Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2008 | 3.199 | 3.344 | 3.145 | 3.159 | 401,793 | -0.04(-1.36%) |
Apr 29, 2008 | 3.204 | 3.208 | 3.147 | 3.203 | 472,637 | -0.01(-0.16%) |
Apr 28, 2008 | 3.269 | 3.269 | 3.194 | 3.208 | 407,156 | -0.07(-2.18%) |
Apr 25, 2008 | 3.276 | 3.325 | 3.204 | 3.280 | 285,740 | +0.02(+0.64%) |
Apr 24, 2008 | 3.220 | 3.295 | 3.143 | 3.259 | 301,073 | +0.05(+1.47%) |
Apr 23, 2008 | 3.239 | 3.239 | 3.147 | 3.211 | 401,261 | -0.01(-0.38%) |
Apr 22, 2008 | 3.325 | 3.325 | 3.168 | 3.224 | 353,047 | -0.12(-3.55%) |
Apr 21, 2008 | 3.358 | 3.407 | 3.327 | 3.342 | 357,517 | -0.04(-1.09%) |
Apr 18, 2008 | 3.353 | 3.390 | 3.334 | 3.379 | 320,143 | +0.09(+2.87%) |
Apr 17, 2008 | 3.292 | 3.360 | 3.276 | 3.285 | 259,240 | -0.02(-0.48%) |
Apr 16, 2008 | 3.135 | 3.309 | 3.135 | 3.300 | 312,571 | +0.20(+6.36%) |
Apr 15, 2008 | 3.089 | 3.131 | 3.058 | 3.103 | 445,634 | +0.03(+0.91%) |
Apr 14, 2008 | 3.072 | 3.122 | 3.052 | 3.075 | 411,483 | -0.00(-0.11%) |
Apr 11, 2008 | 3.189 | 3.229 | 3.077 | 3.079 | 286,999 | -0.15(-4.65%) |
Apr 10, 2008 | 3.236 | 3.264 | 3.204 | 3.229 | 388,354 | -0.01(-0.38%) |
Apr 09, 2008 | 3.374 | 3.386 | 3.222 | 3.241 | 581,467 | -0.13(-3.99%) |
Apr 08, 2008 | 3.250 | 3.426 | 3.250 | 3.376 | 542,732 | +0.11(+3.26%) |
Apr 07, 2008 | 3.311 | 3.383 | 3.204 | 3.269 | 274,591 | -0.07(-2.09%) |
Apr 04, 2008 | 3.386 | 3.398 | 3.273 | 3.339 | 234,418 | -0.05(-1.55%) |
Apr 03, 2008 | 3.433 | 3.475 | 3.344 | 3.391 | 724,753 | -0.09(-2.46%) |
Apr 02, 2008 | 3.573 | 3.573 | 3.398 | 3.477 | 613,553 | -0.10(-2.93%) |
Apr 01, 2008 | 3.550 | 3.641 | 3.525 | 3.582 | 817,460 | +0.08(+2.35%) |
Mar 31, 2008 | 3.435 | 3.580 | 3.435 | 3.500 | 674,095 | +0.08(+2.40%) |
Mar 28, 2008 | 3.466 | 3.494 | 3.388 | 3.418 | 578,176 | -0.04(-1.06%) |
Mar 27, 2008 | 3.603 | 3.603 | 3.447 | 3.454 | 386,786 | -0.13(-3.65%) |
Mar 26, 2008 | 3.505 | 3.625 | 3.419 | 3.585 | 540,539 | +0.07(+1.89%) |
Mar 25, 2008 | 3.421 | 3.538 | 3.376 | 3.519 | 493,745 | +0.10(+3.02%) |
Mar 24, 2008 | 3.314 | 3.466 | 3.241 | 3.416 | 597,167 | +0.12(+3.66%) |
Mar 21, 2008 | 3.180 | 3.321 | 3.129 | 3.295 | 1,459,018 | +0.00(+0.00%) |
Mar 20, 2008 | 3.180 | 3.321 | 3.129 | 3.295 | 1,459,018 | +0.16(+5.19%) |
Mar 19, 2008 | 3.236 | 3.327 | 3.126 | 3.133 | 679,074 | -0.08(-2.40%) |
