Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 2.900 | 3.130 | 2.820 | 3.120 | 82,100 | +0.26(+9.09%) |
Sep 27, 2007 | 2.850 | 2.910 | 2.800 | 2.860 | 28,900 | +0.02(+0.70%) |
Sep 26, 2007 | 2.850 | 2.890 | 2.800 | 2.840 | 32,900 | +0.01(+0.35%) |
Sep 25, 2007 | 2.850 | 2.880 | 2.750 | 2.830 | 31,600 | +0.12(+4.43%) |
Sep 24, 2007 | 2.800 | 2.810 | 2.710 | 2.710 | 22,300 | -0.05(-1.81%) |
Sep 21, 2007 | 2.970 | 3.020 | 2.711 | 2.760 | 42,800 | -0.23(-7.66%) |
Sep 20, 2007 | 2.940 | 2.989 | 2.910 | 2.989 | 33,200 | +0.14(+4.88%) |
Sep 19, 2007 | 2.580 | 2.950 | 2.580 | 2.850 | 67,200 | +0.26(+10.04%) |
Sep 18, 2007 | 2.580 | 2.600 | 2.550 | 2.590 | 12,200 | +0.04(+1.57%) |
Sep 17, 2007 | 2.750 | 2.772 | 2.550 | 2.550 | 30,600 | -0.11(-4.14%) |
Sep 14, 2007 | 2.650 | 2.870 | 2.600 | 2.660 | 70,200 | +0.08(+3.10%) |
Sep 13, 2007 | 2.230 | 2.580 | 2.230 | 2.580 | 278,000 | +0.41(+18.89%) |
Sep 12, 2007 | 2.180 | 2.239 | 2.140 | 2.170 | 36,300 | +0.00(+0.00%) |
Sep 11, 2007 | 2.160 | 2.200 | 2.150 | 2.170 | 207,900 | -0.03(-1.36%) |
Sep 10, 2007 | 2.120 | 2.200 | 2.120 | 2.200 | 30,700 | +0.01(+0.46%) |
Sep 07, 2007 | 2.130 | 2.190 | 2.130 | 2.190 | 5,600 | +0.04(+1.86%) |
Sep 06, 2007 | 2.200 | 2.200 | 2.150 | 2.150 | 77,600 | -0.05(-2.27%) |
Sep 05, 2007 | 2.200 | 2.200 | 2.184 | 2.200 | 31,400 | +0.00(+0.00%) |
Sep 04, 2007 | 2.150 | 2.260 | 2.150 | 2.200 | 84,800 | +0.05(+2.33%) |
Aug 31, 2007 | 2.240 | 2.240 | 2.150 | 2.150 | 26,300 | -0.08(-3.59%) |
Aug 30, 2007 | 2.250 | 2.250 | 2.200 | 2.230 | 28,100 | -0.02(-0.89%) |
Aug 29, 2007 | 2.300 | 2.300 | 2.200 | 2.250 | 155,400 | -0.02(-0.88%) |
Aug 28, 2007 | 2.350 | 2.350 | 2.270 | 2.270 | 14,600 | -0.06(-2.58%) |
Aug 27, 2007 | 2.350 | 2.350 | 2.330 | 2.330 | 16,500 | -0.02(-0.85%) |
Aug 24, 2007 | 2.390 | 2.390 | 2.300 | 2.350 | 24,600 | -0.05(-2.08%) |
Aug 23, 2007 | 2.350 | 2.450 | 2.350 | 2.400 | 20,100 | +0.05(+2.13%) |
Aug 22, 2007 | 2.330 | 2.390 | 2.300 | 2.350 | 20,900 | +0.05(+2.17%) |
Aug 21, 2007 | 2.360 | 2.410 | 2.300 | 2.300 | 17,400 | -0.06(-2.54%) |
Aug 20, 2007 | 2.560 | 2.570 | 2.350 | 2.360 | 16,300 | +0.03(+1.29%) |
Aug 17, 2007 | 2.210 | 2.380 | 2.210 | 2.330 | 8,900 | -0.03(-1.07%) |
Aug 16, 2007 | 2.410 | 2.423 | 1.910 | 2.355 | 32,400 | -0.05(-2.27%) |
