Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.850 | 3.897 | 3.701 | 3.803 | 10,414,740 | -0.04(-1.15%) |
Dec 28, 2007 | 3.921 | 3.959 | 3.756 | 3.847 | 7,536,430 | -0.07(-1.89%) |
Dec 27, 2007 | 4.000 | 4.034 | 3.857 | 3.921 | 11,615,708 | -0.18(-4.36%) |
Dec 26, 2007 | 3.959 | 4.146 | 3.959 | 4.100 | 6,311,549 | +0.11(+2.83%) |
Dec 24, 2007 | 4.014 | 4.089 | 3.959 | 3.987 | 3,863,796 | -0.03(-0.68%) |
Dec 21, 2007 | 3.984 | 4.163 | 3.959 | 4.014 | 25,500,886 | +0.12(+3.16%) |
Dec 20, 2007 | 3.574 | 3.929 | 3.523 | 3.891 | 22,399,592 | +0.34(+9.53%) |
Dec 19, 2007 | 3.440 | 3.559 | 3.409 | 3.553 | 6,424,081 | +0.10(+2.85%) |
Dec 18, 2007 | 3.324 | 3.467 | 3.281 | 3.454 | 4,934,979 | +0.15(+4.68%) |
Dec 17, 2007 | 3.330 | 3.376 | 3.287 | 3.300 | 3,688,306 | -0.06(-1.79%) |
Dec 14, 2007 | 3.280 | 3.406 | 3.219 | 3.360 | 9,683,884 | +0.07(+2.08%) |
Dec 13, 2007 | 3.270 | 3.291 | 3.216 | 3.291 | 5,159,742 | -0.02(-0.52%) |
Dec 12, 2007 | 3.393 | 3.420 | 3.269 | 3.309 | 5,342,981 | -0.02(-0.60%) |
Dec 11, 2007 | 3.357 | 3.414 | 3.300 | 3.329 | 6,779,450 | -0.03(-0.81%) |
Dec 10, 2007 | 3.370 | 3.387 | 3.349 | 3.356 | 4,284,693 | -0.01(-0.34%) |
Dec 07, 2007 | 3.413 | 3.419 | 3.349 | 3.367 | 5,803,412 | -0.05(-1.38%) |
Dec 06, 2007 | 3.354 | 3.414 | 3.331 | 3.414 | 6,831,530 | -0.00(-0.13%) |
Dec 05, 2007 | 3.331 | 3.423 | 3.293 | 3.419 | 10,406,116 | +0.03(+0.76%) |
Dec 04, 2007 | 3.397 | 3.417 | 3.293 | 3.393 | 5,680,870 | -0.00(-0.13%) |
Dec 03, 2007 | 3.429 | 3.543 | 3.367 | 3.397 | 9,137,254 | +0.10(+2.94%) |
Nov 30, 2007 | 3.364 | 3.420 | 3.224 | 3.300 | 8,799,133 | -0.00(-0.09%) |
Nov 29, 2007 | 3.260 | 3.361 | 3.260 | 3.303 | 6,612,808 | +0.02(+0.48%) |
Nov 28, 2007 | 3.214 | 3.320 | 3.200 | 3.287 | 9,417,681 | +0.10(+3.00%) |
Nov 27, 2007 | 3.087 | 3.193 | 3.071 | 3.191 | 6,707,406 | +0.12(+4.05%) |
Nov 26, 2007 | 3.107 | 3.170 | 3.061 | 3.067 | 6,465,801 | -0.04(-1.29%) |
Nov 23, 2007 | 3.104 | 3.129 | 3.037 | 3.107 | 6,152,334 | +0.03(+0.93%) |
Nov 21, 2007 | 3.217 | 3.224 | 3.074 | 3.079 | 10,418,646 | -0.15(-4.77%) |
Nov 20, 2007 | 3.276 | 3.311 | 3.164 | 3.233 | 11,195,169 | -0.08(-2.50%) |
Nov 19, 2007 | 3.367 | 3.429 | 3.280 | 3.316 | 6,817,887 | -0.08(-2.48%) |
Nov 16, 2007 | 3.434 | 3.470 | 3.250 | 3.400 | 11,610,430 | -0.04(-1.08%) |
Nov 15, 2007 | 3.531 | 3.549 | 3.417 | 3.437 | 6,980,819 | -0.11(-3.14%) |
