Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2008 | 1.980 | 1.980 | 1.900 | 1.900 | 1,900 | -0.08(-4.04%) |
Jan 30, 2008 | 1.990 | 2.190 | 1.980 | 1.980 | 26,300 | +0.13(+7.03%) |
Jan 29, 2008 | 1.750 | 1.900 | 1.710 | 1.850 | 30,800 | +0.14(+8.19%) |
Jan 28, 2008 | 1.750 | 1.790 | 1.710 | 1.710 | 15,850 | -0.02(-1.16%) |
Jan 25, 2008 | 1.792 | 1.830 | 1.720 | 1.730 | 10,828 | -0.02(-1.14%) |
Jan 24, 2008 | 1.730 | 1.800 | 1.730 | 1.750 | 18,100 | -0.06(-3.31%) |
Jan 23, 2008 | 1.880 | 1.880 | 1.800 | 1.810 | 23,200 | +0.01(+0.56%) |
Jan 22, 2008 | 1.860 | 1.970 | 1.800 | 1.800 | 21,800 | -0.06(-3.23%) |
Jan 21, 2008 | 1.850 | 2.020 | 1.840 | 1.860 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 1.850 | 2.020 | 1.840 | 1.860 | 9,500 | -0.04(-2.11%) |
Jan 17, 2008 | 1.800 | 1.900 | 1.800 | 1.900 | 700 | +0.09(+4.97%) |
Jan 16, 2008 | 2.010 | 2.010 | 1.810 | 1.810 | 2,786 | -0.15(-7.65%) |
Jan 15, 2008 | 2.050 | 2.150 | 1.960 | 1.960 | 11,800 | -0.09(-4.39%) |
Jan 14, 2008 | 2.080 | 2.100 | 2.050 | 2.050 | 14,700 | -0.02(-0.97%) |
Jan 11, 2008 | 2.050 | 2.250 | 2.050 | 2.070 | 3,492 | -0.01(-0.48%) |
Jan 10, 2008 | 1.910 | 2.180 | 1.910 | 2.080 | 7,100 | +0.03(+1.46%) |
Jan 09, 2008 | 2.000 | 2.050 | 1.900 | 2.050 | 25,300 | +0.04(+1.99%) |
Jan 08, 2008 | 2.010 | 2.110 | 2.010 | 2.010 | 14,700 | +0.00(+0.00%) |
Jan 07, 2008 | 2.070 | 2.084 | 2.010 | 2.010 | 5,400 | -0.07(-3.37%) |
Jan 04, 2008 | 2.200 | 2.250 | 2.070 | 2.080 | 13,500 | -0.20(-8.77%) |
Jan 03, 2008 | 2.180 | 2.280 | 2.040 | 2.280 | 13,300 | +0.15(+7.05%) |
Jan 02, 2008 | 2.080 | 2.130 | 2.060 | 2.130 | 3,300 | +0.07(+3.39%) |
Jan 01, 2008 | 1.890 | 2.130 | 1.890 | 2.060 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 1.890 | 2.130 | 1.890 | 2.060 | 18,920 | -0.01(-0.48%) |
Dec 28, 2007 | 2.130 | 2.222 | 2.060 | 2.070 | 25,245 | -0.09(-4.17%) |
Dec 27, 2007 | 2.170 | 2.280 | 2.150 | 2.160 | 40,011 | -0.06(-2.70%) |
Dec 26, 2007 | 2.040 | 2.350 | 2.040 | 2.220 | 26,900 | +0.18(+8.82%) |
Dec 24, 2007 | 1.990 | 2.040 | 1.900 | 2.040 | 22,269 | +0.14(+7.37%) |
Dec 21, 2007 | 2.000 | 2.080 | 1.850 | 1.900 | 25,399 | +0.05(+2.70%) |
Dec 20, 2007 | 1.830 | 2.000 | 1.830 | 1.850 | 43,758 | -0.14(-7.04%) |
Dec 19, 2007 | 2.020 | 2.070 | 1.990 | 1.990 | 36,101 | -0.07(-3.40%) |