Aug 15, 2007 | 2.590 | 2.620 | 2.410 | 2.410 | 30,300 | -0.17(-6.59%) |
Aug 14, 2007 | 2.600 | 2.640 | 2.540 | 2.580 | 9,600 | +0.05(+1.98%) |
Aug 13, 2007 | 2.590 | 2.590 | 2.530 | 2.530 | 18,500 | +0.03(+1.20%) |
Aug 10, 2007 | 2.750 | 2.750 | 2.500 | 2.500 | 29,900 | -0.25(-9.09%) |
Aug 09, 2007 | 2.700 | 2.790 | 2.630 | 2.750 | 16,200 | +0.01(+0.36%) |
Aug 08, 2007 | 2.880 | 2.880 | 2.682 | 2.740 | 18,200 | -0.04(-1.44%) |
Aug 07, 2007 | 2.579 | 2.800 | 2.510 | 2.780 | 31,300 | +0.26(+10.32%) |
Aug 06, 2007 | 2.690 | 2.690 | 2.500 | 2.520 | 19,300 | -0.09(-3.45%) |
Aug 03, 2007 | 2.600 | 2.610 | 2.600 | 2.610 | 17,000 | +0.00(+0.00%) |
Aug 02, 2007 | 2.700 | 2.750 | 2.600 | 2.610 | 16,600 | -0.09(-3.33%) |
Aug 01, 2007 | 2.750 | 2.750 | 2.700 | 2.700 | 6,800 | -0.06(-2.17%) |
Jul 31, 2007 | 2.800 | 2.800 | 2.760 | 2.760 | 19,700 | -0.03(-1.08%) |
Jul 30, 2007 | 2.850 | 2.850 | 2.790 | 2.790 | 45,700 | -0.06(-2.10%) |
Jul 27, 2007 | 3.000 | 3.000 | 2.800 | 2.850 | 66,000 | -0.04(-1.38%) |
Jul 26, 2007 | 2.950 | 2.950 | 2.870 | 2.890 | 16,800 | -0.11(-3.67%) |
Jul 25, 2007 | 2.990 | 3.040 | 2.950 | 3.000 | 31,400 | -0.02(-0.63%) |
Jul 24, 2007 | 2.950 | 3.020 | 2.910 | 3.019 | 12,400 | +0.07(+2.34%) |
Jul 23, 2007 | 3.040 | 3.040 | 2.900 | 2.950 | 30,700 | -0.06(-1.99%) |
Jul 20, 2007 | 3.000 | 3.010 | 2.965 | 3.010 | 5,200 | -0.02(-0.66%) |
Jul 19, 2007 | 3.040 | 3.050 | 3.010 | 3.030 | 6,300 | +0.00(+0.00%) |
Jul 18, 2007 | 3.010 | 3.040 | 3.010 | 3.030 | 4,300 | -0.01(-0.33%) |
Jul 17, 2007 | 3.090 | 3.090 | 3.020 | 3.040 | 13,500 | +0.03(+1.00%) |
Jul 16, 2007 | 3.080 | 3.120 | 3.010 | 3.010 | 17,300 | -0.01(-0.33%) |
Jul 13, 2007 | 2.960 | 3.050 | 2.950 | 3.020 | 30,400 | +0.00(+0.00%) |
Jul 12, 2007 | 2.980 | 3.020 | 2.980 | 3.020 | 32,600 | +0.06(+2.03%) |
Jul 11, 2007 | 3.000 | 3.030 | 2.950 | 2.960 | 32,100 | -0.04(-1.33%) |
Jul 10, 2007 | 3.000 | 3.010 | 2.950 | 3.000 | 17,900 | +0.00(+0.00%) |
Jul 09, 2007 | 2.989 | 3.240 | 2.950 | 3.000 | 54,800 | +0.01(+0.33%) |
Jul 06, 2007 | 2.960 | 3.050 | 2.950 | 2.990 | 23,600 | -0.06(-1.97%) |
Jul 05, 2007 | 3.010 | 3.080 | 2.980 | 3.050 | 20,100 | +0.01(+0.33%) |
Jul 03, 2007 | 3.120 | 3.120 | 2.990 | 3.040 | 23,100 | -0.09(-2.88%) |
