Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2008 | 4.920 | 5.200 | 4.920 | 5.100 | 293,200 | +0.13(+2.62%) |
Mar 28, 2008 | 5.000 | 5.080 | 4.920 | 4.970 | 456,276 | -0.05(-1.00%) |
Mar 27, 2008 | 5.190 | 5.210 | 4.980 | 5.020 | 669,803 | -0.18(-3.46%) |
Mar 26, 2008 | 4.960 | 5.200 | 4.900 | 5.200 | 620,300 | +0.18(+3.59%) |
Mar 25, 2008 | 4.810 | 5.030 | 4.810 | 5.020 | 389,010 | +0.17(+3.51%) |
Mar 24, 2008 | 4.640 | 4.960 | 4.590 | 4.850 | 383,700 | +0.17(+3.63%) |
Mar 21, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.00(+0.00%) |
Mar 20, 2008 | 4.660 | 5.000 | 4.550 | 4.680 | 1,369,170 | +0.04(+0.86%) |
Mar 19, 2008 | 5.080 | 5.080 | 4.640 | 4.640 | 428,200 | -0.41(-8.12%) |
Mar 18, 2008 | 4.940 | 5.140 | 4.840 | 5.050 | 539,368 | +0.27(+5.65%) |
Mar 17, 2008 | 4.500 | 4.990 | 4.490 | 4.780 | 390,676 | +0.10(+2.14%) |
Mar 14, 2008 | 4.870 | 4.920 | 4.600 | 4.680 | 542,700 | -0.16(-3.31%) |
Mar 13, 2008 | 4.590 | 4.840 | 4.550 | 4.840 | 370,953 | +0.18(+3.86%) |
Mar 12, 2008 | 4.800 | 4.850 | 4.640 | 4.660 | 315,000 | -0.23(-4.70%) |
Mar 11, 2008 | 4.700 | 4.890 | 4.580 | 4.890 | 344,113 | +0.30(+6.54%) |
Mar 10, 2008 | 4.670 | 4.670 | 4.510 | 4.590 | 344,775 | +0.01(+0.22%) |
Mar 07, 2008 | 4.530 | 4.730 | 4.530 | 4.580 | 390,300 | -0.03(-0.65%) |
Mar 06, 2008 | 4.660 | 4.770 | 4.550 | 4.610 | 608,200 | -0.09(-1.91%) |
Mar 05, 2008 | 4.560 | 4.710 | 4.470 | 4.700 | 379,400 | +0.21(+4.68%) |
Mar 04, 2008 | 4.520 | 4.670 | 4.410 | 4.490 | 805,900 | -0.02(-0.44%) |
Mar 03, 2008 | 4.400 | 4.600 | 4.290 | 4.510 | 449,804 | +0.08(+1.81%) |
Feb 29, 2008 | 4.720 | 4.730 | 4.410 | 4.430 | 585,648 | -0.29(-6.14%) |
Feb 28, 2008 | 4.380 | 4.740 | 4.380 | 4.720 | 620,270 | +0.34(+7.76%) |
Feb 27, 2008 | 5.140 | 5.190 | 4.380 | 4.380 | 1,063,694 | -0.84(-16.09%) |
Feb 26, 2008 | 4.720 | 5.350 | 4.670 | 5.220 | 483,723 | +0.48(+10.13%) |
Feb 25, 2008 | 4.770 | 4.820 | 4.510 | 4.740 | 524,656 | -0.04(-0.84%) |
Feb 22, 2008 | 5.110 | 5.150 | 4.700 | 4.780 | 443,100 | -0.24(-4.78%) |
Feb 21, 2008 | 5.440 | 5.500 | 4.980 | 5.020 | 393,135 | -0.46(-8.39%) |
Feb 20, 2008 | 5.020 | 5.490 | 4.950 | 5.480 | 446,245 | +0.44(+8.73%) |
Feb 19, 2008 | 4.910 | 5.050 | 4.830 | 5.040 | 264,261 | +0.21(+4.35%) |
Feb 18, 2008 | 4.970 | 4.980 | 4.650 | 4.830 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 4.970 | 4.980 | 4.650 | 4.830 | 289,854 | -0.16(-3.21%) |
