Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2008 | 2.260 | 2.340 | 2.260 | 2.320 | 7,772 | +0.03(+1.31%) |
May 29, 2008 | 2.240 | 2.330 | 2.220 | 2.290 | 37,224 | -0.09(-3.78%) |
May 28, 2008 | 2.460 | 2.460 | 2.370 | 2.380 | 30,479 | +0.07(+3.03%) |
May 27, 2008 | 2.210 | 2.470 | 2.210 | 2.310 | 187,606 | +0.10(+4.52%) |
May 26, 2008 | 2.180 | 2.210 | 2.180 | 2.210 | 20,049 | +0.00(+0.00%) |
May 23, 2008 | 2.180 | 2.210 | 2.180 | 2.210 | 20,049 | +0.03(+1.38%) |
May 22, 2008 | 2.120 | 2.200 | 2.110 | 2.180 | 15,787 | +0.01(+0.46%) |
May 21, 2008 | 2.210 | 2.260 | 2.120 | 2.170 | 22,085 | -0.01(-0.46%) |
May 20, 2008 | 2.120 | 2.250 | 2.110 | 2.180 | 28,386 | -0.01(-0.46%) |
May 19, 2008 | 2.400 | 2.400 | 2.050 | 2.190 | 134,252 | -0.21(-8.75%) |
May 16, 2008 | 2.400 | 2.400 | 2.270 | 2.400 | 61,225 | -0.04(-1.64%) |
May 15, 2008 | 2.440 | 2.480 | 2.430 | 2.440 | 8,905 | +0.03(+1.24%) |
May 14, 2008 | 2.390 | 2.460 | 2.310 | 2.410 | 36,261 | +0.02(+0.84%) |
May 13, 2008 | 2.340 | 2.390 | 2.300 | 2.390 | 12,039 | +0.02(+0.84%) |
May 12, 2008 | 2.290 | 2.380 | 2.290 | 2.370 | 9,621 | +0.04(+1.72%) |
May 09, 2008 | 2.370 | 2.380 | 2.300 | 2.330 | 32,055 | -0.06(-2.51%) |
May 08, 2008 | 2.350 | 2.390 | 2.330 | 2.390 | 14,535 | +0.04(+1.70%) |
May 07, 2008 | 2.340 | 2.420 | 2.330 | 2.350 | 18,843 | +0.04(+1.73%) |
May 06, 2008 | 2.270 | 2.320 | 2.270 | 2.310 | 4,734 | +0.00(+0.00%) |
May 05, 2008 | 2.360 | 2.360 | 2.280 | 2.310 | 21,361 | -0.02(-0.86%) |
May 02, 2008 | 2.380 | 2.390 | 2.280 | 2.330 | 26,913 | +0.07(+3.10%) |
May 01, 2008 | 2.280 | 2.280 | 2.250 | 2.260 | 6,950 | +0.01(+0.44%) |
Apr 30, 2008 | 2.180 | 2.250 | 2.180 | 2.250 | 32,080 | +0.10(+4.65%) |
Apr 29, 2008 | 2.230 | 2.270 | 2.131 | 2.150 | 24,285 | -0.09(-4.02%) |
Apr 28, 2008 | 2.220 | 2.280 | 2.210 | 2.240 | 25,579 | +0.02(+0.90%) |
Apr 25, 2008 | 2.180 | 2.230 | 2.180 | 2.220 | 7,855 | +0.02(+0.91%) |
Apr 24, 2008 | 2.180 | 2.260 | 2.180 | 2.200 | 7,100 | +0.01(+0.46%) |
Apr 23, 2008 | 2.200 | 2.350 | 2.190 | 2.190 | 26,822 | -0.03(-1.35%) |
Apr 22, 2008 | 2.260 | 2.276 | 2.150 | 2.220 | 44,946 | -0.09(-3.90%) |
Apr 21, 2008 | 2.210 | 2.340 | 2.210 | 2.310 | 16,993 | +0.09(+4.05%) |
Apr 18, 2008 | 2.360 | 2.360 | 2.210 | 2.220 | 36,608 | -0.14(-5.93%) |
Apr 17, 2008 | 2.480 | 2.480 | 2.340 | 2.360 | 36,384 | -0.10(-4.07%) |