Jul 02, 2007 | 3.130 | 3.150 | 3.060 | 3.130 | 19,300 | +0.09(+2.96%) |
Jun 29, 2007 | 3.000 | 3.050 | 2.990 | 3.040 | 8,300 | +0.13(+4.47%) |
Jun 28, 2007 | 2.910 | 2.980 | 2.850 | 2.910 | 23,500 | +0.02(+0.70%) |
Jun 27, 2007 | 2.920 | 2.930 | 2.850 | 2.890 | 22,700 | -0.01(-0.35%) |
Jun 26, 2007 | 2.990 | 3.000 | 2.900 | 2.900 | 17,500 | -0.15(-4.92%) |
Jun 25, 2007 | 3.090 | 3.120 | 3.040 | 3.050 | 14,700 | +0.02(+0.66%) |
Jun 22, 2007 | 3.050 | 3.050 | 3.020 | 3.030 | 2,700 | +0.08(+2.68%) |
Jun 21, 2007 | 2.960 | 3.090 | 2.900 | 2.951 | 31,500 | -0.10(-3.25%) |
Jun 20, 2007 | 3.130 | 3.130 | 2.990 | 3.050 | 12,900 | -0.03(-0.98%) |
Jun 19, 2007 | 3.100 | 3.120 | 3.050 | 3.080 | 11,100 | -0.07(-2.22%) |
Jun 18, 2007 | 3.020 | 3.150 | 3.010 | 3.150 | 44,900 | +0.11(+3.62%) |
Jun 15, 2007 | 3.100 | 3.100 | 2.950 | 3.040 | 3,700 | -0.04(-1.45%) |
Jun 14, 2007 | 3.020 | 3.100 | 2.980 | 3.085 | 33,800 | +0.06(+2.15%) |
Jun 13, 2007 | 2.990 | 3.039 | 2.900 | 3.020 | 53,200 | +0.02(+0.67%) |
Jun 12, 2007 | 3.060 | 3.060 | 3.000 | 3.000 | 24,600 | -0.01(-0.33%) |
Jun 11, 2007 | 3.020 | 3.040 | 3.010 | 3.010 | 18,100 | -0.03(-0.97%) |
Jun 08, 2007 | 3.030 | 3.079 | 3.000 | 3.039 | 40,300 | -0.13(-4.12%) |
Jun 07, 2007 | 3.170 | 3.180 | 3.170 | 3.170 | 7,500 | -0.01(-0.38%) |
Jun 06, 2007 | 3.190 | 3.200 | 3.170 | 3.182 | 26,700 | +0.00(+0.07%) |
Jun 05, 2007 | 3.120 | 3.230 | 3.120 | 3.180 | 19,100 | +0.02(+0.63%) |
Jun 04, 2007 | 3.120 | 3.160 | 3.010 | 3.160 | 20,730 | +0.12(+3.95%) |
Jun 01, 2007 | 3.070 | 3.074 | 3.010 | 3.040 | 22,200 | -0.04(-1.30%) |
May 31, 2007 | 3.190 | 3.190 | 3.010 | 3.080 | 40,800 | -0.07(-2.22%) |
May 30, 2007 | 3.160 | 3.220 | 3.130 | 3.150 | 24,100 | -0.03(-0.94%) |
May 29, 2007 | 3.250 | 3.260 | 3.170 | 3.180 | 16,000 | +0.02(+0.63%) |
May 25, 2007 | 3.150 | 3.200 | 3.150 | 3.160 | 11,800 | +0.01(+0.32%) |
May 24, 2007 | 3.220 | 3.250 | 3.150 | 3.150 | 15,500 | -0.04(-1.25%) |
May 23, 2007 | 3.220 | 3.270 | 3.170 | 3.190 | 40,600 | -0.10(-3.04%) |
May 22, 2007 | 3.200 | 3.360 | 3.200 | 3.290 | 20,500 | +0.09(+2.81%) |
May 21, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 8,500 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.250 | 3.184 | 3.200 | 17,800 | +0.00(+0.00%) |