Mar 18, 2008 | 3.105 | 3.210 | 3.061 | 3.210 | 716,625 | +0.19(+6.19%) |
Mar 17, 2008 | 2.923 | 3.136 | 2.923 | 3.023 | 806,116 | +0.02(+0.58%) |
Mar 14, 2008 | 3.051 | 3.094 | 2.955 | 3.005 | 605,654 | -0.02(-0.69%) |
Mar 13, 2008 | 2.899 | 3.047 | 2.899 | 3.026 | 624,479 | +0.09(+2.97%) |
Mar 12, 2008 | 3.030 | 3.114 | 2.939 | 2.939 | 561,888 | -0.16(-5.03%) |
Mar 11, 2008 | 3.052 | 3.138 | 2.970 | 3.094 | 355,044 | +0.13(+4.42%) |
Mar 10, 2008 | 3.079 | 3.084 | 2.963 | 2.963 | 188,488 | -0.10(-3.20%) |
Mar 07, 2008 | 2.989 | 3.167 | 2.970 | 3.061 | 589,555 | +0.05(+1.51%) |
Mar 06, 2008 | 3.082 | 3.082 | 2.991 | 3.016 | 325,203 | -0.08(-2.71%) |
Mar 05, 2008 | 3.138 | 3.194 | 3.010 | 3.100 | 427,548 | -0.02(-0.56%) |
Mar 04, 2008 | 2.906 | 3.150 | 2.906 | 3.117 | 708,189 | +0.18(+6.06%) |
Mar 03, 2008 | 2.857 | 3.030 | 2.851 | 2.939 | 322,329 | +0.05(+1.88%) |
Feb 29, 2008 | 2.869 | 2.930 | 2.857 | 2.885 | 400,133 | -0.01(-0.24%) |
Feb 28, 2008 | 2.958 | 2.979 | 2.876 | 2.892 | 484,593 | -0.09(-3.10%) |
Feb 27, 2008 | 3.056 | 3.080 | 2.948 | 2.984 | 230,595 | -0.11(-3.50%) |
Feb 26, 2008 | 3.010 | 3.100 | 2.958 | 3.093 | 256,711 | +0.06(+1.84%) |
Feb 25, 2008 | 2.939 | 3.056 | 2.939 | 3.037 | 150,502 | +0.10(+3.45%) |
Feb 22, 2008 | 2.977 | 2.989 | 2.909 | 2.935 | 376,444 | -0.03(-1.06%) |
Feb 21, 2008 | 3.058 | 3.084 | 2.951 | 2.967 | 207,816 | -0.08(-2.69%) |
Feb 20, 2008 | 2.993 | 3.058 | 2.970 | 3.049 | 235,981 | +0.03(+1.16%) |
Feb 19, 2008 | 2.960 | 3.073 | 2.960 | 3.014 | 265,616 | +0.09(+3.23%) |
Feb 18, 2008 | 2.976 | 3.052 | 2.916 | 2.920 | 978,007 | +0.00(+0.00%) |
Feb 15, 2008 | 2.976 | 3.052 | 2.916 | 2.920 | 978,007 | -0.08(-2.57%) |
Feb 14, 2008 | 3.150 | 3.150 | 2.932 | 2.996 | 1,238,518 | -0.15(-4.67%) |
Feb 13, 2008 | 3.089 | 3.147 | 3.016 | 3.143 | 1,018,300 | +0.09(+2.98%) |
Feb 12, 2008 | 3.091 | 3.108 | 3.019 | 3.052 | 162,103 | -0.02(-0.68%) |
Feb 11, 2008 | 3.094 | 3.100 | 2.998 | 3.073 | 189,524 | -0.01(-0.45%) |
Feb 08, 2008 | 3.267 | 3.267 | 3.040 | 3.087 | 302,189 | -0.19(-5.71%) |
Feb 07, 2008 | 3.079 | 3.302 | 3.068 | 3.274 | 780,052 | +0.18(+5.94%) |
Feb 06, 2008 | 2.989 | 3.115 | 2.989 | 3.091 | 336,008 | +0.13(+4.43%) |
Feb 05, 2008 | 3.045 | 3.224 | 2.946 | 2.960 | 433,369 | -0.15(-4.94%) |
Feb 04, 2008 | 3.266 | 3.266 | 2.996 | 3.114 | 373,096 | -0.14(-4.40%) |
Feb 01, 2008 | 3.124 | 3.262 | 3.066 | 3.257 | 393,305 | +0.15(+4.72%) |