Apr 16, 2008 | 2.510 | 2.510 | 2.410 | 2.460 | 35,919 | -0.04(-1.60%) |
Apr 15, 2008 | 2.580 | 2.580 | 2.420 | 2.500 | 28,268 | -0.10(-3.85%) |
Apr 14, 2008 | 2.580 | 2.600 | 2.530 | 2.600 | 33,006 | +0.09(+3.59%) |
Apr 11, 2008 | 2.480 | 2.580 | 2.360 | 2.510 | 8,310 | -0.09(-3.46%) |
Apr 10, 2008 | 2.500 | 2.600 | 2.360 | 2.600 | 19,260 | +0.09(+3.59%) |
Apr 09, 2008 | 2.520 | 2.660 | 2.510 | 2.510 | 39,314 | -0.04(-1.57%) |
Apr 08, 2008 | 2.590 | 2.590 | 2.500 | 2.550 | 12,047 | -0.10(-3.77%) |
Apr 07, 2008 | 2.720 | 2.730 | 2.630 | 2.650 | 34,810 | -0.02(-0.75%) |
Apr 04, 2008 | 2.750 | 2.756 | 2.610 | 2.670 | 49,238 | -0.03(-1.11%) |
Apr 03, 2008 | 2.530 | 2.730 | 2.520 | 2.700 | 74,770 | +0.15(+5.88%) |
Apr 02, 2008 | 2.540 | 2.560 | 2.380 | 2.550 | 50,460 | -0.03(-1.16%) |
Apr 01, 2008 | 2.700 | 2.700 | 2.520 | 2.580 | 64,787 | -0.15(-5.49%) |
Mar 31, 2008 | 2.670 | 2.730 | 2.620 | 2.730 | 55,304 | +0.02(+0.74%) |
Mar 28, 2008 | 2.590 | 2.750 | 2.580 | 2.710 | 127,354 | +0.18(+7.11%) |
Mar 27, 2008 | 2.340 | 2.640 | 2.320 | 2.530 | 109,048 | +0.23(+10.00%) |
Mar 26, 2008 | 2.200 | 2.340 | 2.100 | 2.300 | 113,856 | +0.30(+15.00%) |
Mar 25, 2008 | 2.150 | 2.150 | 1.970 | 2.000 | 70,665 | -0.13(-6.10%) |
Mar 24, 2008 | 1.950 | 2.130 | 1.891 | 2.130 | 48,606 | +0.25(+13.30%) |
Mar 21, 2008 | 1.730 | 1.890 | 1.730 | 1.880 | 43,544 | +0.00(+0.00%) |
Mar 20, 2008 | 1.730 | 1.890 | 1.730 | 1.880 | 43,544 | +0.10(+5.62%) |
Mar 19, 2008 | 1.690 | 1.790 | 1.630 | 1.780 | 50,893 | +0.05(+2.89%) |
Mar 18, 2008 | 1.650 | 1.746 | 1.650 | 1.730 | 21,968 | +0.05(+2.98%) |
Mar 17, 2008 | 1.610 | 1.710 | 1.610 | 1.680 | 16,301 | -0.07(-4.00%) |
Mar 14, 2008 | 1.666 | 1.750 | 1.666 | 1.750 | 2,250 | +0.08(+4.79%) |
Mar 13, 2008 | 1.740 | 1.790 | 1.450 | 1.670 | 46,722 | -0.04(-2.34%) |
Mar 12, 2008 | 1.710 | 1.740 | 1.670 | 1.710 | 16,398 | -0.02(-1.16%) |
Mar 11, 2008 | 1.866 | 1.866 | 1.670 | 1.730 | 40,618 | -0.03(-1.70%) |
Mar 10, 2008 | 1.840 | 1.890 | 1.760 | 1.760 | 51,813 | +0.09(+5.39%) |
Mar 07, 2008 | 1.580 | 1.920 | 1.580 | 1.670 | 32,177 | +0.01(+0.60%) |
Mar 06, 2008 | 1.670 | 1.760 | 1.650 | 1.660 | 17,227 | -0.01(-0.60%) |
Mar 05, 2008 | 1.690 | 1.770 | 1.670 | 1.670 | 15,582 | -0.04(-2.34%) |
Mar 04, 2008 | 1.730 | 1.760 | 1.700 | 1.710 | 19,743 | -0.07(-3.93%) |
