Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.475 | 3.499 | 3.439 | 3.441 | 307,301 | -0.03(-0.74%) |
Sep 27, 2007 | 3.490 | 3.509 | 3.461 | 3.467 | 430,222 | +0.01(+0.18%) |
Sep 26, 2007 | 3.518 | 3.554 | 3.436 | 3.461 | 852,761 | +0.01(+0.32%) |
Sep 25, 2007 | 3.387 | 3.463 | 3.387 | 3.450 | 373,883 | +0.02(+0.61%) |
Sep 24, 2007 | 3.468 | 3.504 | 3.409 | 3.429 | 460,952 | -0.02(-0.64%) |
Sep 21, 2007 | 3.448 | 3.491 | 3.448 | 3.451 | 307,301 | +0.04(+1.12%) |
Sep 20, 2007 | 3.393 | 3.444 | 3.380 | 3.413 | 512,169 | +0.02(+0.48%) |
Sep 19, 2007 | 3.390 | 3.459 | 3.365 | 3.397 | 1,065,311 | +0.06(+1.86%) |
Sep 18, 2007 | 3.227 | 3.363 | 3.207 | 3.334 | 1,933,438 | +0.13(+4.15%) |
Sep 17, 2007 | 3.182 | 3.202 | 3.161 | 3.202 | 250,962 | -0.01(-0.38%) |
Sep 14, 2007 | 3.183 | 3.245 | 3.181 | 3.214 | 1,923,195 | -0.05(-1.51%) |
Sep 13, 2007 | 3.308 | 3.308 | 3.258 | 3.263 | 632,528 | -0.04(-1.19%) |
Sep 12, 2007 | 3.362 | 3.412 | 3.283 | 3.303 | 962,878 | -0.10(-2.94%) |
Sep 11, 2007 | 3.339 | 3.438 | 3.325 | 3.403 | 1,239,449 | +0.08(+2.55%) |
Sep 10, 2007 | 3.413 | 3.429 | 3.278 | 3.318 | 770,814 | -0.00(-0.09%) |
Sep 07, 2007 | 3.341 | 3.361 | 3.259 | 3.321 | 4,327,829 | -0.17(-4.99%) |
Sep 06, 2007 | 3.460 | 3.502 | 3.415 | 3.496 | 555,703 | +0.06(+1.70%) |
Sep 05, 2007 | 3.464 | 3.474 | 3.396 | 3.437 | 476,317 | -0.07(-2.06%) |
Sep 04, 2007 | 3.412 | 3.562 | 3.412 | 3.509 | 834,835 | +0.12(+3.67%) |
Aug 31, 2007 | 3.340 | 3.392 | 3.320 | 3.385 | 279,132 | +0.12(+3.83%) |
Aug 30, 2007 | 3.218 | 3.325 | 3.218 | 3.260 | 450,708 | +0.01(+0.42%) |
Aug 29, 2007 | 3.132 | 3.251 | 3.116 | 3.247 | 179,259 | +0.21(+6.81%) |
Aug 28, 2007 | 3.152 | 3.154 | 3.036 | 3.040 | 258,645 | -0.17(-5.15%) |
Aug 27, 2007 | 3.231 | 3.231 | 3.194 | 3.205 | 207,428 | -0.06(-1.89%) |
Aug 24, 2007 | 3.158 | 3.271 | 3.158 | 3.267 | 425,100 | +0.08(+2.42%) |
Aug 23, 2007 | 3.228 | 3.233 | 3.152 | 3.189 | 279,132 | -0.02(-0.77%) |
Aug 22, 2007 | 3.206 | 3.226 | 3.171 | 3.214 | 161,333 | +0.07(+2.12%) |
Aug 21, 2007 | 3.125 | 3.179 | 3.125 | 3.147 | 443,026 | +0.00(+0.12%) |
Aug 20, 2007 | 3.114 | 3.178 | 3.077 | 3.143 | 335,470 | +0.07(+2.25%) |
Aug 17, 2007 | 3.319 | 3.319 | 2.968 | 3.074 | 2,112,697 | +0.15(+4.96%) |
Aug 16, 2007 | 2.968 | 2.985 | 2.749 | 2.929 | 4,612,083 | -0.04(-1.32%) |
Aug 15, 2007 | 3.053 | 3.112 | 2.968 | 2.968 | 1,413,586 | -0.15(-4.86%) |
Aug 14, 2007 | 3.221 | 3.253 | 3.116 | 3.119 | 1,918,073 | -0.11(-3.29%) |