Feb 14, 2008 | 5.130 | 5.140 | 4.990 | 4.990 | 236,300 | -0.12(-2.35%) |
Feb 13, 2008 | 4.810 | 5.110 | 4.730 | 5.110 | 312,032 | +0.34(+7.13%) |
Feb 12, 2008 | 4.760 | 4.800 | 4.670 | 4.770 | 160,800 | +0.04(+0.85%) |
Feb 11, 2008 | 4.780 | 4.790 | 4.560 | 4.730 | 220,300 | -0.06(-1.25%) |
Feb 08, 2008 | 4.770 | 4.900 | 4.700 | 4.790 | 458,200 | +0.00(+0.00%) |
Feb 07, 2008 | 4.530 | 4.790 | 4.480 | 4.790 | 312,600 | +0.27(+5.97%) |
Feb 06, 2008 | 4.640 | 4.750 | 4.460 | 4.520 | 268,600 | -0.05(-1.09%) |
Feb 05, 2008 | 4.700 | 4.820 | 4.560 | 4.570 | 203,377 | -0.26(-5.38%) |
Feb 04, 2008 | 4.700 | 4.830 | 4.610 | 4.830 | 369,200 | +0.09(+1.90%) |
Feb 01, 2008 | 4.920 | 4.920 | 4.620 | 4.740 | 427,200 | -0.13(-2.67%) |
Jan 31, 2008 | 4.520 | 4.950 | 4.520 | 4.870 | 666,100 | +0.25(+5.41%) |
Jan 30, 2008 | 4.670 | 4.960 | 4.550 | 4.620 | 482,300 | -0.11(-2.33%) |
Jan 29, 2008 | 4.650 | 4.850 | 4.400 | 4.730 | 738,704 | +0.16(+3.50%) |
Jan 28, 2008 | 4.130 | 4.590 | 4.040 | 4.570 | 363,200 | +0.45(+10.92%) |
Jan 25, 2008 | 4.080 | 4.280 | 4.050 | 4.120 | 515,710 | +0.13(+3.26%) |
Jan 24, 2008 | 4.060 | 4.130 | 3.970 | 3.990 | 368,588 | -0.01(-0.25%) |
Jan 23, 2008 | 3.930 | 4.100 | 3.760 | 4.000 | 739,700 | -0.07(-1.72%) |
Jan 22, 2008 | 4.030 | 4.360 | 4.010 | 4.070 | 399,895 | -0.13(-3.10%) |
Jan 21, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 4.370 | 4.370 | 4.050 | 4.200 | 566,758 | -0.14(-3.23%) |
Jan 17, 2008 | 4.590 | 4.590 | 4.340 | 4.340 | 237,902 | -0.20(-4.41%) |
Jan 16, 2008 | 4.550 | 4.690 | 4.500 | 4.540 | 463,800 | -0.05(-1.09%) |
Jan 15, 2008 | 4.620 | 4.680 | 4.550 | 4.590 | 251,000 | -0.12(-2.55%) |
Jan 14, 2008 | 4.660 | 4.780 | 4.430 | 4.710 | 306,355 | +0.09(+1.95%) |
Jan 11, 2008 | 4.760 | 4.770 | 4.620 | 4.620 | 198,012 | -0.21(-4.35%) |
Jan 10, 2008 | 4.800 | 4.900 | 4.620 | 4.830 | 426,200 | -0.06(-1.23%) |
Jan 09, 2008 | 4.760 | 4.970 | 4.470 | 4.890 | 1,058,758 | +0.04(+0.82%) |
Jan 08, 2008 | 5.010 | 5.050 | 4.790 | 4.850 | 368,098 | -0.14(-2.81%) |
Jan 07, 2008 | 5.030 | 5.180 | 4.970 | 4.990 | 373,502 | -0.04(-0.80%) |
Jan 04, 2008 | 5.300 | 5.330 | 5.020 | 5.030 | 349,300 | -0.33(-6.16%) |
Jan 03, 2008 | 5.400 | 5.480 | 5.340 | 5.360 | 323,151 | -0.04(-0.74%) |