Nov 14, 2007 | 3.656 | 3.657 | 3.531 | 3.549 | 7,146,950 | -0.08(-2.24%) |
Nov 13, 2007 | 3.514 | 3.630 | 3.501 | 3.630 | 6,432,810 | +0.13(+3.67%) |
Nov 12, 2007 | 3.593 | 3.637 | 3.486 | 3.501 | 9,212,742 | -0.11(-2.93%) |
Nov 09, 2007 | 3.833 | 3.839 | 3.519 | 3.607 | 13,924,511 | -0.28(-7.14%) |
Nov 08, 2007 | 3.820 | 3.930 | 3.724 | 3.884 | 10,652,005 | +0.04(+1.15%) |
Nov 07, 2007 | 3.843 | 3.910 | 3.763 | 3.840 | 7,447,733 | -0.05(-1.29%) |
Nov 06, 2007 | 3.777 | 3.899 | 3.759 | 3.890 | 7,773,884 | +0.10(+2.72%) |
Nov 05, 2007 | 3.721 | 3.857 | 3.717 | 3.787 | 7,676,255 | +0.04(+0.95%) |
Nov 02, 2007 | 3.721 | 3.771 | 3.714 | 3.751 | 8,920,030 | -0.00(-0.11%) |
Nov 01, 2007 | 3.781 | 3.811 | 3.643 | 3.756 | 10,405,451 | -0.03(-0.68%) |
Oct 31, 2007 | 3.783 | 3.787 | 3.683 | 3.781 | 10,792,474 | +0.00(+0.11%) |
Oct 30, 2007 | 3.734 | 3.800 | 3.676 | 3.777 | 12,056,673 | +0.01(+0.27%) |
Oct 29, 2007 | 3.677 | 3.783 | 3.643 | 3.767 | 7,771,329 | +0.16(+4.56%) |
Oct 26, 2007 | 3.650 | 3.671 | 3.517 | 3.603 | 10,921,043 | -0.02(-0.43%) |
Oct 25, 2007 | 3.589 | 3.690 | 3.584 | 3.619 | 9,669,051 | +0.01(+0.32%) |
Oct 24, 2007 | 3.613 | 3.626 | 3.466 | 3.607 | 13,042,889 | -0.11(-2.85%) |
Oct 23, 2007 | 3.684 | 3.743 | 3.503 | 3.713 | 38,484,688 | +0.43(+12.95%) |
Oct 22, 2007 | 3.250 | 3.324 | 3.157 | 3.287 | 21,314,300 | -0.03(-0.99%) |
Oct 19, 2007 | 3.470 | 3.470 | 3.229 | 3.320 | 11,195,008 | -0.11(-3.29%) |
Oct 18, 2007 | 3.416 | 3.471 | 3.380 | 3.433 | 7,928,948 | -0.04(-1.03%) |
Oct 17, 2007 | 3.400 | 3.471 | 3.377 | 3.469 | 4,302,242 | +0.04(+1.29%) |
Oct 16, 2007 | 3.464 | 3.464 | 3.379 | 3.424 | 6,299,663 | +0.00(+0.04%) |
Oct 15, 2007 | 3.414 | 3.500 | 3.370 | 3.423 | 11,532,961 | +0.14(+4.17%) |
Oct 12, 2007 | 3.264 | 3.334 | 3.256 | 3.286 | 4,230,163 | +0.01(+0.39%) |
Oct 11, 2007 | 3.344 | 3.431 | 3.233 | 3.273 | 10,007,648 | -0.07(-2.18%) |
Oct 10, 2007 | 3.239 | 3.381 | 3.219 | 3.346 | 10,533,817 | +0.09(+2.76%) |
Oct 09, 2007 | 3.179 | 3.286 | 3.167 | 3.256 | 8,562,841 | +0.07(+2.33%) |
Oct 08, 2007 | 3.110 | 3.189 | 3.086 | 3.181 | 3,204,676 | +0.04(+1.23%) |
Oct 05, 2007 | 3.033 | 3.174 | 3.029 | 3.143 | 6,549,073 | +0.12(+4.07%) |
Oct 04, 2007 | 2.983 | 3.039 | 2.967 | 3.020 | 4,897,249 | +0.01(+0.28%) |
Oct 03, 2007 | 3.003 | 3.040 | 2.971 | 3.011 | 3,612,496 | -0.02(-0.57%) |
Oct 02, 2007 | 3.036 | 3.047 | 2.966 | 3.029 | 4,522,196 | -0.00(-0.09%) |