Mar 03, 2008 | 1.950 | 1.950 | 1.720 | 1.780 | 79,226 | -0.13(-6.81%) |
Feb 29, 2008 | 1.910 | 2.120 | 1.910 | 1.910 | 26,095 | -0.10(-4.98%) |
Feb 28, 2008 | 2.090 | 2.140 | 1.800 | 2.010 | 96,517 | +0.17(+9.24%) |
Feb 27, 2008 | 1.800 | 1.840 | 1.770 | 1.840 | 25,216 | +0.08(+4.55%) |
Feb 26, 2008 | 1.660 | 1.760 | 1.660 | 1.760 | 26,265 | +0.07(+4.14%) |
Feb 25, 2008 | 1.740 | 1.740 | 1.650 | 1.690 | 22,946 | -0.05(-2.87%) |
Feb 22, 2008 | 1.750 | 1.790 | 1.690 | 1.740 | 25,149 | -0.06(-3.33%) |
Feb 21, 2008 | 1.800 | 1.800 | 1.700 | 1.800 | 17,764 | -0.01(-0.55%) |
Feb 20, 2008 | 1.800 | 1.820 | 1.650 | 1.810 | 12,642 | +0.00(+0.01%) |
Feb 19, 2008 | 1.820 | 1.820 | 1.800 | 1.810 | 10,869 | +0.04(+2.25%) |
Feb 18, 2008 | 1.800 | 1.800 | 1.760 | 1.770 | 6,079 | +0.00(+0.00%) |
Feb 15, 2008 | 1.800 | 1.800 | 1.760 | 1.770 | 6,079 | -0.03(-1.67%) |
Feb 14, 2008 | 1.830 | 1.840 | 1.730 | 1.800 | 30,924 | -0.01(-0.55%) |
Feb 13, 2008 | 1.770 | 1.810 | 1.760 | 1.810 | 17,753 | +0.02(+1.12%) |
Feb 12, 2008 | 1.850 | 1.860 | 1.740 | 1.790 | 14,646 | -0.00(-0.01%) |
Feb 11, 2008 | 1.780 | 1.800 | 1.760 | 1.790 | 17,694 | -0.01(-0.55%) |
Feb 08, 2008 | 1.720 | 1.800 | 1.716 | 1.800 | 25,200 | +0.05(+2.86%) |
Feb 07, 2008 | 1.720 | 1.790 | 1.680 | 1.750 | 51,004 | +0.06(+3.55%) |
Feb 06, 2008 | 1.730 | 1.750 | 1.690 | 1.690 | 15,861 | -0.06(-3.42%) |
Feb 05, 2008 | 1.800 | 1.810 | 1.730 | 1.750 | 22,644 | -0.07(-3.85%) |
Feb 04, 2008 | 1.910 | 1.930 | 1.820 | 1.820 | 26,658 | -0.06(-3.19%) |
Feb 01, 2008 | 1.850 | 1.920 | 1.830 | 1.880 | 28,805 | +0.00(+0.01%) |
Jan 31, 2008 | 1.750 | 1.900 | 1.750 | 1.880 | 95,312 | -0.00(-0.01%) |
Jan 30, 2008 | 1.950 | 1.960 | 1.670 | 1.880 | 115,818 | +0.02(+1.08%) |
Jan 29, 2008 | 1.850 | 1.900 | 1.850 | 1.860 | 52,111 | +0.01(+0.54%) |
Jan 28, 2008 | 1.760 | 1.890 | 1.750 | 1.850 | 45,211 | +0.05(+2.78%) |
Jan 25, 2008 | 1.800 | 1.850 | 1.730 | 1.800 | 43,418 | +0.05(+2.86%) |
Jan 24, 2008 | 1.720 | 1.840 | 1.660 | 1.750 | 43,208 | -0.00(-0.01%) |
Jan 23, 2008 | 1.820 | 1.820 | 1.610 | 1.750 | 158,328 | -0.09(-4.89%) |
Jan 22, 2008 | 1.850 | 1.860 | 1.780 | 1.840 | 38,021 | -0.06(-3.16%) |
Jan 21, 2008 | 2.000 | 2.000 | 1.900 | 1.900 | 30,308 | +0.00(+0.00%) |
Jan 18, 2008 | 2.000 | 2.000 | 1.900 | 1.900 | 30,308 | -0.09(-4.52%) |