Jan 02, 2008 | 5.450 | 5.470 | 5.320 | 5.400 | 393,800 | -0.05(-0.92%) |
Jan 01, 2008 | 5.330 | 5.460 | 5.190 | 5.450 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 5.330 | 5.460 | 5.190 | 5.450 | 386,248 | +0.14(+2.64%) |
Dec 28, 2007 | 5.220 | 5.350 | 5.210 | 5.310 | 359,770 | +0.10(+1.92%) |
Dec 27, 2007 | 5.510 | 5.600 | 5.210 | 5.210 | 326,600 | -0.34(-6.13%) |
Dec 26, 2007 | 5.500 | 5.670 | 5.490 | 5.550 | 332,650 | -0.02(-0.36%) |
Dec 24, 2007 | 5.510 | 5.570 | 5.480 | 5.570 | 105,600 | +0.09(+1.64%) |
Dec 21, 2007 | 5.380 | 5.540 | 5.380 | 5.480 | 729,400 | +0.17(+3.20%) |
Dec 20, 2007 | 5.170 | 5.330 | 5.030 | 5.310 | 239,200 | +0.18(+3.51%) |
Dec 19, 2007 | 5.080 | 5.180 | 4.990 | 5.130 | 192,900 | +0.03(+0.59%) |
Dec 18, 2007 | 5.100 | 5.170 | 4.930 | 5.100 | 502,300 | +0.06(+1.19%) |
Dec 17, 2007 | 5.330 | 5.350 | 5.040 | 5.040 | 294,600 | -0.34(-6.32%) |
Dec 14, 2007 | 5.390 | 5.440 | 5.300 | 5.380 | 346,900 | -0.11(-2.00%) |
Dec 13, 2007 | 5.350 | 5.500 | 5.290 | 5.490 | 357,300 | +0.05(+0.92%) |
Dec 12, 2007 | 5.570 | 5.700 | 5.350 | 5.440 | 329,300 | -0.02(-0.37%) |
Dec 11, 2007 | 5.680 | 5.700 | 5.440 | 5.460 | 308,150 | -0.20(-3.53%) |
Dec 10, 2007 | 5.540 | 5.690 | 5.470 | 5.660 | 312,710 | +0.14(+2.54%) |
Dec 07, 2007 | 5.530 | 5.620 | 5.460 | 5.520 | 300,350 | -0.08(-1.43%) |
Dec 06, 2007 | 5.390 | 5.600 | 5.310 | 5.600 | 297,872 | +0.22(+4.09%) |
Dec 05, 2007 | 5.460 | 5.460 | 5.330 | 5.380 | 425,600 | +0.05(+0.94%) |
Dec 04, 2007 | 5.380 | 5.450 | 5.330 | 5.330 | 353,200 | -0.05(-0.93%) |
Dec 03, 2007 | 5.400 | 5.430 | 5.340 | 5.380 | 410,200 | +0.00(+0.00%) |
Nov 30, 2007 | 5.680 | 5.680 | 5.340 | 5.380 | 525,900 | -0.23(-4.10%) |
Nov 29, 2007 | 5.710 | 5.710 | 5.540 | 5.610 | 274,700 | -0.10(-1.75%) |
Nov 28, 2007 | 5.510 | 5.710 | 5.510 | 5.710 | 361,000 | +0.21(+3.82%) |
Nov 27, 2007 | 5.620 | 5.620 | 5.380 | 5.500 | 253,350 | -0.02(-0.36%) |
Nov 26, 2007 | 5.440 | 5.650 | 5.430 | 5.520 | 382,053 | +0.02(+0.36%) |
Nov 23, 2007 | 5.370 | 5.530 | 5.330 | 5.500 | 238,900 | +0.15(+2.80%) |
Nov 21, 2007 | 5.350 | 5.390 | 5.320 | 5.350 | 391,700 | -0.04(-0.74%) |
Nov 20, 2007 | 5.440 | 5.440 | 5.300 | 5.390 | 587,900 | +0.00(+0.00%) |
Nov 19, 2007 | 5.350 | 5.410 | 5.320 | 5.390 | 514,700 | -0.05(-0.92%) |
Nov 16, 2007 | 5.350 | 5.470 | 5.330 | 5.440 | 429,200 | +0.08(+1.49%) |