Dec 18, 2007 | 2.140 | 2.210 | 2.060 | 2.060 | 13,000 | -0.04(-1.90%) |
Dec 17, 2007 | 2.400 | 2.400 | 1.800 | 2.100 | 20,080 | -0.30(-12.50%) |
Dec 14, 2007 | 2.340 | 2.500 | 2.000 | 2.400 | 20,600 | -0.08(-3.23%) |
Dec 13, 2007 | 2.500 | 2.680 | 2.390 | 2.480 | 12,600 | -0.10(-3.88%) |
Dec 12, 2007 | 2.670 | 2.700 | 2.580 | 2.580 | 6,300 | -0.03(-1.15%) |
Dec 11, 2007 | 2.700 | 2.780 | 2.610 | 2.610 | 10,100 | -0.05(-1.88%) |
Dec 10, 2007 | 2.650 | 2.800 | 2.650 | 2.660 | 5,900 | -0.09(-3.27%) |
Dec 07, 2007 | 2.800 | 2.830 | 2.600 | 2.750 | 39,700 | -0.01(-0.36%) |
Dec 06, 2007 | 2.810 | 2.840 | 2.760 | 2.760 | 10,700 | -0.06(-2.13%) |
Dec 05, 2007 | 2.940 | 2.940 | 2.800 | 2.820 | 14,500 | -0.09(-3.09%) |
Dec 04, 2007 | 2.810 | 3.200 | 2.810 | 2.910 | 16,401 | +0.02(+0.69%) |
Dec 03, 2007 | 2.760 | 3.010 | 2.760 | 2.890 | 9,116 | -0.14(-4.62%) |
Nov 30, 2007 | 3.180 | 3.200 | 3.000 | 3.030 | 4,900 | -0.32(-9.55%) |
Nov 29, 2007 | 3.000 | 3.350 | 3.000 | 3.350 | 10,300 | +0.35(+11.67%) |
Nov 28, 2007 | 3.080 | 3.120 | 3.000 | 3.000 | 9,200 | -0.06(-1.96%) |
Nov 27, 2007 | 3.000 | 3.070 | 3.000 | 3.060 | 10,000 | +0.06(+2.00%) |
Nov 26, 2007 | 2.920 | 3.250 | 2.920 | 3.000 | 17,500 | +0.00(+0.00%) |
Nov 23, 2007 | 2.910 | 3.000 | 2.910 | 3.000 | 5,500 | +0.10(+3.45%) |
Nov 21, 2007 | 3.130 | 3.150 | 2.850 | 2.900 | 18,800 | -0.10(-3.33%) |
Nov 20, 2007 | 3.020 | 3.170 | 3.000 | 3.000 | 13,800 | -0.06(-1.96%) |
Nov 19, 2007 | 3.130 | 3.210 | 3.020 | 3.060 | 12,600 | -0.09(-2.86%) |
Nov 16, 2007 | 3.100 | 3.160 | 3.010 | 3.150 | 6,600 | +0.03(+0.96%) |
Nov 15, 2007 | 3.120 | 3.182 | 3.120 | 3.120 | 11,900 | -0.01(-0.32%) |
Nov 14, 2007 | 3.050 | 3.180 | 3.000 | 3.130 | 18,000 | -0.02(-0.63%) |
Nov 13, 2007 | 3.430 | 3.430 | 3.120 | 3.150 | 5,500 | +0.00(+0.00%) |
Nov 12, 2007 | 3.200 | 3.250 | 3.130 | 3.150 | 22,300 | -0.10(-3.08%) |
Nov 09, 2007 | 3.150 | 3.260 | 3.120 | 3.250 | 13,400 | +0.04(+1.25%) |
Nov 08, 2007 | 3.450 | 3.450 | 3.160 | 3.210 | 5,800 | -0.04(-1.23%) |
Nov 07, 2007 | 3.370 | 3.370 | 3.250 | 3.250 | 8,204 | -0.06(-1.81%) |
Nov 06, 2007 | 3.600 | 3.600 | 3.310 | 3.310 | 12,920 | -0.10(-2.93%) |
Nov 05, 2007 | 3.450 | 3.500 | 3.300 | 3.410 | 4,100 | -0.04(-1.16%) |