Jan 31, 2008 | 2.879 | 3.166 | 2.867 | 3.110 | 532,595 | +0.18(+6.08%) |
Jan 30, 2008 | 3.009 | 3.089 | 2.920 | 2.932 | 292,505 | -0.10(-3.34%) |
Jan 29, 2008 | 3.066 | 3.066 | 2.916 | 3.033 | 166,928 | -0.02(-0.63%) |
Jan 28, 2008 | 2.962 | 3.091 | 2.923 | 3.052 | 320,269 | +0.08(+2.64%) |
Jan 25, 2008 | 2.976 | 3.086 | 2.909 | 2.974 | 510,257 | +0.04(+1.37%) |
Jan 24, 2008 | 3.143 | 3.178 | 2.916 | 2.934 | 533,007 | -0.19(-5.94%) |
Jan 23, 2008 | 2.874 | 3.182 | 2.820 | 3.119 | 549,703 | +0.18(+6.19%) |
Jan 22, 2008 | 2.713 | 3.005 | 2.689 | 2.937 | 490,918 | +0.16(+5.86%) |
Jan 21, 2008 | 2.857 | 2.918 | 2.752 | 2.775 | 554,144 | +0.00(+0.00%) |
Jan 18, 2008 | 2.857 | 2.918 | 2.752 | 2.775 | 554,144 | -0.05(-1.73%) |
Jan 17, 2008 | 2.974 | 3.030 | 2.813 | 2.824 | 380,313 | -0.13(-4.55%) |
Jan 16, 2008 | 2.946 | 3.051 | 2.913 | 2.958 | 607,824 | -0.00(-0.06%) |
Jan 15, 2008 | 3.009 | 3.091 | 2.907 | 2.960 | 278,935 | -0.10(-3.20%) |
Jan 14, 2008 | 3.080 | 3.080 | 2.972 | 3.058 | 343,758 | +0.12(+4.17%) |
Jan 11, 2008 | 3.105 | 3.124 | 2.893 | 2.935 | 574,393 | -0.20(-6.41%) |
Jan 10, 2008 | 3.122 | 3.220 | 3.063 | 3.136 | 359,709 | -0.03(-0.94%) |
Jan 09, 2008 | 3.051 | 3.197 | 3.017 | 3.166 | 415,661 | +0.10(+3.31%) |
Jan 08, 2008 | 3.208 | 3.323 | 3.059 | 3.065 | 494,277 | -0.13(-4.05%) |
Jan 07, 2008 | 3.100 | 3.278 | 3.073 | 3.194 | 437,913 | +0.12(+3.75%) |
Jan 04, 2008 | 3.114 | 3.222 | 3.056 | 3.079 | 601,413 | -0.07(-2.17%) |
Jan 03, 2008 | 3.281 | 3.321 | 3.147 | 3.147 | 626,230 | -0.13(-4.10%) |
Jan 02, 2008 | 3.463 | 3.482 | 3.252 | 3.281 | 418,786 | -0.18(-5.25%) |
Jan 01, 2008 | 3.521 | 3.606 | 3.433 | 3.463 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 3.521 | 3.606 | 3.433 | 3.463 | 545,633 | -0.09(-2.51%) |
Dec 28, 2007 | 3.582 | 3.683 | 3.419 | 3.552 | 256,316 | +0.02(+0.44%) |
Dec 27, 2007 | 3.683 | 3.723 | 3.515 | 3.536 | 367,258 | -0.15(-4.12%) |
Dec 26, 2007 | 3.798 | 3.807 | 3.664 | 3.688 | 488,474 | -0.15(-3.87%) |
Dec 24, 2007 | 3.687 | 3.837 | 3.498 | 3.837 | 263,756 | +0.15(+4.08%) |
Dec 21, 2007 | 3.563 | 3.687 | 3.531 | 3.687 | 893,329 | +0.18(+5.18%) |
Dec 20, 2007 | 3.498 | 3.517 | 3.390 | 3.505 | 457,052 | +0.04(+1.16%) |
Dec 19, 2007 | 3.494 | 3.503 | 3.430 | 3.465 | 591,054 | -0.04(-1.05%) |
Dec 18, 2007 | 3.425 | 3.517 | 3.386 | 3.501 | 366,256 | +0.11(+3.30%) |