May 17, 2007 | 3.250 | 3.250 | 3.000 | 3.200 | 58,300 | -0.07(-2.14%) |
May 16, 2007 | 3.330 | 3.330 | 3.250 | 3.270 | 41,900 | -0.09(-2.79%) |
May 15, 2007 | 3.370 | 3.420 | 3.350 | 3.364 | 27,300 | -0.06(-1.64%) |
May 14, 2007 | 3.700 | 3.700 | 3.350 | 3.420 | 66,700 | -0.17(-4.74%) |
May 11, 2007 | 3.360 | 3.600 | 3.350 | 3.590 | 41,200 | +0.20(+5.90%) |
May 10, 2007 | 3.600 | 3.740 | 3.090 | 3.390 | 112,200 | -0.23(-6.35%) |
May 09, 2007 | 3.740 | 3.740 | 3.420 | 3.620 | 122,200 | -0.04(-1.09%) |
May 08, 2007 | 3.550 | 3.720 | 3.460 | 3.660 | 62,700 | +0.11(+3.10%) |
May 07, 2007 | 3.490 | 3.550 | 3.420 | 3.550 | 132,900 | +0.19(+5.66%) |
May 04, 2007 | 3.150 | 3.501 | 3.150 | 3.360 | 226,100 | +0.24(+7.68%) |
May 03, 2007 | 3.090 | 3.140 | 3.090 | 3.120 | 37,800 | +0.03(+0.97%) |
May 02, 2007 | 3.030 | 3.120 | 3.030 | 3.090 | 63,800 | +0.06(+1.98%) |
May 01, 2007 | 3.070 | 3.080 | 3.000 | 3.030 | 59,000 | +0.03(+1.00%) |
Apr 30, 2007 | 3.000 | 3.050 | 2.980 | 3.000 | 117,700 | -0.02(-0.66%) |
Apr 27, 2007 | 2.840 | 3.050 | 2.837 | 3.020 | 157,200 | +0.17(+5.96%) |
Apr 26, 2007 | 2.600 | 2.890 | 2.600 | 2.850 | 208,300 | +0.25(+9.62%) |
Apr 25, 2007 | 2.550 | 2.640 | 2.540 | 2.600 | 111,400 | +0.03(+1.17%) |
Apr 24, 2007 | 2.500 | 2.590 | 2.400 | 2.570 | 61,300 | +0.12(+4.89%) |
Apr 23, 2007 | 2.400 | 2.469 | 2.400 | 2.450 | 23,900 | +0.03(+1.24%) |
Apr 20, 2007 | 2.510 | 2.520 | 2.400 | 2.420 | 23,700 | -0.10(-3.95%) |
Apr 19, 2007 | 2.450 | 2.520 | 2.370 | 2.519 | 54,400 | +0.05(+2.00%) |
Apr 18, 2007 | 2.600 | 2.600 | 2.470 | 2.470 | 48,900 | -0.13(-5.00%) |
Apr 17, 2007 | 2.520 | 2.600 | 2.520 | 2.600 | 17,100 | +0.00(+0.00%) |
Apr 16, 2007 | 2.570 | 2.600 | 2.570 | 2.600 | 7,700 | -0.00(-0.00%) |
Apr 13, 2007 | 2.660 | 2.680 | 2.590 | 2.600 | 68,300 | -0.03(-1.14%) |
Apr 12, 2007 | 2.720 | 2.720 | 2.630 | 2.630 | 32,100 | -0.06(-2.23%) |
Apr 11, 2007 | 2.700 | 2.730 | 2.560 | 2.690 | 14,000 | +0.01(+0.37%) |
Apr 10, 2007 | 2.750 | 2.750 | 2.650 | 2.680 | 2,900 | -0.11(-3.94%) |
Apr 09, 2007 | 2.640 | 2.790 | 2.540 | 2.790 | 41,500 | +0.19(+7.31%) |
Apr 05, 2007 | 2.540 | 2.680 | 2.540 | 2.600 | 8,900 | +0.08(+3.17%) |
Apr 04, 2007 | 2.540 | 2.540 | 2.500 | 2.520 | 11,100 | -0.03(-1.18%) |