Nov 15, 2007 | 5.480 | 5.570 | 5.320 | 5.360 | 437,200 | -0.12(-2.19%) |
Nov 14, 2007 | 5.760 | 5.830 | 5.420 | 5.480 | 355,800 | -0.25(-4.36%) |
Nov 13, 2007 | 5.290 | 5.730 | 5.290 | 5.730 | 528,000 | +0.37(+6.90%) |
Nov 12, 2007 | 5.500 | 5.500 | 5.360 | 5.360 | 417,100 | -0.11(-2.01%) |
Nov 09, 2007 | 5.480 | 5.630 | 5.410 | 5.470 | 420,500 | -0.19(-3.36%) |
Nov 08, 2007 | 5.380 | 5.730 | 5.340 | 5.660 | 680,100 | +0.32(+5.99%) |
Nov 07, 2007 | 5.640 | 5.640 | 5.330 | 5.340 | 547,000 | -0.35(-6.15%) |
Nov 06, 2007 | 5.580 | 5.720 | 5.310 | 5.690 | 1,122,600 | +0.21(+3.83%) |
Nov 05, 2007 | 6.020 | 6.020 | 5.310 | 5.480 | 687,100 | -0.45(-7.59%) |
Nov 02, 2007 | 6.060 | 6.060 | 5.800 | 5.930 | 296,400 | +0.09(+1.54%) |
Nov 01, 2007 | 6.120 | 6.190 | 5.820 | 5.840 | 518,000 | -0.43(-6.86%) |
Oct 31, 2007 | 6.120 | 6.350 | 6.110 | 6.270 | 363,200 | +0.10(+1.62%) |
Oct 30, 2007 | 6.180 | 6.270 | 6.110 | 6.170 | 479,600 | -0.01(-0.16%) |
Oct 29, 2007 | 6.260 | 6.340 | 6.150 | 6.180 | 298,500 | -0.03(-0.48%) |
Oct 26, 2007 | 6.220 | 6.360 | 6.110 | 6.210 | 318,000 | -0.01(-0.16%) |
Oct 25, 2007 | 6.260 | 6.380 | 6.130 | 6.220 | 589,400 | +0.01(+0.16%) |
Oct 24, 2007 | 6.180 | 6.250 | 6.030 | 6.210 | 393,000 | -0.03(-0.48%) |
Oct 23, 2007 | 6.200 | 6.290 | 6.100 | 6.240 | 438,000 | +0.15(+2.46%) |
Oct 22, 2007 | 5.850 | 6.140 | 5.850 | 6.090 | 411,500 | +0.20(+3.40%) |
Oct 19, 2007 | 6.140 | 6.220 | 5.880 | 5.890 | 761,000 | -0.26(-4.23%) |
Oct 18, 2007 | 6.430 | 6.430 | 6.060 | 6.150 | 368,500 | -0.24(-3.76%) |
Oct 17, 2007 | 6.290 | 6.500 | 6.260 | 6.390 | 489,600 | +0.12(+1.91%) |
Oct 16, 2007 | 6.190 | 6.280 | 6.050 | 6.270 | 369,600 | +0.10(+1.62%) |
Oct 15, 2007 | 6.250 | 6.270 | 6.080 | 6.170 | 534,300 | +0.10(+1.65%) |
Oct 12, 2007 | 6.100 | 6.200 | 6.020 | 6.070 | 882,100 | -0.03(-0.49%) |
Oct 11, 2007 | 5.850 | 6.500 | 5.760 | 6.100 | 1,602,500 | +0.44(+7.77%) |
Oct 10, 2007 | 5.610 | 5.730 | 5.530 | 5.660 | 249,200 | +0.07(+1.25%) |
Oct 09, 2007 | 5.610 | 5.620 | 5.470 | 5.590 | 284,700 | -0.01(-0.18%) |
Oct 08, 2007 | 5.720 | 5.720 | 5.550 | 5.600 | 142,200 | -0.10(-1.75%) |
Oct 05, 2007 | 5.690 | 5.800 | 5.620 | 5.700 | 316,600 | +0.12(+2.15%) |
Oct 04, 2007 | 5.640 | 5.660 | 5.520 | 5.580 | 179,100 | -0.01(-0.18%) |
Oct 03, 2007 | 5.660 | 5.750 | 5.520 | 5.590 | 290,200 | -0.08(-1.41%) |