Nov 02, 2007 | 3.590 | 3.590 | 3.400 | 3.450 | 20,400 | -0.13(-3.76%) |
Nov 01, 2007 | 3.580 | 3.590 | 3.550 | 3.585 | 3,700 | +0.04(+1.13%) |
Oct 31, 2007 | 3.570 | 3.590 | 3.545 | 3.545 | 2,600 | -0.04(-0.98%) |
Oct 30, 2007 | 3.540 | 3.580 | 3.520 | 3.580 | 19,400 | +0.06(+1.70%) |
Oct 29, 2007 | 3.600 | 3.600 | 3.520 | 3.520 | 9,500 | -0.01(-0.28%) |
Oct 26, 2007 | 3.530 | 3.530 | 3.530 | 3.530 | 2,400 | +0.00(+0.00%) |
Oct 25, 2007 | 3.530 | 3.530 | 3.530 | 3.530 | 1,000 | +0.01(+0.28%) |
Oct 24, 2007 | 3.560 | 3.560 | 3.520 | 3.520 | 4,000 | -0.00(-0.02%) |
Oct 23, 2007 | 3.520 | 3.521 | 3.520 | 3.521 | 2,100 | +0.00(+0.02%) |
Oct 22, 2007 | 3.580 | 3.600 | 3.520 | 3.520 | 4,500 | -0.01(-0.40%) |
Oct 19, 2007 | 3.520 | 3.534 | 3.520 | 3.534 | 24,800 | +0.01(+0.40%) |
Oct 18, 2007 | 3.520 | 3.520 | 3.500 | 3.520 | 5,300 | -0.06(-1.68%) |
Oct 17, 2007 | 3.600 | 3.600 | 3.500 | 3.580 | 15,100 | -0.03(-0.75%) |
Oct 16, 2007 | 3.600 | 3.620 | 3.500 | 3.607 | 13,600 | +0.01(+0.20%) |
Oct 15, 2007 | 3.610 | 3.720 | 3.600 | 3.600 | 11,400 | -0.01(-0.28%) |
Oct 12, 2007 | 3.720 | 3.800 | 3.550 | 3.610 | 15,400 | -0.11(-2.96%) |
Oct 11, 2007 | 3.850 | 3.850 | 3.720 | 3.720 | 8,900 | -0.12(-3.12%) |
Oct 10, 2007 | 3.800 | 3.850 | 3.760 | 3.840 | 8,600 | +0.01(+0.26%) |
Oct 09, 2007 | 3.860 | 3.860 | 3.830 | 3.830 | 10,100 | -0.03(-0.78%) |
Oct 08, 2007 | 3.840 | 3.930 | 3.830 | 3.860 | 13,300 | +0.01(+0.26%) |
Oct 05, 2007 | 3.900 | 4.000 | 3.850 | 3.850 | 7,000 | -0.12(-3.14%) |
Oct 04, 2007 | 3.990 | 3.990 | 3.950 | 3.975 | 2,700 | -0.02(-0.62%) |
Oct 03, 2007 | 4.000 | 4.000 | 3.900 | 4.000 | 11,200 | +0.02(+0.50%) |
Oct 02, 2007 | 3.950 | 3.980 | 3.950 | 3.980 | 3,900 | +0.03(+0.76%) |
Oct 01, 2007 | 4.050 | 4.080 | 3.950 | 3.950 | 3,100 | -0.09(-2.29%) |
Sep 28, 2007 | 4.070 | 4.080 | 3.880 | 4.043 | 13,700 | -0.04(-0.92%) |
Sep 27, 2007 | 4.050 | 4.080 | 4.050 | 4.080 | 2,800 | +0.03(+0.74%) |
Sep 26, 2007 | 3.720 | 4.050 | 3.720 | 4.050 | 6,800 | +0.27(+7.14%) |
Sep 25, 2007 | 3.620 | 3.850 | 3.620 | 3.780 | 8,800 | +0.13(+3.56%) |
Sep 24, 2007 | 3.750 | 3.861 | 3.500 | 3.650 | 16,300 | -0.29(-7.36%) |
Sep 21, 2007 | 4.260 | 4.300 | 3.500 | 3.940 | 53,800 | -0.36(-8.37%) |
Sep 20, 2007 | 4.170 | 4.300 | 4.170 | 4.300 | 3,800 | +0.00(+0.00%) |