Dec 17, 2007 | 3.250 | 3.515 | 3.250 | 3.390 | 787,263 | +0.11(+3.47%) |
Dec 14, 2007 | 3.362 | 3.362 | 3.274 | 3.276 | 392,069 | -0.12(-3.60%) |
Dec 13, 2007 | 3.346 | 3.402 | 3.288 | 3.398 | 340,141 | +0.03(+0.93%) |
Dec 12, 2007 | 3.390 | 3.391 | 3.309 | 3.367 | 575,126 | +0.08(+2.50%) |
Dec 11, 2007 | 3.346 | 3.388 | 3.285 | 3.285 | 583,333 | -0.05(-1.47%) |
Dec 10, 2007 | 3.353 | 3.398 | 3.252 | 3.334 | 746,187 | -0.01(-0.26%) |
Dec 07, 2007 | 3.459 | 3.459 | 3.278 | 3.342 | 707,256 | -0.11(-3.14%) |
Dec 06, 2007 | 3.302 | 3.451 | 3.283 | 3.451 | 685,730 | +0.15(+4.44%) |
Dec 05, 2007 | 3.241 | 3.339 | 3.224 | 3.304 | 575,063 | +0.12(+3.67%) |
Dec 04, 2007 | 3.239 | 3.290 | 3.171 | 3.187 | 671,216 | -0.09(-2.72%) |
Dec 03, 2007 | 3.325 | 3.337 | 3.267 | 3.276 | 233,273 | -0.05(-1.47%) |
Nov 30, 2007 | 3.320 | 3.390 | 3.311 | 3.325 | 566,140 | +0.01(+0.42%) |
Nov 29, 2007 | 3.311 | 3.332 | 3.232 | 3.311 | 518,768 | -0.01(-0.32%) |
Nov 28, 2007 | 3.245 | 3.321 | 3.203 | 3.321 | 660,175 | +0.12(+3.71%) |
Nov 27, 2007 | 3.128 | 3.311 | 3.030 | 3.203 | 1,151,780 | +0.10(+3.15%) |
Nov 26, 2007 | 3.278 | 3.363 | 3.100 | 3.105 | 716,288 | -0.18(-5.43%) |
Nov 23, 2007 | 3.196 | 3.328 | 3.183 | 3.283 | 201,463 | +0.14(+4.39%) |
Nov 21, 2007 | 3.138 | 3.302 | 3.138 | 3.145 | 715,675 | -0.03(-0.83%) |
Nov 20, 2007 | 3.138 | 3.185 | 3.086 | 3.171 | 801,022 | +0.03(+1.06%) |
Nov 19, 2007 | 3.176 | 3.316 | 3.084 | 3.138 | 496,034 | -0.06(-1.91%) |
Nov 16, 2007 | 3.199 | 3.246 | 3.145 | 3.199 | 729,446 | +0.02(+0.49%) |
Nov 15, 2007 | 3.234 | 3.245 | 3.176 | 3.183 | 574,588 | -0.05(-1.62%) |
Nov 14, 2007 | 3.266 | 3.266 | 3.180 | 3.236 | 835,569 | -0.00(-0.11%) |
Nov 13, 2007 | 3.231 | 3.276 | 3.164 | 3.239 | 1,339,931 | +0.05(+1.42%) |
Nov 12, 2007 | 3.119 | 3.295 | 3.068 | 3.194 | 640,790 | +0.08(+2.70%) |
Nov 09, 2007 | 2.979 | 3.147 | 2.979 | 3.110 | 743,451 | +0.08(+2.77%) |
Nov 08, 2007 | 2.942 | 3.089 | 2.942 | 3.026 | 716,431 | +0.10(+3.59%) |
Nov 07, 2007 | 2.935 | 2.996 | 2.796 | 2.921 | 939,597 | -0.12(-4.02%) |
Nov 06, 2007 | 2.890 | 3.051 | 2.885 | 3.044 | 303,431 | +0.14(+4.94%) |
Nov 05, 2007 | 2.977 | 3.026 | 2.885 | 2.900 | 302,847 | -0.12(-3.88%) |
Nov 02, 2007 | 2.993 | 3.026 | 2.923 | 3.017 | 563,885 | +0.04(+1.47%) |
Nov 01, 2007 | 3.147 | 3.168 | 2.970 | 2.974 | 697,881 | -0.22(-6.79%) |