Oct 02, 2007 | 5.560 | 5.700 | 5.510 | 5.670 | 458,500 | +0.15(+2.72%) |
Oct 01, 2007 | 5.360 | 5.650 | 5.360 | 5.520 | 558,100 | +0.16(+2.99%) |
Sep 28, 2007 | 5.370 | 5.430 | 5.360 | 5.360 | 633,800 | -0.01(-0.19%) |
Sep 27, 2007 | 5.460 | 5.460 | 5.340 | 5.370 | 642,910 | +0.01(+0.19%) |
Sep 26, 2007 | 5.500 | 5.500 | 5.330 | 5.360 | 418,200 | -0.06(-1.11%) |
Sep 25, 2007 | 5.500 | 5.550 | 5.350 | 5.420 | 398,900 | -0.07(-1.28%) |
Sep 24, 2007 | 5.490 | 5.620 | 5.480 | 5.490 | 568,900 | +0.07(+1.29%) |
Sep 21, 2007 | 5.500 | 5.500 | 5.400 | 5.420 | 1,167,800 | -0.03(-0.55%) |
Sep 20, 2007 | 5.500 | 5.510 | 5.371 | 5.450 | 774,200 | -0.03(-0.55%) |
Sep 19, 2007 | 5.600 | 5.650 | 5.420 | 5.480 | 735,600 | -0.02(-0.36%) |
Sep 18, 2007 | 5.430 | 5.620 | 5.250 | 5.500 | 836,000 | +0.12(+2.23%) |
Sep 17, 2007 | 5.680 | 5.680 | 5.360 | 5.380 | 906,200 | -0.27(-4.78%) |
Sep 14, 2007 | 5.550 | 5.650 | 5.450 | 5.650 | 301,200 | +0.11(+1.99%) |
Sep 13, 2007 | 5.570 | 5.620 | 5.500 | 5.540 | 406,600 | +0.06(+1.09%) |
Sep 12, 2007 | 5.670 | 5.670 | 5.480 | 5.480 | 457,700 | -0.11(-1.97%) |
Sep 11, 2007 | 5.580 | 5.610 | 5.570 | 5.590 | 585,500 | +0.01(+0.18%) |
Sep 10, 2007 | 5.620 | 5.990 | 5.390 | 5.580 | 729,900 | +0.07(+1.27%) |
Sep 07, 2007 | 5.330 | 5.580 | 5.280 | 5.510 | 541,100 | -0.08(-1.43%) |
Sep 06, 2007 | 5.680 | 5.680 | 5.460 | 5.590 | 509,700 | -0.01(-0.18%) |
Sep 05, 2007 | 6.330 | 6.330 | 5.550 | 5.600 | 291,100 | -0.20(-3.45%) |
Sep 04, 2007 | 5.540 | 5.900 | 5.520 | 5.800 | 926,700 | +0.20(+3.57%) |
Aug 31, 2007 | 5.510 | 5.610 | 5.450 | 5.600 | 654,300 | +0.21(+3.90%) |
Aug 30, 2007 | 5.410 | 5.470 | 5.310 | 5.390 | 286,800 | -0.12(-2.18%) |
Aug 29, 2007 | 5.260 | 5.590 | 5.230 | 5.510 | 322,900 | +0.30(+5.76%) |
Aug 28, 2007 | 5.510 | 5.560 | 5.190 | 5.210 | 758,300 | -0.37(-6.63%) |
Aug 27, 2007 | 5.510 | 5.650 | 5.460 | 5.580 | 632,900 | +0.02(+0.36%) |
Aug 24, 2007 | 5.490 | 5.600 | 5.370 | 5.560 | 492,700 | +0.06(+1.09%) |
Aug 23, 2007 | 5.660 | 5.760 | 5.490 | 5.500 | 407,600 | -0.12(-2.14%) |
Aug 22, 2007 | 5.600 | 5.850 | 5.520 | 5.620 | 477,700 | +0.11(+2.00%) |
Aug 21, 2007 | 5.390 | 5.580 | 5.350 | 5.510 | 437,200 | +0.00(+0.00%) |
Aug 20, 2007 | 5.390 | 5.600 | 5.300 | 5.510 | 497,400 | +0.13(+2.42%) |
Aug 17, 2007 | 5.300 | 5.650 | 5.180 | 5.380 | 628,400 | +0.08(+1.51%) |