Apr 03, 2007 | 2.520 | 2.579 | 2.450 | 2.550 | 32,500 | +0.02(+0.79%) |
Apr 02, 2007 | 2.520 | 2.550 | 2.510 | 2.530 | 23,500 | -0.03(-1.17%) |
Mar 30, 2007 | 2.560 | 2.620 | 2.520 | 2.560 | 38,100 | -0.04(-1.54%) |
Mar 29, 2007 | 2.600 | 2.600 | 2.568 | 2.600 | 11,500 | +0.00(+0.00%) |
Mar 28, 2007 | 2.670 | 2.710 | 2.590 | 2.600 | 29,400 | -0.07(-2.62%) |
Mar 27, 2007 | 2.710 | 2.760 | 2.600 | 2.670 | 27,100 | -0.03(-1.11%) |
Mar 26, 2007 | 2.580 | 2.780 | 2.580 | 2.700 | 22,400 | +0.13(+5.06%) |
Mar 23, 2007 | 2.740 | 2.740 | 2.570 | 2.570 | 22,000 | -0.18(-6.55%) |
Mar 22, 2007 | 2.800 | 2.803 | 2.750 | 2.750 | 24,000 | -0.05(-1.79%) |
Mar 21, 2007 | 2.800 | 2.820 | 2.800 | 2.800 | 48,900 | -0.01(-0.36%) |
Mar 20, 2007 | 2.810 | 2.840 | 2.750 | 2.810 | 37,100 | -0.04(-1.40%) |
Mar 19, 2007 | 2.860 | 2.860 | 2.840 | 2.850 | 5,400 | +0.00(+0.00%) |
Mar 16, 2007 | 2.950 | 2.950 | 2.800 | 2.850 | 41,100 | +0.05(+1.79%) |
Mar 15, 2007 | 2.910 | 2.910 | 2.600 | 2.800 | 18,400 | -0.18(-6.04%) |
Mar 14, 2007 | 3.000 | 3.040 | 2.980 | 2.980 | 43,800 | -0.01(-0.33%) |
Mar 13, 2007 | 2.950 | 3.040 | 2.980 | 2.990 | 52,400 | +0.04(+1.36%) |
Mar 12, 2007 | 2.940 | 3.020 | 2.900 | 2.950 | 70,800 | +0.02(+0.68%) |
Mar 09, 2007 | 2.950 | 2.980 | 2.910 | 2.930 | 70,600 | +0.01(+0.34%) |
Mar 08, 2007 | 2.920 | 2.950 | 2.910 | 2.920 | 29,000 | +0.00(+0.00%) |
Mar 07, 2007 | 2.950 | 2.970 | 2.890 | 2.920 | 60,500 | +0.00(+0.00%) |
Mar 06, 2007 | 2.840 | 2.940 | 2.820 | 2.920 | 99,100 | +0.11(+3.91%) |
Mar 05, 2007 | 2.800 | 2.850 | 2.790 | 2.810 | 98,300 | +0.01(+0.36%) |
Mar 02, 2007 | 2.760 | 2.800 | 2.710 | 2.800 | 41,600 | +0.10(+3.70%) |
Mar 01, 2007 | 2.600 | 2.700 | 2.560 | 2.700 | 18,396 | +0.06(+2.27%) |
Feb 28, 2007 | 2.750 | 2.790 | 2.630 | 2.640 | 35,000 | -0.11(-4.00%) |
Feb 27, 2007 | 2.760 | 2.830 | 2.680 | 2.750 | 72,200 | -0.05(-1.79%) |
Feb 26, 2007 | 2.680 | 2.849 | 2.679 | 2.800 | 47,480 | +0.13(+4.87%) |
Feb 23, 2007 | 2.630 | 2.670 | 2.630 | 2.670 | 19,000 | +0.17(+6.80%) |
Feb 22, 2007 | 2.520 | 2.560 | 2.490 | 2.500 | 9,900 | -0.02(-0.79%) |
Feb 21, 2007 | 2.570 | 2.580 | 2.510 | 2.520 | 5,500 | +0.02(+0.80%) |
Feb 20, 2007 | 2.560 | 2.590 | 2.480 | 2.500 | 40,400 | -0.09(-3.47%) |
