.01(-0.17%) |
Sep 20, 2007 | 5.980 | 6.000 | 5.910 | 5.910 | 6,900 | -0.09(-1.50%) |
Sep 19, 2007 | 5.900 | 6.000 | 5.850 | 6.000 | 17,500 | +0.01(+0.17%) |
Sep 18, 2007 | 5.790 | 6.000 | 5.750 | 5.990 | 30,000 | +0.18(+3.10%) |
Sep 17, 2007 | 5.900 | 5.950 | 5.770 | 5.810 | 5,400 | -0.18(-3.01%) |
Sep 14, 2007 | 5.900 | 6.000 | 5.900 | 5.990 | 5,200 | +0.05(+0.84%) |
Sep 13, 2007 | 6.000 | 6.010 | 5.940 | 5.940 | 10,100 | -0.06(-1.00%) |
Sep 12, 2007 | 6.000 | 6.100 | 5.980 | 6.000 | 5,700 | +0.01(+0.17%) |
Sep 11, 2007 | 5.990 | 6.100 | 5.800 | 5.990 | 7,100 | -0.01(-0.17%) |
Sep 10, 2007 | 5.850 | 6.000 | 5.750 | 6.000 | 4,900 | +0.10(+1.69%) |
Sep 07, 2007 | 5.850 | 5.950 | 5.730 | 5.900 | 18,100 | -0.05(-0.84%) |
Sep 06, 2007 | 5.900 | 6.000 | 5.900 | 5.950 | 15,400 | -0.05(-0.83%) |
Sep 05, 2007 | 5.860 | 6.000 | 5.600 | 6.000 | 34,000 | +0.10(+1.69%) |
Sep 04, 2007 | 5.870 | 5.900 | 5.860 | 5.900 | 3,400 | +0.00(+0.00%) |
Aug 31, 2007 | 6.010 | 6.020 | 5.760 | 5.900 | 15,700 | -0.08(-1.34%) |
Aug 30, 2007 | 6.000 | 6.050 | 5.890 | 5.980 | 11,000 | -0.01(-0.17%) |
Aug 29, 2007 | 5.830 | 6.000 | 5.800 | 5.990 | 35,700 | +0.19(+3.28%) |
Aug 28, 2007 | 5.800 | 5.850 | 5.760 | 5.800 | 30,700 | +0.00(+0.00%) |
Aug 27, 2007 | 5.760 | 5.900 | 5.760 | 5.800 | 5,500 | +0.05(+0.87%) |
Aug 24, 2007 | 5.850 | 6.000 | 5.730 | 5.750 | 39,200 | +0.00(+0.00%) |
Aug 23, 2007 | 5.660 | 5.750 | 5.600 | 5.750 | 24,500 | +0.10(+1.73%) |
Aug 22, 2007 | 5.600 | 5.690 | 5.600 | 5.652 | 14,100 | +0.01(+0.22%) |
Aug 21, 2007 | 5.650 | 5.800 | 5.460 | 5.640 | 31,100 | -0.08(-1.40%) |
Aug 20, 2007 | 5.630 | 5.820 | 5.340 | 5.720 | 54,900 | +0.01(+0.18%) |
Aug 17, 2007 | 6.380 | 6.380 | 5.500 | 5.710 | 58,100 | -0.10(-1.68%) |
Aug 16, 2007 | 5.920 | 5.960 | 5.600 | 5.808 | 62,900 | -0.19(-3.20%) |
Aug 15, 2007 | 6.000 | 6.150 | 5.980 | 6.000 | 16,000 | -0.10(-1.64%) |
Aug 14, 2007 | 6.240 | 6.240 | 5.950 | 6.100 | 30,400 | -0.02(-0.33%) |
Aug 13, 2007 | 6.000 | 6.300 | 5.830 | 6.120 | 14,700 | +0.21(+3.55%) |
Aug 10, 2007 | 5.950 | 6.120 | 5.750 | 5.910 | 79,700 | -0.16(-2.64%) |
Aug 09, 2007 | 6.150 | 6.150 | 6.000 | 6.070 | 132,800 | -0.23(-3.65%) |