Sep 19, 2007 | 4.300 | 4.300 | 4.200 | 4.300 | 4,600 | +0.00(+0.00%) |
Sep 18, 2007 | 4.300 | 4.330 | 4.300 | 4.300 | 1,400 | -0.05(-1.15%) |
Sep 17, 2007 | 4.550 | 4.550 | 4.350 | 4.350 | 5,700 | +0.00(+0.00%) |
Sep 14, 2007 | 4.380 | 4.380 | 4.350 | 4.350 | 800 | -0.03(-0.68%) |
Sep 13, 2007 | 4.350 | 4.380 | 4.290 | 4.380 | 2,700 | +0.07(+1.62%) |
Sep 12, 2007 | 4.250 | 4.390 | 4.250 | 4.310 | 3,600 | +0.01(+0.23%) |
Sep 11, 2007 | 4.450 | 4.450 | 4.300 | 4.300 | 600 | -0.09(-2.05%) |
Sep 10, 2007 | 4.300 | 4.400 | 4.250 | 4.390 | 2,600 | +0.14(+3.29%) |
Sep 07, 2007 | 4.430 | 4.450 | 4.250 | 4.250 | 2,600 | +0.00(+0.00%) |
Sep 06, 2007 | 4.250 | 4.400 | 4.250 | 4.250 | 2,100 | +0.07(+1.67%) |
Sep 05, 2007 | 4.100 | 4.200 | 4.090 | 4.180 | 3,400 | +0.08(+1.95%) |
Sep 04, 2007 | 4.030 | 4.200 | 4.030 | 4.100 | 15,200 | -0.08(-1.93%) |
Aug 31, 2007 | 4.170 | 4.250 | 4.100 | 4.181 | 40,600 | -0.02(-0.46%) |
Aug 30, 2007 | 4.230 | 4.230 | 4.100 | 4.200 | 3,700 | -0.10(-2.32%) |
Aug 29, 2007 | 4.170 | 4.300 | 4.170 | 4.300 | 1,200 | +0.15(+3.61%) |
Aug 28, 2007 | 4.450 | 4.450 | 4.050 | 4.150 | 11,700 | -0.30(-6.74%) |
Aug 27, 2007 | 4.080 | 4.450 | 4.040 | 4.450 | 14,700 | +0.35(+8.54%) |
Aug 24, 2007 | 4.100 | 4.100 | 4.050 | 4.100 | 2,600 | -0.02(-0.49%) |
Aug 23, 2007 | 4.150 | 4.200 | 4.120 | 4.120 | 1,400 | +0.02(+0.49%) |
Aug 22, 2007 | 4.120 | 4.310 | 4.100 | 4.100 | 13,200 | -0.25(-5.75%) |
Aug 21, 2007 | 4.100 | 4.350 | 4.060 | 4.350 | 23,200 | +0.29(+7.14%) |
Aug 20, 2007 | 4.200 | 4.200 | 4.050 | 4.060 | 4,500 | -0.10(-2.40%) |
Aug 17, 2007 | 4.110 | 4.180 | 4.110 | 4.160 | 14,000 | +0.01(+0.24%) |
Aug 16, 2007 | 4.480 | 4.505 | 4.150 | 4.150 | 19,700 | -0.35(-7.78%) |
Aug 15, 2007 | 4.850 | 5.006 | 4.500 | 4.500 | 17,800 | -0.20(-4.26%) |
Aug 14, 2007 | 4.980 | 5.000 | 4.700 | 4.700 | 5,900 | -0.29(-5.81%) |
Aug 13, 2007 | 4.950 | 5.050 | 4.900 | 4.990 | 3,400 | -0.02(-0.40%) |
Aug 10, 2007 | 5.200 | 5.270 | 5.000 | 5.010 | 14,800 | -0.17(-3.28%) |
Aug 09, 2007 | 5.430 | 5.500 | 5.180 | 5.180 | 11,600 | -0.25(-4.60%) |
Aug 08, 2007 | 5.610 | 5.650 | 5.350 | 5.430 | 15,900 | -0.28(-4.90%) |
Aug 07, 2007 | 5.810 | 5.820 | 5.550 | 5.710 | 153,000 | -0.05(-0.79%) |
Aug 06, 2007 | 5.750 | 5.900 | 5.700 | 5.755 | 4,000 | -0.04(-0.77%) |