Aug 16, 2007 | 5.180 | 5.360 | 5.020 | 5.300 | 729,300 | +0.12(+2.32%) |
Aug 15, 2007 | 5.390 | 5.520 | 5.140 | 5.180 | 415,300 | -0.21(-3.90%) |
Aug 14, 2007 | 5.830 | 5.890 | 5.370 | 5.390 | 547,900 | -0.44(-7.55%) |
Aug 13, 2007 | 5.650 | 6.190 | 5.750 | 5.830 | 1,831,000 | +0.18(+3.19%) |
Aug 10, 2007 | 5.230 | 5.820 | 5.150 | 5.650 | 1,341,600 | +0.20(+3.67%) |
Aug 09, 2007 | 5.860 | 5.900 | 5.300 | 5.450 | 1,112,800 | -0.41(-7.00%) |
Aug 08, 2007 | 5.300 | 6.110 | 5.200 | 5.860 | 1,468,200 | +0.68(+13.13%) |
Aug 07, 2007 | 5.180 | 5.310 | 5.000 | 5.180 | 1,391,500 | +0.00(+0.00%) |
Aug 06, 2007 | 5.460 | 5.460 | 4.970 | 5.180 | 1,331,800 | -0.29(-5.30%) |
Aug 03, 2007 | 5.470 | 5.980 | 5.430 | 5.470 | 727,200 | -0.51(-8.53%) |
Aug 02, 2007 | 6.360 | 6.410 | 5.620 | 5.980 | 1,983,200 | -0.43(-6.71%) |
Aug 01, 2007 | 6.270 | 6.670 | 6.260 | 6.410 | 393,700 | +0.08(+1.26%) |
Jul 31, 2007 | 6.590 | 6.800 | 6.300 | 6.330 | 419,500 | -0.14(-2.16%) |
Jul 30, 2007 | 6.700 | 6.740 | 6.300 | 6.470 | 643,300 | -0.24(-3.58%) |
Jul 27, 2007 | 6.780 | 6.960 | 6.680 | 6.710 | 412,000 | -0.19(-2.75%) |
Jul 26, 2007 | 6.770 | 7.000 | 6.680 | 6.900 | 544,600 | -0.26(-3.63%) |
Jul 25, 2007 | 7.240 | 7.250 | 6.970 | 7.160 | 403,700 | +0.05(+0.70%) |
Jul 24, 2007 | 7.460 | 7.520 | 7.080 | 7.110 | 452,700 | -0.41(-5.45%) |
Jul 23, 2007 | 7.630 | 7.640 | 7.510 | 7.520 | 297,800 | -0.14(-1.83%) |
Jul 20, 2007 | 7.790 | 7.850 | 7.430 | 7.660 | 545,600 | -0.15(-1.92%) |
Jul 19, 2007 | 7.830 | 7.840 | 7.700 | 7.810 | 264,400 | +0.08(+1.03%) |
Jul 18, 2007 | 7.690 | 7.790 | 7.550 | 7.730 | 268,600 | -0.06(-0.77%) |
Jul 17, 2007 | 7.870 | 7.920 | 7.730 | 7.790 | 189,100 | -0.04(-0.51%) |
Jul 16, 2007 | 7.850 | 7.930 | 7.710 | 7.830 | 231,100 | -0.10(-1.26%) |
Jul 13, 2007 | 7.910 | 7.990 | 7.870 | 7.930 | 156,500 | -0.04(-0.50%) |
Jul 12, 2007 | 7.840 | 7.980 | 7.770 | 7.970 | 209,200 | +0.22(+2.84%) |
Jul 11, 2007 | 7.680 | 7.790 | 7.600 | 7.750 | 428,200 | +0.03(+0.39%) |
Jul 10, 2007 | 7.920 | 7.950 | 7.700 | 7.720 | 256,207 | -0.27(-3.38%) |
Jul 09, 2007 | 8.050 | 8.090 | 7.930 | 7.990 | 258,300 | -0.03(-0.37%) |
Jul 06, 2007 | 7.960 | 8.120 | 7.880 | 8.020 | 320,300 | +0.03(+0.38%) |
Jul 05, 2007 | 8.050 | 8.140 | 7.850 | 7.990 | 388,200 | -0.06(-0.75%) |