Oct 31, 2007 | 3.107 | 3.206 | 3.080 | 3.190 | 285,551 | +0.10(+3.34%) |
Oct 30, 2007 | 3.114 | 3.114 | 3.058 | 3.087 | 393,156 | -0.02(-0.79%) |
Oct 29, 2007 | 3.145 | 3.217 | 3.098 | 3.112 | 256,722 | +0.00(+0.11%) |
Oct 26, 2007 | 2.970 | 3.152 | 2.940 | 3.108 | 572,516 | +0.18(+6.21%) |
Oct 25, 2007 | 2.974 | 3.061 | 2.927 | 2.927 | 628,365 | -0.05(-1.59%) |
Oct 24, 2007 | 2.970 | 2.991 | 2.892 | 2.974 | 364,276 | +0.00(+0.06%) |
Oct 23, 2007 | 2.960 | 3.009 | 2.925 | 2.972 | 840,417 | +0.03(+1.01%) |
Oct 22, 2007 | 2.998 | 3.072 | 2.892 | 2.942 | 1,098,318 | -0.09(-3.11%) |
Oct 19, 2007 | 3.112 | 3.176 | 3.028 | 3.037 | 537,157 | -0.13(-4.24%) |
Oct 18, 2007 | 3.309 | 3.320 | 3.126 | 3.171 | 857,661 | -0.15(-4.57%) |
Oct 17, 2007 | 3.451 | 3.454 | 3.246 | 3.323 | 330,749 | -0.09(-2.71%) |
Oct 16, 2007 | 3.472 | 3.472 | 3.367 | 3.416 | 298,806 | -0.06(-1.76%) |
Oct 15, 2007 | 3.538 | 3.538 | 3.411 | 3.477 | 253,042 | -0.06(-1.73%) |
Oct 12, 2007 | 3.507 | 3.564 | 3.487 | 3.538 | 82,084 | +0.03(+0.85%) |
Oct 11, 2007 | 3.615 | 3.629 | 3.482 | 3.508 | 381,658 | -0.08(-2.29%) |
Oct 10, 2007 | 3.627 | 3.627 | 3.557 | 3.591 | 238,917 | -0.04(-1.15%) |
Oct 09, 2007 | 3.599 | 3.660 | 3.528 | 3.632 | 448,593 | +0.06(+1.56%) |
Oct 08, 2007 | 3.598 | 3.645 | 3.547 | 3.577 | 194,583 | -0.04(-1.16%) |
Oct 05, 2007 | 3.618 | 3.669 | 3.566 | 3.618 | 434,605 | +0.02(+0.68%) |
Oct 04, 2007 | 3.524 | 3.601 | 3.509 | 3.594 | 232,163 | +0.08(+2.19%) |
Oct 03, 2007 | 3.556 | 3.594 | 3.503 | 3.517 | 331,504 | -0.05(-1.47%) |
Oct 02, 2007 | 3.494 | 3.587 | 3.480 | 3.570 | 772,875 | +0.08(+2.15%) |
Oct 01, 2007 | 3.440 | 3.503 | 3.418 | 3.494 | 308,897 | +0.05(+1.37%) |
Sep 28, 2007 | 3.514 | 3.564 | 3.421 | 3.447 | 262,205 | -0.08(-2.18%) |
Sep 27, 2007 | 3.563 | 3.594 | 3.479 | 3.524 | 340,856 | -0.02(-0.44%) |
Sep 26, 2007 | 3.451 | 3.599 | 3.425 | 3.540 | 408,031 | +0.12(+3.47%) |
Sep 25, 2007 | 3.563 | 3.596 | 3.407 | 3.421 | 249,774 | -0.16(-4.49%) |
Sep 24, 2007 | 3.648 | 3.727 | 3.529 | 3.582 | 382,454 | -0.07(-2.01%) |
Sep 21, 2007 | 3.652 | 3.715 | 3.629 | 3.655 | 592,405 | +0.03(+0.97%) |
Sep 20, 2007 | 3.587 | 3.643 | 3.533 | 3.620 | 385,670 | -0.01(-0.34%) |
Sep 19, 2007 | 3.570 | 3.704 | 3.500 | 3.632 | 457,974 | +0.06(+1.66%) |
Sep 18, 2007 | 3.307 | 3.578 | 3.238 | 3.573 | 406,429 | +0.28(+8.55%) |