Aug 13, 2007 | 3.241 | 3.271 | 3.220 | 3.225 | 998,729 | -0.01(-0.18%) |
Aug 10, 2007 | 3.122 | 3.258 | 3.112 | 3.231 | 542,899 | -0.02(-0.55%) |
Aug 09, 2007 | 3.263 | 3.370 | 3.202 | 3.249 | 1,613,332 | -0.07(-2.06%) |
Aug 08, 2007 | 3.256 | 3.387 | 3.241 | 3.318 | 1,049,946 | +0.11(+3.36%) |
Aug 07, 2007 | 3.170 | 3.241 | 3.085 | 3.210 | 1,400,782 | +0.03(+0.80%) |
Aug 06, 2007 | 3.157 | 3.184 | 3.085 | 3.184 | 709,354 | +0.01(+0.41%) |
Aug 03, 2007 | 3.198 | 3.291 | 3.165 | 3.172 | 355,957 | -0.12(-3.64%) |
Aug 02, 2007 | 3.255 | 3.298 | 3.193 | 3.291 | 483,999 | +0.03(+0.87%) |
Aug 01, 2007 | 3.237 | 3.280 | 3.101 | 3.263 | 857,883 | +0.01(+0.44%) |
Jul 31, 2007 | 3.413 | 3.421 | 3.234 | 3.249 | 1,065,311 | -0.09(-2.61%) |
Jul 30, 2007 | 3.268 | 3.386 | 3.254 | 3.336 | 944,952 | +0.10(+3.02%) |
Jul 27, 2007 | 3.318 | 3.368 | 3.230 | 3.238 | 637,650 | -0.10(-2.96%) |
Jul 26, 2007 | 3.407 | 3.486 | 3.224 | 3.337 | 1,710,645 | -0.13(-3.76%) |
Jul 25, 2007 | 3.527 | 3.530 | 3.432 | 3.467 | 996,169 | +0.01(+0.35%) |
Jul 24, 2007 | 3.486 | 3.563 | 3.438 | 3.455 | 1,436,634 | -0.13(-3.72%) |
Jul 23, 2007 | 3.618 | 3.661 | 3.587 | 3.589 | 314,984 | +0.01(+0.33%) |
Jul 20, 2007 | 3.707 | 3.707 | 3.573 | 3.577 | 788,740 | -0.13(-3.53%) |
Jul 19, 2007 | 3.696 | 3.712 | 3.653 | 3.708 | 553,142 | +0.06(+1.62%) |
Jul 18, 2007 | 3.687 | 3.687 | 3.580 | 3.649 | 1,334,200 | -0.19(-4.86%) |
Jul 17, 2007 | 3.741 | 3.914 | 3.741 | 3.835 | 1,088,359 | +0.14(+3.82%) |
Jul 16, 2007 | 3.694 | 3.728 | 3.676 | 3.694 | 427,661 | -0.00(-0.06%) |
Jul 13, 2007 | 3.711 | 3.718 | 3.656 | 3.696 | 317,544 | -0.01(-0.33%) |
Jul 12, 2007 | 3.509 | 3.709 | 3.484 | 3.709 | 1,096,042 | +0.25(+7.24%) |
Jul 11, 2007 | 3.487 | 3.487 | 3.426 | 3.458 | 379,005 | -0.03(-0.95%) |
Jul 10, 2007 | 3.486 | 3.548 | 3.479 | 3.491 | 476,317 | -0.04(-1.05%) |
Jul 09, 2007 | 3.500 | 3.540 | 3.482 | 3.529 | 473,756 | +0.06(+1.66%) |
Jul 06, 2007 | 3.443 | 3.484 | 3.423 | 3.471 | 148,529 | +0.05(+1.46%) |
Jul 05, 2007 | 3.397 | 3.421 | 3.375 | 3.421 | 163,894 | +0.02(+0.57%) |
Jul 03, 2007 | 3.391 | 3.404 | 3.381 | 3.401 | 276,571 | +0.04(+1.16%) |
Jul 02, 2007 | 3.329 | 3.367 | 3.291 | 3.362 | 522,412 | +0.08(+2.50%) |
Jun 29, 2007 | 3.343 | 3.357 | 3.262 | 3.280 | 314,984 | -0.05(-1.36%) |
Jun 28, 2007 | 3.352 | 3.374 | 3.315 | 3.325 | 366,200 | -0.02(-0.57%) |
Jun 27, 2007 | 3.173 | 3.347 | 3.173 | 3.345 | 560,825 | +0.14(+4.39%) |
Jun 26, 2007 | 3.261 | 3.261 | 3.192 | 3.204 | 148,529 | -0.05(-1.64%) |