Aug 03, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 5.700 | 5.850 | 5.700 | 5.800 | 2,600 | -0.01(-0.24%) |
Aug 01, 2007 | 5.710 | 5.970 | 5.710 | 5.814 | 4,000 | +0.11(+2.00%) |
Jul 31, 2007 | 5.750 | 5.750 | 5.700 | 5.700 | 4,900 | -0.05(-0.87%) |
Jul 30, 2007 | 5.900 | 5.900 | 5.750 | 5.750 | 8,800 | -0.20(-3.36%) |
Jul 27, 2007 | 5.950 | 5.950 | 5.850 | 5.950 | 3,700 | +0.19(+3.30%) |
Jul 26, 2007 | 5.900 | 5.900 | 5.760 | 5.760 | 3,200 | -0.24(-4.00%) |
Jul 25, 2007 | 5.900 | 6.000 | 5.800 | 6.000 | 5,900 | +0.10(+1.69%) |
Jul 24, 2007 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.06(-1.01%) |
Jul 23, 2007 | 5.900 | 5.990 | 5.800 | 5.960 | 3,100 | +0.02(+0.34%) |
Jul 20, 2007 | 5.950 | 5.980 | 5.900 | 5.940 | 2,500 | -0.06(-1.00%) |
Jul 19, 2007 | 5.850 | 6.000 | 5.800 | 6.000 | 4,200 | +0.20(+3.45%) |
Jul 18, 2007 | 5.900 | 5.900 | 5.800 | 5.800 | 9,600 | -0.20(-3.33%) |
Jul 17, 2007 | 5.800 | 6.000 | 5.740 | 6.000 | 5,800 | +0.15(+2.56%) |
Jul 16, 2007 | 6.040 | 6.040 | 5.700 | 5.850 | 11,800 | -0.13(-2.17%) |
Jul 13, 2007 | 5.890 | 5.980 | 5.860 | 5.980 | 3,700 | +0.04(+0.67%) |
Jul 12, 2007 | 5.940 | 5.940 | 5.940 | 5.940 | 300 | -0.06(-1.00%) |
Jul 11, 2007 | 5.950 | 6.100 | 5.950 | 6.000 | 6,500 | +0.10(+1.69%) |
Jul 10, 2007 | 5.910 | 5.910 | 5.800 | 5.900 | 1,900 | -0.02(-0.34%) |
Jul 09, 2007 | 5.920 | 5.920 | 5.910 | 5.920 | 2,500 | -0.00(-0.00%) |
Jul 06, 2007 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 5.900 | 5.920 | 5.900 | 5.920 | 700 | -0.08(-1.33%) |
Jul 03, 2007 | 5.990 | 6.000 | 5.990 | 6.000 | 2,000 | +0.10(+1.69%) |
Jul 02, 2007 | 5.850 | 5.900 | 5.800 | 5.900 | 3,200 | +0.05(+0.85%) |
Jun 29, 2007 | 5.760 | 5.950 | 5.750 | 5.850 | 9,300 | -0.05(-0.85%) |
Jun 28, 2007 | 6.000 | 6.001 | 5.820 | 5.900 | 12,200 | -0.20(-3.28%) |
Jun 27, 2007 | 6.010 | 6.100 | 6.000 | 6.100 | 1,200 | +0.05(+0.83%) |
Jun 26, 2007 | 6.200 | 6.200 | 6.050 | 6.050 | 1,400 | +0.10(+1.68%) |
Jun 25, 2007 | 6.000 | 6.000 | 5.930 | 5.950 | 3,300 | +0.09(+1.54%) |
Jun 22, 2007 | 5.900 | 6.000 | 5.860 | 5.860 | 1,200 | +0.02(+0.34%) |
Jun 21, 2007 | 5.950 | 6.050 | 5.840 | 5.840 | 4,400 | -0.03(-0.51%) |
Jun 20, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.00(-0.00%) |