Sep 17, 2007 | 3.274 | 3.367 | 3.222 | 3.292 | 488,686 | +0.04(+1.24%) |
Sep 14, 2007 | 3.320 | 3.320 | 3.215 | 3.252 | 515,500 | -0.11(-3.37%) |
Sep 13, 2007 | 3.421 | 3.449 | 3.321 | 3.365 | 292,184 | -0.03(-0.93%) |
Sep 12, 2007 | 3.412 | 3.470 | 3.390 | 3.397 | 267,980 | -0.03(-0.92%) |
Sep 11, 2007 | 3.411 | 3.433 | 3.386 | 3.428 | 267,591 | +0.03(+0.82%) |
Sep 10, 2007 | 3.550 | 3.559 | 3.335 | 3.400 | 572,316 | -0.13(-3.71%) |
Sep 07, 2007 | 3.559 | 3.578 | 3.498 | 3.531 | 327,057 | -0.08(-2.32%) |
Sep 06, 2007 | 3.634 | 3.680 | 3.582 | 3.615 | 281,682 | +0.00(+0.00%) |
Sep 05, 2007 | 3.879 | 3.879 | 3.547 | 3.615 | 912,016 | -0.29(-7.34%) |
Sep 04, 2007 | 3.662 | 3.905 | 3.639 | 3.902 | 517,663 | +0.24(+6.64%) |
Aug 31, 2007 | 3.611 | 3.687 | 3.522 | 3.659 | 249,728 | +0.11(+3.00%) |
Aug 30, 2007 | 3.521 | 3.622 | 3.521 | 3.552 | 171,581 | -0.02(-0.44%) |
Aug 29, 2007 | 3.494 | 3.573 | 3.453 | 3.568 | 339,316 | +0.09(+2.72%) |
Aug 28, 2007 | 3.632 | 3.639 | 3.458 | 3.473 | 337,308 | -0.18(-4.93%) |
Aug 27, 2007 | 3.589 | 3.704 | 3.517 | 3.653 | 297,192 | +0.06(+1.80%) |
Aug 24, 2007 | 3.512 | 3.606 | 3.509 | 3.589 | 346,499 | +0.08(+2.14%) |
Aug 23, 2007 | 3.774 | 3.774 | 3.482 | 3.514 | 999,962 | -0.24(-6.29%) |
Aug 22, 2007 | 3.697 | 3.800 | 3.657 | 3.750 | 310,144 | +1.31(+53.92%) |
Aug 21, 2007 | 2.389 | 2.472 | 2.375 | 2.436 | 189,945 | +0.03(+1.13%) |
Aug 20, 2007 | 2.489 | 2.489 | 2.388 | 2.409 | 421,665 | -0.08(-3.06%) |
Aug 17, 2007 | 2.537 | 2.546 | 2.426 | 2.485 | 488,551 | +0.10(+4.23%) |
Aug 16, 2007 | 2.351 | 2.423 | 2.290 | 2.384 | 968,887 | +0.01(+0.46%) |
Aug 15, 2007 | 2.359 | 2.458 | 2.359 | 2.373 | 463,405 | -0.02(-0.65%) |
Aug 14, 2007 | 2.468 | 2.492 | 2.388 | 2.389 | 513,697 | -0.07(-3.03%) |
Aug 13, 2007 | 2.503 | 2.612 | 2.458 | 2.463 | 461,019 | -0.04(-1.55%) |
Aug 10, 2007 | 2.483 | 2.557 | 2.337 | 2.502 | 856,139 | -0.11(-4.14%) |
Aug 09, 2007 | 2.591 | 2.707 | 2.549 | 2.610 | 1,647,040 | -0.05(-2.04%) |
Aug 08, 2007 | 2.710 | 2.719 | 2.542 | 2.664 | 1,520,667 | -0.02(-0.58%) |
Aug 07, 2007 | 2.595 | 2.695 | 2.528 | 2.680 | 1,375,880 | +0.09(+3.39%) |
Aug 06, 2007 | 2.518 | 2.594 | 2.493 | 2.592 | 1,178,371 | +0.09(+3.60%) |
Aug 03, 2007 | 2.493 | 2.621 | 2.467 | 2.502 | 682,737 | -0.07(-2.57%) |
Aug 02, 2007 | 2.500 | 2.568 | 2.407 | 2.568 | 908,027 | +0.14(+5.72%) |