Jan 17, 2008 | 2.100 | 2.120 | 1.980 | 1.990 | 17,206 | -0.14(-6.57%) |
Jan 16, 2008 | 2.040 | 2.170 | 2.030 | 2.130 | 37,632 | +0.09(+4.41%) |
Jan 15, 2008 | 2.150 | 2.190 | 1.970 | 2.040 | 50,332 | -0.18(-8.11%) |
Jan 14, 2008 | 2.140 | 2.220 | 2.040 | 2.220 | 26,487 | +0.06(+2.78%) |
Jan 11, 2008 | 2.170 | 2.170 | 2.060 | 2.160 | 25,511 | +0.02(+0.93%) |
Jan 10, 2008 | 2.060 | 2.140 | 2.030 | 2.140 | 28,606 | +0.03(+1.43%) |
Jan 09, 2008 | 2.230 | 2.290 | 2.100 | 2.110 | 41,062 | -0.08(-3.66%) |
Jan 08, 2008 | 2.210 | 2.220 | 2.170 | 2.190 | 11,994 | -0.05(-2.23%) |
Jan 07, 2008 | 2.310 | 2.380 | 2.180 | 2.240 | 48,852 | -0.14(-5.88%) |
Jan 04, 2008 | 2.390 | 2.410 | 2.210 | 2.380 | 73,065 | -0.07(-2.86%) |
Jan 03, 2008 | 2.300 | 2.690 | 2.130 | 2.450 | 111,521 | +0.25(+11.36%) |
Jan 02, 2008 | 2.100 | 2.210 | 2.050 | 2.200 | 35,784 | +0.09(+4.27%) |
Jan 01, 2008 | 1.980 | 2.150 | 1.940 | 2.110 | 76,331 | +0.00(+0.00%) |
Dec 31, 2007 | 1.980 | 2.150 | 1.940 | 2.110 | 75,331 | +0.11(+5.50%) |
Dec 28, 2007 | 1.980 | 2.030 | 1.950 | 2.000 | 92,930 | -0.03(-1.48%) |
Dec 27, 2007 | 2.050 | 2.050 | 2.000 | 2.030 | 86,761 | -0.05(-2.40%) |
Dec 26, 2007 | 2.110 | 2.180 | 2.060 | 2.080 | 26,995 | -0.03(-1.42%) |
Dec 24, 2007 | 2.210 | 2.220 | 2.090 | 2.110 | 47,602 | -0.13(-5.80%) |
Dec 21, 2007 | 2.250 | 2.260 | 2.150 | 2.240 | 31,813 | +0.04(+1.82%) |
Dec 20, 2007 | 2.250 | 2.250 | 2.120 | 2.200 | 53,284 | -0.05(-2.22%) |
Dec 19, 2007 | 2.243 | 2.290 | 2.220 | 2.250 | 23,683 | -0.03(-1.32%) |
Dec 18, 2007 | 2.270 | 2.290 | 2.210 | 2.280 | 22,176 | -0.02(-0.87%) |
Dec 17, 2007 | 2.330 | 2.460 | 2.250 | 2.300 | 56,055 | -0.06(-2.54%) |
Dec 14, 2007 | 2.370 | 2.470 | 2.320 | 2.360 | 41,911 | -0.04(-1.67%) |
Dec 13, 2007 | 2.440 | 2.470 | 2.340 | 2.400 | 48,457 | -0.11(-4.38%) |
Dec 12, 2007 | 2.560 | 2.630 | 2.480 | 2.510 | 38,262 | -0.04(-1.57%) |
Dec 11, 2007 | 2.680 | 2.700 | 2.420 | 2.550 | 49,024 | -0.10(-3.77%) |
Dec 10, 2007 | 2.600 | 2.690 | 2.500 | 2.650 | 30,726 | +0.02(+0.76%) |
Dec 07, 2007 | 2.540 | 2.630 | 2.440 | 2.630 | 48,592 | +0.12(+4.78%) |
Dec 06, 2007 | 2.350 | 2.530 | 2.350 | 2.510 | 27,308 | +0.03(+1.21%) |
Dec 05, 2007 | 2.410 | 2.480 | 2.400 | 2.480 | 45,463 | +0.04(+1.64%) |
Dec 04, 2007 | 2.510 | 2.570 | 2.410 | 2.440 | 18,925 | -0.10(-3.93%) |