Jun 19, 2007 | 5.900 | 5.950 | 5.870 | 5.870 | 1,400 | -0.01(-0.17%) |
Jun 18, 2007 | 5.950 | 5.950 | 5.860 | 5.880 | 1,800 | +0.04(+0.68%) |
Jun 15, 2007 | 6.000 | 6.000 | 5.840 | 5.840 | 11,400 | -0.21(-3.47%) |
Jun 14, 2007 | 5.900 | 6.050 | 5.860 | 6.050 | 8,000 | +0.10(+1.68%) |
Jun 13, 2007 | 5.900 | 5.950 | 5.870 | 5.950 | 1,600 | +0.10(+1.71%) |
Jun 12, 2007 | 5.910 | 6.000 | 5.850 | 5.850 | 3,500 | -0.01(-0.17%) |
Jun 11, 2007 | 5.880 | 5.880 | 5.860 | 5.860 | 2,700 | -0.04(-0.68%) |
Jun 08, 2007 | 5.990 | 6.050 | 5.900 | 5.900 | 4,300 | -0.05(-0.84%) |
Jun 07, 2007 | 6.000 | 6.040 | 5.950 | 5.950 | 1,500 | +0.00(+0.00%) |
Jun 06, 2007 | 5.860 | 6.060 | 5.850 | 5.950 | 7,300 | +0.00(+0.00%) |
Jun 05, 2007 | 5.950 | 5.950 | 5.901 | 5.950 | 2,300 | -0.02(-0.34%) |
Jun 04, 2007 | 5.960 | 5.989 | 5.950 | 5.970 | 3,100 | +0.10(+1.70%) |
Jun 01, 2007 | 5.970 | 5.970 | 5.870 | 5.870 | 5,800 | -0.10(-1.68%) |
May 31, 2007 | 5.980 | 6.047 | 5.850 | 5.970 | 12,000 | -0.03(-0.50%) |
May 30, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 800 | -0.10(-1.64%) |
May 29, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
May 25, 2007 | 6.050 | 6.080 | 5.980 | 6.000 | 2,100 | -0.06(-0.99%) |
May 24, 2007 | 6.080 | 6.100 | 6.060 | 6.060 | 3,400 | -0.09(-1.46%) |
May 23, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 1,800 | +0.05(+0.82%) |
May 22, 2007 | 6.050 | 6.100 | 6.050 | 6.100 | 900 | +0.10(+1.67%) |
May 21, 2007 | 5.950 | 6.000 | 5.870 | 6.000 | 5,900 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.140 | 6.000 | 6.000 | 6,300 | -0.08(-1.40%) |
May 17, 2007 | 5.850 | 6.100 | 5.850 | 6.085 | 4,400 | +0.17(+2.79%) |
May 16, 2007 | 5.910 | 6.000 | 5.900 | 5.920 | 2,900 | -0.08(-1.33%) |
May 15, 2007 | 6.320 | 6.320 | 6.000 | 6.000 | 16,400 | -0.35(-5.52%) |
May 14, 2007 | 6.300 | 6.350 | 6.300 | 6.350 | 5,400 | +0.05(+0.79%) |
May 11, 2007 | 6.450 | 6.450 | 6.300 | 6.300 | 2,200 | -0.09(-1.41%) |
May 10, 2007 | 6.300 | 6.400 | 6.300 | 6.390 | 900 | +0.24(+3.90%) |
May 09, 2007 | 6.440 | 6.467 | 6.150 | 6.150 | 4,900 | -0.25(-3.90%) |
May 08, 2007 | 6.250 | 6.400 | 6.250 | 6.400 | 2,200 | +0.05(+0.79%) |
May 07, 2007 | 6.200 | 6.350 | 6.200 | 6.350 | 10,400 | +0.15(+2.42%) |