Feb 16, 2007 | 2.530 | 2.600 | 2.530 | 2.590 | 15,300 | +0.08(+3.19%) |
Feb 15, 2007 | 2.570 | 2.587 | 2.500 | 2.510 | 12,900 | -0.05(-1.95%) |
Feb 14, 2007 | 2.610 | 2.700 | 2.560 | 2.560 | 10,800 | -0.14(-5.19%) |
Feb 13, 2007 | 2.570 | 2.700 | 2.570 | 2.700 | 1,200 | +0.08(+3.09%) |
Feb 12, 2007 | 2.600 | 2.640 | 2.580 | 2.619 | 9,200 | -0.09(-3.36%) |
Feb 09, 2007 | 2.790 | 2.800 | 2.700 | 2.710 | 35,200 | -0.05(-1.81%) |
Feb 08, 2007 | 2.580 | 2.830 | 2.580 | 2.760 | 27,000 | +0.20(+7.81%) |
Feb 07, 2007 | 2.790 | 2.790 | 2.560 | 2.560 | 2,700 | -0.14(-5.19%) |
Feb 06, 2007 | 2.570 | 2.730 | 2.510 | 2.700 | 12,700 | +0.17(+6.72%) |
Feb 05, 2007 | 2.570 | 2.570 | 2.420 | 2.530 | 8,800 | -0.03(-1.35%) |
Feb 02, 2007 | 2.510 | 2.570 | 2.510 | 2.564 | 2,600 | +0.04(+1.73%) |
Feb 01, 2007 | 2.510 | 2.570 | 2.500 | 2.521 | 19,500 | +0.01(+0.44%) |
Jan 31, 2007 | 2.610 | 2.690 | 2.510 | 2.510 | 37,500 | -0.10(-3.83%) |
Jan 30, 2007 | 2.650 | 2.700 | 2.610 | 2.610 | 19,900 | -0.09(-3.33%) |
Jan 29, 2007 | 2.690 | 2.700 | 2.610 | 2.700 | 20,100 | -0.00(-0.02%) |
Jan 26, 2007 | 2.800 | 2.839 | 2.660 | 2.700 | 26,300 | -0.11(-3.90%) |
Jan 25, 2007 | 2.880 | 2.940 | 2.750 | 2.810 | 16,800 | +0.05(+1.81%) |
Jan 24, 2007 | 2.800 | 2.900 | 2.730 | 2.760 | 4,900 | -0.08(-2.82%) |
Jan 23, 2007 | 2.850 | 2.850 | 2.750 | 2.840 | 11,700 | -0.05(-1.73%) |
Jan 22, 2007 | 2.850 | 2.950 | 2.800 | 2.890 | 31,200 | +0.10(+3.58%) |
Jan 19, 2007 | 2.740 | 2.790 | 2.730 | 2.790 | 12,000 | +0.14(+5.28%) |
Jan 18, 2007 | 2.780 | 2.780 | 2.649 | 2.650 | 14,900 | -0.10(-3.64%) |
Jan 17, 2007 | 2.900 | 2.940 | 2.700 | 2.750 | 38,500 | -0.15(-5.17%) |
Jan 16, 2007 | 2.700 | 2.900 | 2.700 | 2.900 | 6,700 | +0.25(+9.43%) |
Jan 12, 2007 | 2.720 | 2.720 | 2.560 | 2.650 | 31,100 | +0.03(+1.15%) |
Jan 11, 2007 | 2.760 | 2.760 | 2.610 | 2.620 | 12,100 | -0.22(-7.75%) |
Jan 10, 2007 | 2.920 | 2.920 | 2.600 | 2.840 | 41,500 | -0.08(-2.74%) |
Jan 09, 2007 | 2.930 | 2.990 | 2.880 | 2.920 | 39,500 | -0.03(-1.02%) |
Jan 08, 2007 | 2.960 | 3.240 | 2.860 | 2.950 | 65,900 | +0.00(+0.00%) |
Jan 05, 2007 | 3.050 | 3.070 | 2.800 | 2.950 | 72,800 | -0.01(-0.34%) |
Jan 04, 2007 | 3.100 | 3.180 | 2.960 | 2.960 | 117,500 | -0.22(-6.92%) |