Dec 03, 2007 | 2.550 | 2.550 | 2.490 | 2.540 | 34,567 | -0.04(-1.55%) |
Nov 30, 2007 | 2.667 | 2.710 | 2.550 | 2.580 | 30,801 | -0.04(-1.53%) |
Nov 29, 2007 | 2.710 | 2.740 | 2.540 | 2.620 | 32,742 | -0.12(-4.38%) |
Nov 28, 2007 | 2.650 | 2.770 | 2.650 | 2.740 | 26,827 | +0.09(+3.40%) |
Nov 27, 2007 | 2.610 | 2.680 | 2.610 | 2.650 | 24,942 | -0.03(-1.12%) |
Nov 26, 2007 | 2.590 | 2.780 | 2.540 | 2.680 | 32,457 | +0.06(+2.29%) |
Nov 23, 2007 | 2.520 | 2.710 | 2.520 | 2.620 | 15,502 | +0.05(+1.95%) |
Nov 21, 2007 | 2.650 | 3.080 | 2.490 | 2.570 | 47,663 | -0.13(-4.81%) |
Nov 20, 2007 | 2.750 | 2.750 | 2.450 | 2.700 | 69,780 | -0.13(-4.59%) |
Nov 19, 2007 | 2.390 | 2.830 | 2.340 | 2.830 | 110,211 | +0.37(+15.04%) |
Nov 16, 2007 | 2.550 | 2.550 | 2.420 | 2.460 | 58,645 | -0.09(-3.53%) |
Nov 15, 2007 | 2.750 | 2.750 | 2.410 | 2.550 | 79,629 | -0.23(-8.27%) |
Nov 14, 2007 | 2.790 | 2.790 | 2.724 | 2.780 | 24,124 | -0.04(-1.42%) |
Nov 13, 2007 | 2.990 | 2.990 | 2.750 | 2.820 | 102,840 | +0.13(+4.83%) |
Nov 12, 2007 | 2.740 | 2.760 | 2.640 | 2.690 | 84,722 | -0.09(-3.23%) |
Nov 09, 2007 | 2.690 | 2.800 | 2.690 | 2.780 | 24,699 | +0.03(+1.09%) |
Nov 08, 2007 | 2.710 | 2.760 | 2.700 | 2.750 | 30,325 | -0.05(-1.79%) |
Nov 07, 2007 | 2.750 | 2.880 | 2.600 | 2.800 | 72,817 | -0.16(-5.25%) |
Nov 06, 2007 | 2.700 | 2.970 | 2.600 | 2.955 | 98,443 | +0.23(+8.64%) |
Nov 05, 2007 | 2.760 | 2.820 | 2.720 | 2.720 | 71,889 | -0.13(-4.56%) |
Nov 02, 2007 | 3.040 | 3.040 | 2.800 | 2.850 | 63,125 | -0.16(-5.32%) |
Nov 01, 2007 | 2.950 | 3.040 | 2.880 | 3.010 | 17,987 | +0.01(+0.33%) |
Oct 31, 2007 | 3.000 | 3.080 | 2.810 | 3.000 | 88,186 | +0.03(+1.01%) |
Oct 30, 2007 | 2.970 | 3.060 | 2.970 | 2.970 | 35,071 | -0.03(-1.00%) |
Oct 29, 2007 | 2.960 | 3.070 | 2.940 | 3.000 | 49,255 | +0.07(+2.39%) |
Oct 26, 2007 | 2.830 | 2.940 | 2.830 | 2.930 | 98,609 | +0.08(+2.81%) |
Oct 25, 2007 | 2.940 | 2.940 | 2.800 | 2.850 | 32,081 | -0.06(-2.06%) |
Oct 24, 2007 | 2.900 | 2.960 | 2.880 | 2.910 | 42,864 | -0.05(-1.59%) |
Oct 23, 2007 | 2.860 | 3.030 | 2.860 | 2.957 | 58,931 | +0.08(+2.67%) |
Oct 22, 2007 | 3.050 | 3.120 | 2.870 | 2.880 | 63,300 | -0.16(-5.26%) |
Oct 19, 2007 | 3.010 | 3.210 | 3.010 | 3.040 | 39,674 | +0.00(+0.00%) |
Oct 18, 2007 | 3.020 | 3.170 | 3.010 | 3.040 | 28,154 | -0.02(-0.65%) |