Jun 25, 2007 | 3.342 | 3.356 | 3.230 | 3.258 | 824,592 | -0.08(-2.47%) |
Jun 22, 2007 | 3.414 | 3.417 | 3.314 | 3.340 | 642,772 | -0.10(-2.85%) |
Jun 21, 2007 | 3.318 | 3.438 | 3.318 | 3.438 | 527,534 | +0.17(+5.32%) |
Jun 20, 2007 | 3.324 | 3.346 | 3.264 | 3.264 | 386,687 | -0.03(-1.04%) |
Jun 19, 2007 | 3.300 | 3.316 | 3.265 | 3.299 | 163,894 | -0.05(-1.62%) |
Jun 18, 2007 | 3.349 | 3.363 | 3.298 | 3.353 | 414,857 | +0.01(+0.23%) |
Jun 15, 2007 | 3.329 | 3.351 | 3.288 | 3.345 | 545,460 | +0.14(+4.43%) |
Jun 14, 2007 | 3.124 | 3.235 | 3.124 | 3.203 | 194,624 | +0.11(+3.46%) |
Jun 13, 2007 | 3.067 | 3.098 | 3.039 | 3.096 | 169,015 | +0.09(+3.05%) |
Jun 12, 2007 | 2.976 | 3.037 | 2.972 | 3.004 | 197,185 | -0.02(-0.65%) |
Jun 11, 2007 | 3.046 | 3.053 | 3.022 | 3.024 | 176,698 | -0.02(-0.55%) |
Jun 08, 2007 | 2.937 | 3.041 | 2.911 | 3.041 | 658,137 | +0.16(+5.37%) |
Jun 07, 2007 | 2.967 | 2.967 | 2.886 | 2.886 | 320,105 | -0.12(-4.04%) |
Jun 06, 2007 | 3.048 | 3.048 | 2.981 | 3.007 | 248,402 | -0.06(-1.97%) |
Jun 05, 2007 | 3.095 | 3.095 | 3.030 | 3.068 | 174,137 | -0.05(-1.49%) |
Jun 04, 2007 | 3.091 | 3.144 | 3.091 | 3.114 | 248,402 | -0.01(-0.36%) |
Jun 01, 2007 | 3.106 | 3.153 | 3.106 | 3.126 | 250,962 | +0.05(+1.78%) |
May 31, 2007 | 3.042 | 3.071 | 3.026 | 3.071 | 107,555 | +0.08(+2.68%) |
May 30, 2007 | 2.971 | 2.994 | 2.960 | 2.991 | 307,301 | -0.04(-1.18%) |
May 29, 2007 | 3.025 | 3.033 | 3.025 | 3.026 | 145,968 | +0.04(+1.51%) |
May 25, 2007 | 2.991 | 3.005 | 2.964 | 2.981 | 76,825 | +0.05(+1.57%) |
May 24, 2007 | 3.050 | 3.065 | 2.916 | 2.935 | 496,804 | -0.14(-4.53%) |
May 23, 2007 | 3.152 | 3.156 | 3.075 | 3.075 | 176,698 | -0.10(-3.07%) |
May 22, 2007 | 3.141 | 3.199 | 3.137 | 3.172 | 163,894 | +0.06(+2.01%) |
May 21, 2007 | 3.138 | 3.207 | 3.106 | 3.110 | 197,185 | -0.02(-0.56%) |
May 18, 2007 | 3.165 | 3.165 | 3.090 | 3.127 | 84,507 | +0.02(+0.69%) |
May 17, 2007 | 3.144 | 3.144 | 3.106 | 3.106 | 71,703 | -0.04(-1.16%) |
May 16, 2007 | 3.123 | 3.142 | 3.076 | 3.142 | 102,433 | +0.01(+0.31%) |
May 15, 2007 | 3.182 | 3.206 | 3.127 | 3.132 | 258,645 | -0.07(-2.27%) |
May 14, 2007 | 3.268 | 3.275 | 3.186 | 3.205 | 233,036 | -0.04(-1.22%) |
May 11, 2007 | 3.203 | 3.244 | 3.177 | 3.244 | 348,275 | +0.09(+2.69%) |
May 10, 2007 | 3.250 | 3.282 | 3.129 | 3.159 | 363,640 | -0.11(-3.38%) |
May 09, 2007 | 3.154 | 3.272 | 3.154 | 3.270 | 125,481 | +0.12(+3.96%) |
May 08, 2007 | 3.112 | 3.145 | 3.089 | 3.145 | 17,925 | +0.00(+0.02%) |