Jul 03, 2007 | 7.930 | 8.060 | 7.780 | 8.050 | 170,500 | +0.16(+2.03%) |
Jul 02, 2007 | 7.700 | 7.900 | 7.700 | 7.890 | 255,800 | +0.14(+1.81%) |
Jun 29, 2007 | 7.850 | 7.880 | 7.740 | 7.750 | 406,100 | -0.04(-0.51%) |
Jun 28, 2007 | 8.000 | 8.000 | 7.480 | 7.790 | 513,500 | +0.07(+0.91%) |
Jun 27, 2007 | 7.520 | 7.720 | 7.400 | 7.720 | 319,300 | +0.16(+2.12%) |
Jun 26, 2007 | 7.640 | 7.700 | 7.490 | 7.560 | 493,300 | -0.14(-1.82%) |
Jun 25, 2007 | 7.850 | 7.850 | 7.590 | 7.700 | 715,700 | -0.16(-2.04%) |
Jun 22, 2007 | 7.940 | 7.980 | 7.850 | 7.860 | 640,700 | -0.08(-1.01%) |
Jun 21, 2007 | 7.830 | 7.950 | 7.770 | 7.940 | 215,100 | +0.04(+0.51%) |
Jun 20, 2007 | 8.100 | 8.130 | 7.860 | 7.900 | 310,000 | -0.20(-2.47%) |
Jun 19, 2007 | 8.100 | 8.170 | 8.020 | 8.100 | 298,600 | +0.00(+0.00%) |
Jun 18, 2007 | 8.110 | 8.160 | 8.030 | 8.100 | 536,400 | +0.00(+0.00%) |
Jun 15, 2007 | 8.070 | 8.110 | 7.980 | 8.100 | 954,200 | +0.06(+0.75%) |
Jun 14, 2007 | 8.070 | 8.100 | 7.980 | 8.040 | 369,900 | +0.03(+0.37%) |
Jun 13, 2007 | 7.810 | 8.070 | 7.740 | 8.010 | 483,700 | +0.19(+2.43%) |
Jun 12, 2007 | 7.810 | 7.930 | 7.780 | 7.820 | 284,800 | -0.09(-1.14%) |
Jun 11, 2007 | 7.910 | 7.950 | 7.860 | 7.910 | 238,700 | -0.06(-0.75%) |
Jun 08, 2007 | 7.910 | 7.970 | 7.710 | 7.970 | 221,900 | +0.00(+0.00%) |
Jun 07, 2007 | 8.120 | 8.170 | 7.920 | 7.970 | 346,400 | -0.18(-2.21%) |
Jun 06, 2007 | 8.040 | 8.310 | 8.010 | 8.150 | 744,300 | +0.01(+0.12%) |
Jun 05, 2007 | 8.150 | 8.210 | 8.060 | 8.140 | 587,200 | -0.04(-0.49%) |
Jun 04, 2007 | 8.150 | 8.280 | 8.150 | 8.180 | 537,247 | +0.02(+0.25%) |
Jun 01, 2007 | 7.950 | 8.200 | 7.920 | 8.160 | 1,775,300 | +0.27(+3.42%) |
May 31, 2007 | 7.970 | 7.970 | 7.810 | 7.890 | 572,300 | -0.02(-0.25%) |
May 30, 2007 | 7.770 | 7.950 | 7.770 | 7.910 | 418,200 | +0.05(+0.64%) |
May 29, 2007 | 7.810 | 7.980 | 7.810 | 7.860 | 409,500 | +0.07(+0.90%) |
May 25, 2007 | 7.690 | 7.870 | 7.680 | 7.790 | 463,853 | +0.17(+2.23%) |
May 24, 2007 | 7.730 | 7.890 | 7.550 | 7.620 | 454,300 | -0.15(-1.93%) |
May 23, 2007 | 7.800 | 7.930 | 7.750 | 7.770 | 451,500 | +0.01(+0.13%) |
May 22, 2007 | 7.500 | 7.800 | 7.490 | 7.760 | 556,900 | +0.19(+2.51%) |
May 21, 2007 | 7.330 | 7.640 | 7.270 | 7.570 | 1,057,253 | +0.24(+3.27%) |
May 18, 2007 | 7.320 | 7.390 | 7.280 | 7.330 | 496,400 | +0.00(+0.00%) |