Oct 17, 2007 | 3.010 | 3.120 | 3.010 | 3.060 | 15,645 | +0.04(+1.32%) |
Oct 16, 2007 | 3.160 | 3.210 | 2.980 | 3.020 | 68,736 | -0.09(-2.89%) |
Oct 15, 2007 | 3.180 | 3.260 | 3.100 | 3.110 | 77,699 | +0.02(+0.65%) |
Oct 12, 2007 | 3.140 | 3.190 | 2.960 | 3.090 | 59,811 | -0.08(-2.52%) |
Oct 11, 2007 | 3.210 | 3.350 | 3.150 | 3.170 | 81,364 | -0.03(-0.94%) |
Oct 10, 2007 | 3.230 | 3.300 | 3.200 | 3.200 | 41,827 | -0.03(-0.93%) |
Oct 09, 2007 | 3.150 | 3.260 | 3.120 | 3.230 | 59,727 | +0.05(+1.57%) |
Oct 08, 2007 | 3.310 | 3.340 | 3.110 | 3.180 | 134,727 | -0.13(-3.93%) |
Oct 05, 2007 | 3.550 | 3.600 | 3.220 | 3.310 | 97,848 | -0.23(-6.50%) |
Oct 04, 2007 | 3.520 | 3.600 | 3.480 | 3.540 | 38,604 | -0.01(-0.28%) |
Oct 03, 2007 | 3.520 | 3.570 | 3.500 | 3.550 | 34,164 | +0.00(+0.00%) |
Oct 02, 2007 | 3.600 | 3.620 | 3.510 | 3.550 | 30,906 | -0.03(-0.84%) |
Oct 01, 2007 | 3.470 | 3.630 | 3.470 | 3.580 | 44,883 | +0.08(+2.29%) |
Sep 28, 2007 | 3.400 | 3.520 | 3.400 | 3.500 | 32,500 | +0.10(+2.94%) |
Sep 27, 2007 | 3.520 | 3.530 | 3.400 | 3.400 | 35,765 | -0.12(-3.41%) |
Sep 26, 2007 | 3.500 | 3.640 | 3.450 | 3.520 | 49,698 | +0.07(+2.03%) |
Sep 25, 2007 | 3.580 | 3.640 | 3.400 | 3.450 | 138,643 | -0.11(-3.09%) |
Sep 24, 2007 | 3.700 | 3.700 | 3.530 | 3.560 | 120,487 | -0.13(-3.52%) |
Sep 21, 2007 | 3.340 | 3.690 | 3.310 | 3.690 | 120,321 | +0.33(+9.82%) |
Sep 20, 2007 | 3.410 | 3.430 | 3.340 | 3.360 | 30,080 | -0.04(-1.18%) |
Sep 19, 2007 | 3.460 | 3.460 | 3.370 | 3.400 | 37,785 | -0.03(-0.87%) |
Sep 18, 2007 | 3.430 | 3.470 | 3.330 | 3.430 | 54,015 | +0.02(+0.59%) |
Sep 17, 2007 | 3.510 | 3.540 | 3.370 | 3.410 | 78,090 | -0.01(-0.29%) |
Sep 14, 2007 | 3.410 | 3.490 | 3.320 | 3.420 | 32,912 | +0.04(+1.18%) |
Sep 13, 2007 | 3.510 | 3.580 | 3.350 | 3.380 | 71,160 | -0.15(-4.25%) |
Sep 12, 2007 | 3.300 | 3.540 | 3.270 | 3.530 | 179,373 | +0.26(+7.95%) |
Sep 11, 2007 | 3.160 | 3.290 | 3.160 | 3.270 | 69,386 | +0.12(+3.81%) |
Sep 10, 2007 | 3.100 | 3.200 | 3.080 | 3.150 | 28,700 | +0.06(+1.94%) |
Sep 07, 2007 | 3.050 | 3.120 | 3.050 | 3.090 | 43,420 | -0.04(-1.28%) |
Sep 06, 2007 | 3.080 | 3.150 | 3.050 | 3.130 | 42,864 | +0.03(+0.97%) |
Sep 05, 2007 | 2.990 | 3.100 | 2.980 | 3.100 | 42,855 | +0.11(+3.68%) |
Sep 04, 2007 | 2.980 | 3.000 | 2.950 | 2.990 | 25,632 | +0.04(+1.36%) |