Aug 08, 2007 | 6.420 | 6.420 | 6.150 | 6.300 | 73,800 | -0.20(-3.08%) |
Aug 07, 2007 | 6.280 | 6.520 | 6.250 | 6.500 | 17,400 | +0.12(+1.88%) |
Aug 06, 2007 | 6.350 | 6.500 | 6.200 | 6.380 | 69,400 | -0.03(-0.47%) |
Aug 03, 2007 | 6.450 | 6.460 | 6.230 | 6.410 | 42,500 | +0.18(+2.89%) |
Aug 02, 2007 | 6.100 | 6.230 | 6.100 | 6.230 | 19,000 | +0.10(+1.63%) |
Aug 01, 2007 | 6.120 | 6.200 | 6.100 | 6.130 | 65,400 | -0.07(-1.13%) |
Jul 31, 2007 | 6.200 | 6.240 | 6.200 | 6.200 | 16,600 | -0.01(-0.16%) |
Jul 30, 2007 | 6.250 | 6.300 | 6.210 | 6.210 | 18,700 | -0.04(-0.64%) |
Jul 27, 2007 | 6.250 | 6.350 | 5.900 | 6.250 | 51,600 | +0.00(+0.00%) |
Jul 26, 2007 | 6.250 | 6.350 | 6.150 | 6.250 | 27,700 | +0.01(+0.16%) |
Jul 25, 2007 | 6.270 | 6.460 | 6.200 | 6.240 | 20,200 | -0.03(-0.48%) |
Jul 24, 2007 | 6.260 | 6.400 | 6.200 | 6.270 | 29,200 | +0.00(+0.00%) |
Jul 23, 2007 | 6.450 | 6.540 | 6.270 | 6.270 | 5,100 | -0.28(-4.27%) |
Jul 20, 2007 | 6.530 | 6.640 | 6.400 | 6.550 | 12,300 | -0.05(-0.76%) |
Jul 19, 2007 | 6.550 | 6.600 | 6.360 | 6.600 | 4,700 | +0.10(+1.54%) |
Jul 18, 2007 | 6.350 | 6.500 | 6.299 | 6.500 | 13,000 | +0.22(+3.50%) |
Jul 17, 2007 | 6.300 | 6.350 | 6.000 | 6.280 | 89,900 | -0.02(-0.32%) |
Jul 16, 2007 | 6.470 | 6.640 | 6.150 | 6.300 | 22,100 | -0.30(-4.55%) |
Jul 13, 2007 | 6.530 | 6.790 | 6.400 | 6.600 | 12,700 | +0.05(+0.76%) |
Jul 12, 2007 | 6.770 | 6.800 | 6.500 | 6.550 | 31,600 | -0.25(-3.68%) |
Jul 11, 2007 | 6.400 | 6.800 | 6.400 | 6.800 | 58,000 | +0.47(+7.42%) |
Jul 10, 2007 | 6.150 | 6.400 | 6.150 | 6.330 | 56,800 | +0.11(+1.77%) |
Jul 09, 2007 | 6.100 | 6.240 | 6.100 | 6.220 | 35,900 | +0.08(+1.30%) |
Jul 06, 2007 | 6.100 | 6.290 | 6.010 | 6.140 | 69,500 | -0.01(-0.16%) |
Jul 05, 2007 | 6.090 | 6.300 | 5.900 | 6.150 | 22,100 | +0.09(+1.48%) |
Jul 03, 2007 | 6.020 | 6.060 | 5.980 | 6.060 | 10,000 | +0.02(+0.40%) |
Jul 02, 2007 | 6.060 | 6.140 | 6.010 | 6.036 | 7,400 | -0.07(-1.22%) |
Jun 29, 2007 | 5.950 | 6.150 | 5.950 | 6.110 | 37,900 | +0.18(+3.04%) |
Jun 28, 2007 | 5.950 | 6.050 | 5.900 | 5.930 | 31,300 | -0.08(-1.33%) |
Jun 27, 2007 | 6.190 | 6.190 | 6.000 | 6.010 | 12,600 | +0.00(+0.00%) |