May 04, 2007 | 6.350 | 6.400 | 6.200 | 6.200 | 6,400 | -0.10(-1.59%) |
May 03, 2007 | 6.340 | 6.350 | 6.270 | 6.300 | 4,800 | +0.19(+3.05%) |
May 02, 2007 | 6.150 | 6.150 | 6.100 | 6.114 | 1,400 | -0.04(-0.59%) |
May 01, 2007 | 6.100 | 6.150 | 6.100 | 6.150 | 2,100 | +0.00(+0.00%) |
Apr 30, 2007 | 6.120 | 6.200 | 6.120 | 6.150 | 3,400 | +0.03(+0.42%) |
Apr 27, 2007 | 6.100 | 6.124 | 6.100 | 6.124 | 7,600 | +0.02(+0.40%) |
Apr 26, 2007 | 6.000 | 6.100 | 6.000 | 6.100 | 700 | +0.06(+0.99%) |
Apr 25, 2007 | 6.050 | 6.100 | 5.880 | 6.040 | 3,500 | +0.04(+0.67%) |
Apr 24, 2007 | 5.850 | 6.100 | 5.800 | 6.000 | 6,900 | +0.17(+2.92%) |
Apr 23, 2007 | 5.830 | 5.840 | 5.800 | 5.830 | 4,300 | -0.20(-3.32%) |
Apr 20, 2007 | 5.830 | 6.080 | 5.760 | 6.030 | 12,200 | +0.20(+3.43%) |
Apr 19, 2007 | 5.810 | 5.890 | 5.810 | 5.830 | 3,800 | +0.01(+0.22%) |
Apr 18, 2007 | 5.810 | 5.840 | 5.810 | 5.817 | 2,500 | -0.07(-1.23%) |
Apr 17, 2007 | 5.800 | 5.890 | 5.800 | 5.890 | 1,000 | +0.09(+1.55%) |
Apr 16, 2007 | 5.890 | 5.890 | 5.750 | 5.800 | 15,700 | -0.11(-1.86%) |
Apr 13, 2007 | 5.890 | 5.990 | 5.880 | 5.910 | 4,300 | -0.08(-1.33%) |
Apr 12, 2007 | 5.970 | 5.990 | 5.970 | 5.990 | 3,100 | +0.00(+0.00%) |
Apr 11, 2007 | 5.980 | 5.990 | 5.860 | 5.990 | 3,900 | +0.00(+0.00%) |
Apr 10, 2007 | 5.900 | 5.990 | 5.900 | 5.990 | 7,800 | +0.00(+0.00%) |
Apr 09, 2007 | 5.870 | 5.990 | 5.840 | 5.990 | 3,300 | +0.09(+1.53%) |
Apr 05, 2007 | 5.950 | 6.000 | 5.900 | 5.900 | 11,600 | +0.00(+0.00%) |
Apr 04, 2007 | 5.880 | 5.950 | 5.810 | 5.900 | 5,700 | -0.02(-0.40%) |
Apr 03, 2007 | 5.870 | 5.924 | 5.820 | 5.924 | 2,000 | +0.04(+0.74%) |
Apr 02, 2007 | 5.850 | 5.900 | 5.850 | 5.880 | 2,700 | -0.06(-1.01%) |
Mar 30, 2007 | 5.900 | 6.050 | 5.870 | 5.940 | 8,800 | -0.01(-0.17%) |
Mar 29, 2007 | 5.970 | 6.100 | 5.950 | 5.950 | 11,800 | +0.02(+0.34%) |
Mar 28, 2007 | 5.920 | 5.980 | 5.910 | 5.930 | 3,400 | -0.07(-1.17%) |
Mar 27, 2007 | 5.950 | 6.000 | 5.930 | 6.000 | 1,800 | +0.01(+0.17%) |
Mar 26, 2007 | 6.000 | 6.015 | 5.980 | 5.990 | 4,800 | +0.08(+1.35%) |
Mar 23, 2007 | 6.080 | 6.080 | 5.900 | 5.910 | 14,900 | -0.17(-2.80%) |
Mar 22, 2007 | 6.050 | 6.120 | 6.000 | 6.080 | 7,000 | -0.03(-0.49%) |
Mar 21, 2007 | 6.140 | 6.140 | 6.100 | 6.110 | 4,600 | +0.05(+0.82%) |