Jan 03, 2007 | 3.170 | 3.180 | 2.900 | 3.180 | 85,200 | +0.18(+6.00%) |
Dec 29, 2006 | 2.970 | 3.200 | 2.860 | 3.000 | 86,700 | +0.09(+3.09%) |
Dec 28, 2006 | 2.900 | 2.910 | 2.850 | 2.910 | 5,500 | -0.06(-2.02%) |
Dec 27, 2006 | 2.870 | 2.970 | 2.800 | 2.970 | 10,800 | +0.15(+5.32%) |
Dec 26, 2006 | 2.900 | 2.900 | 2.760 | 2.820 | 11,700 | -0.09(-3.10%) |
Dec 22, 2006 | 2.950 | 2.970 | 2.900 | 2.910 | 8,800 | -0.07(-2.35%) |
Dec 21, 2006 | 2.950 | 2.980 | 2.900 | 2.980 | 9,100 | +0.03(+1.02%) |
Dec 20, 2006 | 2.990 | 3.000 | 2.930 | 2.950 | 41,700 | +0.04(+1.37%) |
Dec 19, 2006 | 2.950 | 2.950 | 2.850 | 2.910 | 16,200 | -0.02(-0.68%) |
Dec 18, 2006 | 2.900 | 2.940 | 2.850 | 2.930 | 31,400 | +0.08(+2.81%) |
Dec 15, 2006 | 2.830 | 2.890 | 2.820 | 2.850 | 19,000 | +0.03(+1.06%) |
Dec 14, 2006 | 2.840 | 2.900 | 2.820 | 2.820 | 27,700 | -0.08(-2.76%) |
Dec 13, 2006 | 2.890 | 2.900 | 2.750 | 2.900 | 25,000 | +0.10(+3.57%) |
Dec 12, 2006 | 2.860 | 2.880 | 2.690 | 2.800 | 13,300 | -0.01(-0.36%) |
Dec 11, 2006 | 2.890 | 2.890 | 2.760 | 2.810 | 68,800 | +0.02(+0.72%) |
Dec 08, 2006 | 2.450 | 2.850 | 2.450 | 2.790 | 94,300 | +0.41(+17.23%) |
Dec 07, 2006 | 2.360 | 2.380 | 2.310 | 2.380 | 59,100 | +0.00(+0.00%) |
Dec 06, 2006 | 2.390 | 2.400 | 2.310 | 2.380 | 27,000 | -0.01(-0.42%) |
Dec 05, 2006 | 2.400 | 2.420 | 2.310 | 2.390 | 35,200 | -0.12(-4.78%) |
Dec 04, 2006 | 2.540 | 2.560 | 2.510 | 2.510 | 15,200 | +0.02(+0.80%) |
Dec 01, 2006 | 2.490 | 2.540 | 2.440 | 2.490 | 24,500 | -0.01(-0.40%) |
Nov 30, 2006 | 2.490 | 2.500 | 2.490 | 2.500 | 25,500 | +0.00(+0.00%) |
Nov 29, 2006 | 2.450 | 2.540 | 2.300 | 2.500 | 77,100 | -0.04(-1.57%) |
Nov 28, 2006 | 2.500 | 2.550 | 2.490 | 2.540 | 14,900 | +0.08(+3.25%) |
Nov 27, 2006 | 2.550 | 2.590 | 2.460 | 2.460 | 28,000 | -0.10(-3.91%) |
Nov 24, 2006 | 2.600 | 2.606 | 2.560 | 2.560 | 32,500 | +0.02(+0.79%) |
Nov 22, 2006 | 2.600 | 2.640 | 2.510 | 2.540 | 27,700 | -0.06(-2.31%) |
Nov 21, 2006 | 2.700 | 2.740 | 2.580 | 2.600 | 16,000 | -0.05(-1.89%) |
Nov 20, 2006 | 2.700 | 2.700 | 2.501 | 2.650 | 111,000 | +0.05(+1.92%) |
Nov 17, 2006 | 2.630 | 2.680 | 2.590 | 2.600 | 41,200 | -0.09(-3.35%) |
Nov 16, 2006 | 2.640 | 2.700 | 2.610 | 2.690 | 36,200 | +0.08(+3.07%) |
Nov 15, 2006 | 2.660 | 2.700 | 2.600 | 2.610 | 40,200 | -0.08(-2.97%) |