Aug 31, 2007 | 3.100 | 3.100 | 2.950 | 2.950 | 18,661 | -0.12(-3.91%) |
Aug 30, 2007 | 2.970 | 3.100 | 2.950 | 3.070 | 43,871 | +0.12(+4.07%) |
Aug 29, 2007 | 2.950 | 2.980 | 2.900 | 2.950 | 28,395 | +0.00(+0.00%) |
Aug 28, 2007 | 2.940 | 2.980 | 2.840 | 2.950 | 20,776 | +0.07(+2.43%) |
Aug 27, 2007 | 2.900 | 2.930 | 2.820 | 2.880 | 51,340 | -0.06(-2.04%) |
Aug 24, 2007 | 3.050 | 3.070 | 2.900 | 2.940 | 30,872 | -0.10(-3.29%) |
Aug 23, 2007 | 3.060 | 3.070 | 3.030 | 3.040 | 19,514 | -0.02(-0.65%) |
Aug 22, 2007 | 2.990 | 3.080 | 2.960 | 3.060 | 36,024 | +0.14(+4.80%) |
Aug 21, 2007 | 2.940 | 3.080 | 2.900 | 2.920 | 37,648 | +0.01(+0.34%) |
Aug 20, 2007 | 2.930 | 2.950 | 2.830 | 2.910 | 37,227 | -0.05(-1.69%) |
Aug 17, 2007 | 3.000 | 3.070 | 2.940 | 2.960 | 34,246 | -0.04(-1.33%) |
Aug 16, 2007 | 3.100 | 3.100 | 2.720 | 3.000 | 87,005 | -0.10(-3.23%) |
Aug 15, 2007 | 3.100 | 3.250 | 2.880 | 3.100 | 88,161 | -0.04(-1.27%) |
Aug 14, 2007 | 2.750 | 3.150 | 2.750 | 3.140 | 298,158 | +0.39(+14.18%) |
Aug 13, 2007 | 2.760 | 2.780 | 2.710 | 2.750 | 59,051 | +0.06(+2.23%) |
Aug 10, 2007 | 2.694 | 2.700 | 2.550 | 2.690 | 54,581 | -0.03(-1.10%) |
Aug 09, 2007 | 2.700 | 2.790 | 2.700 | 2.720 | 45,132 | -0.04(-1.45%) |
Aug 08, 2007 | 2.900 | 2.900 | 2.720 | 2.760 | 76,864 | -0.13(-4.50%) |
Aug 07, 2007 | 2.700 | 2.980 | 2.690 | 2.890 | 72,847 | +0.19(+7.04%) |
Aug 06, 2007 | 2.610 | 2.700 | 2.520 | 2.700 | 169,119 | +0.09(+3.45%) |
Aug 03, 2007 | 2.610 | 2.710 | 2.610 | 2.610 | 23,513 | -0.10(-3.69%) |
Aug 02, 2007 | 2.770 | 2.800 | 2.700 | 2.710 | 44,920 | -0.02(-0.73%) |
Aug 01, 2007 | 2.770 | 2.800 | 2.680 | 2.730 | 59,178 | -0.04(-1.44%) |
Jul 31, 2007 | 2.740 | 2.800 | 2.630 | 2.770 | 125,755 | +0.05(+1.76%) |
Jul 30, 2007 | 2.850 | 2.900 | 2.710 | 2.722 | 62,362 | -0.03(-1.02%) |
Jul 27, 2007 | 2.960 | 3.000 | 2.730 | 2.750 | 71,714 | -0.25(-8.33%) |
Jul 26, 2007 | 2.790 | 3.040 | 2.600 | 3.000 | 159,290 | +0.21(+7.53%) |
Jul 25, 2007 | 2.730 | 3.170 | 2.580 | 2.790 | 59,738 | +0.04(+1.45%) |
Jul 24, 2007 | 2.810 | 2.950 | 2.660 | 2.750 | 76,498 | -0.06(-2.14%) |
Jul 23, 2007 | 2.940 | 2.940 | 2.810 | 2.810 | 102,388 | -0.06(-2.09%) |
Jul 20, 2007 | 2.850 | 2.920 | 2.800 | 2.870 | 65,629 | +0.04(+1.41%) |
Jul 19, 2007 | 2.850 | 2.950 | 2.760 | 2.830 | 56,983 | +0.02(+0.71%) |