Aug 01, 2007 | 2.302 | 2.439 | 2.292 | 2.429 | 831,448 | +0.11(+4.58%) |
Jul 31, 2007 | 2.375 | 2.459 | 2.301 | 2.323 | 497,351 | -0.02(-0.96%) |
Jul 30, 2007 | 2.261 | 2.400 | 2.257 | 2.345 | 525,390 | +0.08(+3.67%) |
Jul 27, 2007 | 2.339 | 2.393 | 2.262 | 2.262 | 514,418 | -0.08(-3.29%) |
Jul 26, 2007 | 2.365 | 2.450 | 2.288 | 2.339 | 904,636 | -0.06(-2.49%) |
Jul 25, 2007 | 2.471 | 2.500 | 2.334 | 2.399 | 745,073 | -0.06(-2.28%) |
Jul 24, 2007 | 2.527 | 2.534 | 2.449 | 2.455 | 564,838 | -0.09(-3.60%) |
Jul 23, 2007 | 2.549 | 2.577 | 2.527 | 2.546 | 338,149 | +0.01(+0.21%) |
Jul 20, 2007 | 2.674 | 2.675 | 2.526 | 2.541 | 716,683 | -0.14(-5.05%) |
Jul 19, 2007 | 2.663 | 2.723 | 2.650 | 2.676 | 530,987 | +0.03(+1.29%) |
Jul 18, 2007 | 2.631 | 2.675 | 2.585 | 2.642 | 378,997 | +0.00(+0.00%) |
Jul 17, 2007 | 2.636 | 2.691 | 2.633 | 2.642 | 322,524 | +0.02(+0.65%) |
Jul 16, 2007 | 2.653 | 2.661 | 2.594 | 2.625 | 873,566 | +0.01(+0.54%) |
Jul 13, 2007 | 2.570 | 2.654 | 2.528 | 2.611 | 1,026,879 | +0.05(+1.91%) |
Jul 12, 2007 | 2.548 | 2.562 | 2.478 | 2.562 | 873,111 | +0.11(+4.66%) |
Jul 11, 2007 | 2.435 | 2.448 | 2.407 | 2.448 | 234,347 | +0.02(+0.86%) |
Jul 10, 2007 | 2.469 | 2.474 | 2.412 | 2.427 | 222,353 | -0.06(-2.31%) |
Jul 09, 2007 | 2.504 | 2.504 | 2.474 | 2.484 | 375,520 | -0.02(-0.81%) |
Jul 06, 2007 | 2.485 | 2.512 | 2.454 | 2.504 | 460,469 | +0.02(+0.72%) |
Jul 05, 2007 | 2.479 | 2.490 | 2.446 | 2.486 | 635,991 | -0.04(-1.69%) |
Jul 03, 2007 | 2.511 | 2.559 | 2.508 | 2.529 | 228,586 | +0.03(+1.05%) |
Jul 02, 2007 | 2.484 | 2.512 | 2.476 | 2.503 | 495,831 | +0.03(+1.19%) |
Jun 29, 2007 | 2.491 | 2.509 | 2.461 | 2.473 | 454,194 | -0.01(-0.56%) |
Jun 28, 2007 | 2.489 | 2.494 | 2.473 | 2.487 | 515,070 | -0.00(-0.12%) |
Jun 27, 2007 | 2.424 | 2.500 | 2.419 | 2.490 | 990,418 | +0.08(+3.12%) |
Jun 26, 2007 | 2.388 | 2.427 | 2.368 | 2.415 | 498,321 | +0.04(+1.50%) |
Jun 25, 2007 | 2.393 | 2.417 | 2.345 | 2.379 | 291,661 | -0.02(-0.68%) |
Jun 22, 2007 | 2.407 | 2.410 | 2.354 | 2.396 | 756,251 | -0.01(-0.52%) |
Jun 21, 2007 | 2.357 | 2.408 | 2.314 | 2.408 | 405,722 | +0.03(+1.37%) |
Jun 20, 2007 | 2.418 | 2.418 | 2.361 | 2.375 | 616,409 | -0.03(-1.32%) |
Jun 19, 2007 | 2.300 | 2.419 | 2.288 | 2.407 | 879,971 | +0.10(+4.55%) |
Jun 18, 2007 | 2.280 | 2.302 | 2.264 | 2.302 | 298,761 | +0.04(+1.72%) |