Jun 26, 2007 | 6.250 | 6.250 | 5.950 | 6.010 | 29,000 | -0.19(-3.06%) |
Jun 25, 2007 | 6.370 | 6.370 | 6.160 | 6.200 | 18,400 | -0.13(-2.05%) |
Jun 22, 2007 | 6.200 | 6.400 | 6.190 | 6.330 | 30,700 | +0.16(+2.59%) |
Jun 21, 2007 | 6.250 | 6.250 | 6.110 | 6.170 | 6,200 | -0.05(-0.80%) |
Jun 20, 2007 | 5.980 | 6.240 | 5.980 | 6.220 | 24,600 | +0.22(+3.67%) |
Jun 19, 2007 | 6.150 | 6.240 | 6.000 | 6.000 | 23,200 | -0.06(-0.99%) |
Jun 18, 2007 | 6.000 | 6.100 | 5.950 | 6.060 | 16,100 | +0.06(+1.00%) |
Jun 15, 2007 | 6.030 | 6.040 | 5.950 | 6.000 | 16,000 | +0.02(+0.33%) |
Jun 14, 2007 | 5.990 | 6.080 | 5.850 | 5.980 | 18,500 | +0.03(+0.50%) |
Jun 13, 2007 | 6.020 | 6.160 | 5.850 | 5.950 | 55,200 | -0.05(-0.83%) |
Jun 12, 2007 | 5.960 | 6.170 | 5.900 | 6.000 | 60,900 | +0.05(+0.84%) |
Jun 11, 2007 | 5.940 | 6.080 | 5.900 | 5.950 | 44,700 | -0.05(-0.83%) |
Jun 08, 2007 | 5.940 | 6.090 | 5.910 | 6.000 | 43,700 | -0.03(-0.50%) |
Jun 07, 2007 | 6.130 | 6.130 | 5.910 | 6.030 | 9,900 | -0.10(-1.62%) |
Jun 06, 2007 | 6.200 | 6.200 | 5.970 | 6.129 | 5,700 | +0.03(+0.48%) |
Jun 05, 2007 | 6.000 | 6.114 | 5.990 | 6.100 | 24,500 | +0.17(+2.87%) |
Jun 04, 2007 | 6.050 | 6.120 | 5.820 | 5.930 | 24,400 | -0.19(-3.10%) |
Jun 01, 2007 | 6.270 | 6.270 | 6.050 | 6.120 | 18,500 | -0.13(-2.08%) |
May 31, 2007 | 6.420 | 6.420 | 6.100 | 6.250 | 34,900 | +0.05(+0.81%) |
May 30, 2007 | 6.190 | 6.200 | 6.100 | 6.200 | 11,300 | +0.05(+0.81%) |
May 29, 2007 | 6.330 | 6.330 | 6.100 | 6.150 | 14,500 | -0.12(-1.91%) |
May 25, 2007 | 6.050 | 6.280 | 6.050 | 6.270 | 17,900 | -0.12(-1.88%) |
May 24, 2007 | 6.300 | 6.390 | 6.300 | 6.390 | 4,000 | +0.11(+1.75%) |
May 23, 2007 | 6.200 | 6.300 | 5.987 | 6.280 | 20,200 | +0.06(+0.96%) |
May 22, 2007 | 6.250 | 6.350 | 6.202 | 6.220 | 14,300 | -0.08(-1.27%) |
May 21, 2007 | 6.300 | 6.400 | 6.150 | 6.300 | 26,200 | -0.03(-0.47%) |
May 18, 2007 | 6.500 | 6.500 | 6.180 | 6.330 | 42,500 | -0.11(-1.71%) |
May 17, 2007 | 6.400 | 6.670 | 6.350 | 6.440 | 100,000 | +0.04(+0.63%) |
May 16, 2007 | 6.180 | 6.540 | 6.250 | 6.400 | 89,400 | +0.22(+3.63%) |