Mar 20, 2007 | 6.080 | 6.110 | 6.010 | 6.060 | 5,700 | +0.08(+1.34%) |
Mar 19, 2007 | 6.050 | 6.050 | 5.960 | 5.980 | 10,300 | -0.12(-1.97%) |
Mar 16, 2007 | 6.070 | 6.139 | 6.070 | 6.100 | 3,200 | +0.05(+0.83%) |
Mar 15, 2007 | 6.120 | 6.120 | 5.950 | 6.050 | 14,100 | -0.06(-0.98%) |
Mar 14, 2007 | 6.190 | 6.200 | 6.110 | 6.110 | 12,000 | -0.04(-0.65%) |
Mar 13, 2007 | 6.150 | 6.150 | 6.100 | 6.150 | 2,400 | +0.00(+0.00%) |
Mar 12, 2007 | 6.150 | 6.270 | 6.110 | 6.150 | 2,600 | -0.08(-1.28%) |
Mar 09, 2007 | 6.140 | 6.240 | 6.140 | 6.230 | 1,900 | +0.00(+0.00%) |
Mar 08, 2007 | 6.250 | 6.290 | 6.100 | 6.230 | 36,600 | -0.02(-0.32%) |
Mar 07, 2007 | 6.340 | 6.340 | 6.160 | 6.250 | 23,000 | -0.14(-2.19%) |
Mar 06, 2007 | 6.370 | 6.390 | 6.310 | 6.390 | 2,000 | +0.02(+0.31%) |
Mar 05, 2007 | 6.250 | 6.420 | 6.250 | 6.370 | 7,100 | +0.06(+0.95%) |
Mar 02, 2007 | 6.320 | 6.390 | 6.200 | 6.310 | 8,200 | -0.02(-0.32%) |
Mar 01, 2007 | 6.270 | 6.340 | 6.160 | 6.330 | 20,000 | +0.05(+0.80%) |
Feb 28, 2007 | 6.300 | 6.390 | 6.150 | 6.280 | 12,400 | +0.03(+0.48%) |
Feb 27, 2007 | 6.340 | 6.430 | 6.250 | 6.250 | 11,400 | -0.09(-1.42%) |
Feb 26, 2007 | 6.360 | 6.440 | 6.340 | 6.340 | 3,100 | -0.06(-0.94%) |
Feb 23, 2007 | 6.400 | 6.590 | 6.200 | 6.400 | 11,200 | -0.01(-0.16%) |
Feb 22, 2007 | 6.440 | 6.450 | 6.400 | 6.410 | 4,200 | -0.08(-1.23%) |
Feb 21, 2007 | 6.400 | 6.490 | 6.400 | 6.490 | 1,900 | +0.07(+1.08%) |
Feb 20, 2007 | 6.550 | 6.550 | 6.420 | 6.421 | 7,100 | -0.13(-1.97%) |
Feb 16, 2007 | 6.450 | 6.550 | 6.360 | 6.550 | 5,800 | +0.14(+2.18%) |
Feb 15, 2007 | 6.450 | 6.600 | 6.330 | 6.410 | 13,600 | -0.08(-1.23%) |
Feb 14, 2007 | 6.450 | 6.650 | 6.320 | 6.490 | 6,838 | -0.06(-0.92%) |
Feb 13, 2007 | 6.490 | 6.600 | 6.490 | 6.550 | 1,700 | +0.06(+0.92%) |
Feb 12, 2007 | 6.510 | 6.580 | 6.350 | 6.490 | 7,800 | +0.02(+0.31%) |
Feb 09, 2007 | 6.470 | 6.570 | 6.460 | 6.470 | 5,900 | -0.03(-0.46%) |
Feb 08, 2007 | 6.500 | 6.500 | 6.500 | 6.500 | 800 | +0.00(+0.00%) |
Feb 07, 2007 | 6.450 | 6.500 | 6.390 | 6.500 | 4,300 | +0.01(+0.15%) |
Feb 06, 2007 | 6.370 | 6.490 | 6.370 | 6.490 | 3,000 | +0.09(+1.41%) |
Feb 05, 2007 | 6.370 | 6.400 | 6.370 | 6.400 | 1,100 | -0.05(-0.78%) |
Feb 02, 2007 | 6.330 | 6.450 | 6.330 | 6.450 | 7,200 | -0.01(-0.15%) |