Jul 18, 2007 | 2.810 | 2.884 | 2.750 | 2.810 | 66,123 | -0.00(-0.00%) |
Jul 17, 2007 | 2.920 | 2.990 | 2.780 | 2.810 | 151,621 | -0.11(-3.76%) |
Jul 16, 2007 | 3.010 | 3.050 | 2.900 | 2.920 | 86,721 | -0.15(-4.89%) |
Jul 13, 2007 | 3.110 | 3.110 | 3.000 | 3.070 | 73,985 | -0.07(-2.23%) |
Jul 12, 2007 | 3.180 | 3.180 | 3.020 | 3.140 | 61,423 | -0.04(-1.25%) |
Jul 11, 2007 | 3.200 | 3.200 | 3.020 | 3.180 | 104,667 | -0.02(-0.63%) |
Jul 10, 2007 | 3.340 | 3.340 | 3.200 | 3.200 | 55,686 | -0.11(-3.32%) |
Jul 09, 2007 | 3.280 | 3.320 | 3.240 | 3.310 | 111,112 | +0.03(+0.91%) |
Jul 06, 2007 | 3.290 | 3.290 | 3.170 | 3.280 | 38,917 | +0.04(+1.23%) |
Jul 05, 2007 | 3.340 | 3.350 | 3.230 | 3.240 | 57,239 | -0.01(-0.31%) |
Jul 03, 2007 | 3.400 | 3.400 | 3.220 | 3.250 | 44,136 | -0.13(-3.85%) |
Jul 02, 2007 | 3.390 | 3.390 | 3.210 | 3.380 | 60,859 | +0.00(+0.00%) |
Jun 29, 2007 | 3.260 | 3.390 | 3.220 | 3.380 | 149,693 | +0.05(+1.50%) |
Jun 28, 2007 | 3.370 | 3.380 | 3.180 | 3.330 | 109,180 | -0.01(-0.30%) |
Jun 27, 2007 | 3.270 | 3.360 | 3.250 | 3.340 | 51,989 | +0.02(+0.60%) |
Jun 26, 2007 | 3.400 | 3.400 | 3.200 | 3.320 | 73,979 | +0.03(+0.91%) |
Jun 25, 2007 | 3.270 | 3.300 | 3.240 | 3.290 | 73,615 | -0.06(-1.79%) |
Jun 22, 2007 | 3.360 | 3.360 | 3.200 | 3.350 | 112,495 | -0.02(-0.59%) |
Jun 21, 2007 | 3.470 | 3.530 | 3.330 | 3.370 | 68,635 | -0.08(-2.32%) |
Jun 20, 2007 | 3.480 | 3.730 | 3.390 | 3.450 | 125,300 | -0.14(-3.90%) |
Jun 19, 2007 | 3.430 | 3.610 | 3.430 | 3.590 | 161,600 | +0.15(+4.42%) |
Jun 18, 2007 | 3.500 | 3.500 | 3.300 | 3.438 | 129,300 | +0.14(+4.18%) |
Jun 15, 2007 | 3.380 | 3.430 | 3.300 | 3.300 | 121,900 | +0.00(+0.00%) |
Jun 14, 2007 | 3.180 | 3.300 | 3.010 | 3.300 | 194,000 | +0.22(+7.14%) |
Jun 13, 2007 | 3.020 | 3.090 | 2.930 | 3.080 | 94,500 | +0.05(+1.65%) |
Jun 12, 2007 | 3.160 | 3.160 | 2.980 | 3.030 | 112,300 | -0.10(-3.23%) |
Jun 11, 2007 | 3.010 | 3.150 | 2.950 | 3.131 | 124,511 | +0.15(+5.07%) |
Jun 08, 2007 | 2.980 | 3.000 | 2.730 | 2.980 | 132,357 | +0.08(+2.76%) |
Jun 07, 2007 | 2.870 | 2.980 | 2.770 | 2.900 | 92,126 | -0.01(-0.34%) |
Jun 06, 2007 | 3.000 | 3.000 | 2.860 | 2.910 | 59,555 | -0.06(-2.02%) |
Jun 05, 2007 | 3.040 | 3.080 | 2.970 | 2.970 | 58,335 | -0.08(-2.62%) |
Jun 04, 2007 | 3.010 | 3.120 | 2.950 | 3.050 | 62,164 | +0.04(+1.33%) |