May 15, 2007 | 6.150 | 6.350 | 5.660 | 6.176 | 168,800 | +0.01(+0.09%) |
May 14, 2007 | 6.050 | 6.250 | 6.000 | 6.170 | 112,500 | +0.17(+2.83%) |
May 11, 2007 | 5.920 | 6.000 | 5.880 | 6.000 | 95,300 | +0.15(+2.56%) |
May 10, 2007 | 5.840 | 5.920 | 5.800 | 5.850 | 118,200 | +0.05(+0.86%) |
May 09, 2007 | 5.750 | 5.830 | 5.700 | 5.800 | 146,900 | +0.10(+1.75%) |
May 08, 2007 | 5.560 | 5.700 | 5.420 | 5.700 | 103,400 | +0.20(+3.64%) |
May 07, 2007 | 5.570 | 5.570 | 5.490 | 5.500 | 56,300 | +0.10(+1.85%) |
May 04, 2007 | 5.550 | 5.580 | 5.356 | 5.400 | 27,500 | -0.15(-2.70%) |
May 03, 2007 | 5.500 | 5.580 | 5.450 | 5.550 | 277,800 | +0.03(+0.54%) |
May 02, 2007 | 5.580 | 5.580 | 5.360 | 5.520 | 71,200 | -0.05(-0.90%) |
May 01, 2007 | 5.300 | 5.740 | 5.300 | 5.570 | 468,200 | +0.27(+5.09%) |
Apr 30, 2007 | 5.310 | 5.340 | 5.110 | 5.300 | 4,500 | -0.01(-0.19%) |
Apr 27, 2007 | 5.350 | 5.350 | 5.200 | 5.310 | 12,500 | -0.06(-1.12%) |
Apr 26, 2007 | 5.340 | 5.460 | 5.020 | 5.370 | 23,100 | +0.00(+0.00%) |
Apr 25, 2007 | 5.240 | 5.420 | 5.170 | 5.370 | 19,200 | +0.04(+0.75%) |
Apr 24, 2007 | 5.150 | 5.330 | 5.150 | 5.330 | 160,100 | +0.13(+2.50%) |
Apr 23, 2007 | 5.250 | 5.390 | 5.200 | 5.200 | 7,400 | -0.10(-1.89%) |
Apr 20, 2007 | 5.290 | 5.360 | 5.250 | 5.300 | 14,000 | +0.07(+1.34%) |
Apr 19, 2007 | 5.350 | 5.400 | 5.160 | 5.230 | 14,400 | -0.07(-1.32%) |
Apr 18, 2007 | 5.220 | 5.480 | 5.220 | 5.300 | 13,500 | +0.03(+0.57%) |
Apr 17, 2007 | 5.030 | 5.270 | 5.010 | 5.270 | 53,000 | +0.17(+3.33%) |
Apr 16, 2007 | 5.050 | 5.100 | 5.020 | 5.100 | 16,300 | +0.00(+0.00%) |
Apr 13, 2007 | 5.100 | 5.150 | 5.010 | 5.100 | 47,700 | +0.03(+0.59%) |
Apr 12, 2007 | 5.000 | 5.200 | 4.990 | 5.070 | 29,600 | +0.03(+0.60%) |
Apr 11, 2007 | 5.040 | 5.050 | 4.960 | 5.040 | 44,700 | +0.06(+1.20%) |
Apr 10, 2007 | 4.950 | 5.080 | 4.950 | 4.980 | 19,200 | +0.00(+0.00%) |
Apr 09, 2007 | 4.920 | 5.050 | 4.840 | 4.980 | 190,600 | -0.01(-0.20%) |
Apr 05, 2007 | 5.000 | 5.040 | 4.910 | 4.990 | 205,400 | -0.06(-1.19%) |
Apr 04, 2007 | 5.000 | 5.240 | 5.000 | 5.050 | 41,400 | -0.05(-0.98%) |
Apr 03, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 11,700 | +0.05(+0.99%) |