Nov 14, 2006 | 2.740 | 2.740 | 2.580 | 2.690 | 29,800 | -0.00(-0.00%) |
Nov 13, 2006 | 2.810 | 2.810 | 2.650 | 2.690 | 39,400 | -0.11(-3.93%) |
Nov 10, 2006 | 2.820 | 2.900 | 2.800 | 2.800 | 29,700 | -0.02(-0.71%) |
Nov 09, 2006 | 2.900 | 2.920 | 2.820 | 2.820 | 32,700 | -0.08(-2.76%) |
Nov 08, 2006 | 2.850 | 3.010 | 2.810 | 2.900 | 94,800 | +0.19(+7.01%) |
Nov 07, 2006 | 2.780 | 2.820 | 2.710 | 2.710 | 2,100 | -0.07(-2.51%) |
Nov 06, 2006 | 2.700 | 2.799 | 2.700 | 2.780 | 42,500 | +0.09(+3.35%) |
Nov 03, 2006 | 2.690 | 2.700 | 2.670 | 2.690 | 13,300 | +0.00(+0.00%) |
Nov 02, 2006 | 2.680 | 2.700 | 2.670 | 2.690 | 27,200 | +0.02(+0.75%) |
Nov 01, 2006 | 2.780 | 2.780 | 2.670 | 2.670 | 9,100 | -0.08(-2.91%) |
Oct 31, 2006 | 2.770 | 2.840 | 2.700 | 2.750 | 19,300 | -0.05(-1.79%) |
Oct 30, 2006 | 2.910 | 2.910 | 2.630 | 2.800 | 34,300 | -0.15(-5.08%) |
Oct 27, 2006 | 2.899 | 2.950 | 2.880 | 2.950 | 10,500 | +0.10(+3.51%) |
Oct 26, 2006 | 2.900 | 2.990 | 2.850 | 2.850 | 14,600 | -0.03(-1.07%) |
Oct 25, 2006 | 2.870 | 2.990 | 2.850 | 2.881 | 20,300 | +0.03(+1.08%) |
Oct 24, 2006 | 2.930 | 2.999 | 2.770 | 2.850 | 31,900 | -0.19(-6.25%) |
Oct 23, 2006 | 3.090 | 3.090 | 2.960 | 3.040 | 24,300 | +0.01(+0.33%) |
Oct 20, 2006 | 3.090 | 3.090 | 2.970 | 3.030 | 5,400 | -0.01(-0.33%) |
Oct 19, 2006 | 2.960 | 3.090 | 2.930 | 3.040 | 81,400 | +0.14(+4.83%) |
Oct 18, 2006 | 2.900 | 2.950 | 2.890 | 2.900 | 7,300 | +0.01(+0.35%) |
Oct 17, 2006 | 2.790 | 2.950 | 2.780 | 2.890 | 8,600 | +0.10(+3.58%) |
Oct 16, 2006 | 2.900 | 2.910 | 2.750 | 2.790 | 32,500 | -0.06(-2.10%) |
Oct 13, 2006 | 2.900 | 2.940 | 2.830 | 2.850 | 41,200 | -0.10(-3.39%) |
Oct 12, 2006 | 2.920 | 2.960 | 2.900 | 2.950 | 12,500 | +0.00(+0.00%) |
Oct 11, 2006 | 2.900 | 2.950 | 2.850 | 2.950 | 5,500 | +0.00(+0.00%) |
Oct 10, 2006 | 2.830 | 2.950 | 2.710 | 2.950 | 34,300 | +0.20(+7.27%) |
Oct 09, 2006 | 2.830 | 2.890 | 2.750 | 2.750 | 5,900 | -0.10(-3.51%) |
Oct 06, 2006 | 2.710 | 2.850 | 2.620 | 2.850 | 9,900 | +0.13(+4.78%) |
Oct 05, 2006 | 2.700 | 2.720 | 2.700 | 2.720 | 9,500 | +0.01(+0.37%) |
Oct 04, 2006 | 2.840 | 2.840 | 2.660 | 2.710 | 28,300 | -0.10(-3.56%) |
Oct 03, 2006 | 2.690 | 2.930 | 2.680 | 2.810 | 13,700 | +0.05(+1.81%) |