May 17, 2007 | 7.260 | 7.440 | 7.250 | 7.330 | 595,200 | +0.04(+0.55%) |
May 16, 2007 | 7.300 | 7.351 | 7.160 | 7.290 | 574,600 | +0.02(+0.28%) |
May 15, 2007 | 7.200 | 7.430 | 7.100 | 7.270 | 1,006,700 | -0.27(-3.58%) |
May 14, 2007 | 7.720 | 7.840 | 7.470 | 7.540 | 831,935 | -0.23(-2.96%) |
May 11, 2007 | 7.700 | 7.810 | 7.680 | 7.770 | 796,300 | +0.13(+1.70%) |
May 10, 2007 | 7.790 | 7.820 | 7.580 | 7.640 | 489,873 | -0.13(-1.67%) |
May 09, 2007 | 7.860 | 7.860 | 7.600 | 7.770 | 1,143,700 | -0.13(-1.65%) |
May 08, 2007 | 7.960 | 8.030 | 7.880 | 7.900 | 1,076,800 | -0.14(-1.74%) |
May 07, 2007 | 8.050 | 8.150 | 7.980 | 8.040 | 854,900 | -0.10(-1.23%) |
May 04, 2007 | 8.250 | 8.290 | 7.801 | 8.140 | 685,100 | -0.11(-1.33%) |
May 03, 2007 | 8.210 | 8.290 | 8.150 | 8.250 | 453,100 | +0.04(+0.49%) |
May 02, 2007 | 8.140 | 8.270 | 8.120 | 8.210 | 627,950 | +0.14(+1.73%) |
May 01, 2007 | 8.190 | 8.190 | 8.020 | 8.070 | 655,907 | -0.15(-1.82%) |
Apr 30, 2007 | 8.260 | 8.410 | 8.200 | 8.220 | 2,551,900 | -0.04(-0.48%) |
Apr 27, 2007 | 8.030 | 8.310 | 8.030 | 8.260 | 1,437,800 | +0.12(+1.47%) |
Apr 26, 2007 | 7.900 | 8.150 | 7.800 | 8.140 | 2,067,530 | +0.23(+2.91%) |
Apr 25, 2007 | 7.870 | 7.960 | 7.840 | 7.910 | 736,600 | +0.08(+1.02%) |
Apr 24, 2007 | 7.700 | 7.840 | 7.620 | 7.830 | 621,400 | +0.22(+2.89%) |
Apr 23, 2007 | 7.600 | 7.680 | 7.570 | 7.610 | 386,900 | +0.02(+0.26%) |
Apr 20, 2007 | 7.660 | 7.660 | 7.420 | 7.590 | 422,900 | +0.08(+1.07%) |
Apr 19, 2007 | 7.500 | 7.580 | 7.370 | 7.510 | 483,600 | -0.03(-0.40%) |
Apr 18, 2007 | 7.520 | 7.570 | 7.470 | 7.540 | 336,300 | -0.03(-0.40%) |
Apr 17, 2007 | 7.690 | 7.690 | 7.540 | 7.570 | 776,300 | -0.08(-1.05%) |
Apr 16, 2007 | 7.600 | 7.690 | 7.510 | 7.650 | 650,600 | +0.10(+1.32%) |
Apr 13, 2007 | 7.520 | 7.600 | 7.440 | 7.550 | 992,700 | +0.00(+0.00%) |
Apr 12, 2007 | 7.470 | 7.570 | 7.450 | 7.550 | 742,000 | +0.09(+1.21%) |
Apr 11, 2007 | 7.550 | 7.550 | 7.400 | 7.460 | 753,100 | -0.09(-1.19%) |
Apr 10, 2007 | 7.400 | 7.600 | 7.350 | 7.550 | 858,503 | +0.19(+2.58%) |
Apr 09, 2007 | 7.330 | 7.420 | 7.260 | 7.360 | 450,400 | +0.03(+0.41%) |
Apr 05, 2007 | 7.230 | 7.330 | 7.210 | 7.330 | 422,800 | +0.10(+1.38%) |
Apr 04, 2007 | 7.220 | 7.370 | 7.190 | 7.230 | 696,900 | -0.05(-0.69%) |
Apr 03, 2007 | 7.000 | 7.330 | 7.000 | 7.280 | 636,700 | +0.26(+3.70%) |