Jun 15, 2007 | 2.288 | 2.299 | 2.252 | 2.264 | 523,690 | +0.01(+0.52%) |
Jun 14, 2007 | 2.232 | 2.278 | 2.232 | 2.252 | 273,864 | +0.01(+0.45%) |
Jun 13, 2007 | 2.240 | 2.267 | 2.236 | 2.242 | 277,298 | +0.01(+0.45%) |
Jun 12, 2007 | 2.290 | 2.295 | 2.221 | 2.232 | 574,342 | -0.08(-3.30%) |
Jun 11, 2007 | 2.289 | 2.308 | 2.235 | 2.308 | 182,493 | +0.02(+1.02%) |
Jun 08, 2007 | 2.230 | 2.295 | 2.195 | 2.285 | 219,469 | +0.05(+2.40%) |
Jun 07, 2007 | 2.265 | 2.288 | 2.209 | 2.231 | 305,920 | -0.04(-1.91%) |
Jun 06, 2007 | 2.307 | 2.307 | 2.257 | 2.274 | 318,343 | -0.05(-2.17%) |
Jun 05, 2007 | 2.330 | 2.330 | 2.295 | 2.325 | 354,280 | -0.00(-0.20%) |
Jun 04, 2007 | 2.326 | 2.330 | 2.292 | 2.330 | 262,179 | +0.00(+0.10%) |
Jun 01, 2007 | 2.313 | 2.330 | 2.293 | 2.327 | 180,741 | +0.02(+0.87%) |
May 31, 2007 | 2.323 | 2.330 | 2.258 | 2.307 | 382,714 | -0.01(-0.30%) |
May 30, 2007 | 2.213 | 2.330 | 2.174 | 2.314 | 941,929 | +0.09(+4.12%) |
May 29, 2007 | 2.142 | 2.227 | 2.142 | 2.222 | 499,763 | +0.08(+3.55%) |
May 25, 2007 | 2.187 | 2.228 | 2.142 | 2.146 | 636,300 | -0.08(-3.76%) |
May 24, 2007 | 2.237 | 2.309 | 2.184 | 2.230 | 343,300 | +0.00(+0.00%) |
May 23, 2007 | 2.306 | 2.322 | 2.205 | 2.230 | 440,406 | -0.08(-3.49%) |
May 22, 2007 | 2.222 | 2.361 | 2.216 | 2.311 | 660,141 | +0.13(+5.87%) |
May 21, 2007 | 2.144 | 2.200 | 2.144 | 2.183 | 562,057 | +0.03(+1.55%) |
May 18, 2007 | 2.157 | 2.176 | 2.132 | 2.149 | 321,374 | -0.01(-0.29%) |
May 17, 2007 | 2.174 | 2.214 | 2.156 | 2.156 | 472,909 | -0.02(-0.89%) |
May 16, 2007 | 2.207 | 2.226 | 2.151 | 2.175 | 472,394 | -0.02(-0.92%) |
May 15, 2007 | 2.330 | 2.336 | 2.190 | 2.195 | 411,079 | -0.14(-5.83%) |
May 14, 2007 | 2.313 | 2.340 | 2.295 | 2.331 | 702,105 | +0.04(+1.56%) |
May 11, 2007 | 2.250 | 2.302 | 2.237 | 2.295 | 761,514 | +0.06(+2.64%) |
May 10, 2007 | 2.213 | 2.250 | 2.153 | 2.236 | 797,236 | +0.02(+1.05%) |
May 09, 2007 | 2.101 | 2.213 | 2.097 | 2.213 | 1,848,463 | +0.18(+8.94%) |
May 08, 2007 | 1.998 | 2.031 | 1.965 | 2.031 | 146,839 | +0.04(+2.07%) |
May 07, 2007 | 2.003 | 2.010 | 1.975 | 1.990 | 166,413 | -0.02(-1.04%) |
May 04, 2007 | 2.021 | 2.021 | 1.971 | 2.011 | 64,671 | -0.01(-0.46%) |
May 03, 2007 | 2.029 | 2.038 | 1.991 | 2.021 | 129,291 | -0.00(-0.23%) |
May 02, 2007 | 1.996 | 2.038 | 1.958 | 2.025 | 194,932 | +0.03(+1.60%) |