May 07, 2007 | 3.166 | 3.178 | 3.144 | 3.144 | 61,460 | -0.01(-0.45%) |
May 04, 2007 | 3.135 | 3.169 | 3.117 | 3.158 | 74,264 | +0.06(+1.79%) |
May 03, 2007 | 3.135 | 3.159 | 3.103 | 3.103 | 230,476 | +0.01(+0.37%) |
May 02, 2007 | 3.070 | 3.122 | 3.068 | 3.092 | 256,084 | +0.03(+1.10%) |
May 01, 2007 | 3.019 | 3.058 | 2.960 | 3.058 | 117,798 | +0.03(+1.05%) |
Apr 30, 2007 | 3.069 | 3.097 | 3.026 | 3.026 | 460,952 | -0.08(-2.64%) |
Apr 27, 2007 | 3.145 | 3.157 | 3.085 | 3.108 | 253,523 | -0.06(-1.97%) |
Apr 26, 2007 | 3.183 | 3.199 | 3.148 | 3.171 | 389,248 | -0.03(-1.04%) |
Apr 25, 2007 | 3.144 | 3.204 | 3.118 | 3.204 | 212,550 | +0.08(+2.50%) |
Apr 24, 2007 | 3.099 | 3.163 | 3.062 | 3.126 | 565,946 | +0.14(+4.59%) |
Apr 23, 2007 | 3.007 | 3.007 | 2.978 | 2.989 | 69,142 | -0.04(-1.39%) |
Apr 20, 2007 | 3.076 | 3.076 | 2.985 | 3.031 | 89,629 | +0.02(+0.83%) |
Apr 19, 2007 | 2.894 | 3.034 | 2.890 | 3.006 | 256,084 | +0.07(+2.37%) |
Apr 18, 2007 | 2.895 | 2.959 | 2.889 | 2.937 | 289,375 | +0.12(+4.16%) |
Apr 17, 2007 | 2.808 | 2.824 | 2.806 | 2.819 | 194,624 | +0.04(+1.28%) |
Apr 16, 2007 | 2.778 | 2.807 | 2.778 | 2.784 | 151,089 | +0.03(+1.01%) |
Apr 13, 2007 | 2.747 | 2.756 | 2.747 | 2.756 | 61,460 | -0.02(-0.69%) |
Apr 12, 2007 | 2.726 | 2.775 | 2.726 | 2.775 | 28,169 | +0.04(+1.38%) |
Apr 11, 2007 | 2.791 | 2.791 | 2.732 | 2.737 | 274,010 | -0.05(-1.70%) |
Apr 10, 2007 | 2.723 | 2.785 | 2.723 | 2.785 | 69,142 | +0.06(+2.38%) |
Apr 09, 2007 | 2.727 | 2.739 | 2.702 | 2.720 | 56,338 | +0.02(+0.72%) |
Apr 05, 2007 | 2.694 | 2.700 | 2.687 | 2.700 | 76,825 | +0.03(+1.24%) |
Apr 04, 2007 | 2.651 | 2.669 | 2.651 | 2.667 | 66,581 | +0.04(+1.41%) |
Apr 03, 2007 | 2.593 | 2.632 | 2.593 | 2.630 | 58,899 | +0.05(+2.09%) |
Apr 02, 2007 | 2.601 | 2.601 | 2.529 | 2.576 | 69,142 | -0.01(-0.53%) |
Mar 30, 2007 | 2.614 | 2.614 | 2.573 | 2.590 | 501,925 | +0.02(+0.70%) |
Mar 29, 2007 | 2.652 | 2.652 | 2.526 | 2.572 | 409,735 | -0.04(-1.50%) |
Mar 28, 2007 | 2.648 | 2.653 | 2.610 | 2.611 | 1,098,602 | -0.08(-3.05%) |
Mar 27, 2007 | 2.704 | 2.708 | 2.687 | 2.693 | 43,534 | -0.01(-0.48%) |
Mar 26, 2007 | 2.717 | 2.717 | 2.658 | 2.706 | 53,777 | -0.02(-0.73%) |
Mar 23, 2007 | 2.701 | 2.726 | 2.701 | 2.726 | 61,460 | +0.03(+1.26%) |
Mar 22, 2007 | 2.715 | 2.716 | 2.692 | 2.692 | 179,259 | -0.04(-1.60%) |
Mar 21, 2007 | 2.655 | 2.766 | 2.647 | 2.735 | 240,719 | +0.09(+3.32%) |
Mar 20, 2007 | 2.622 | 2.650 | 2.622 | 2.648 | 15,365 | +0.03(+1.04%) |
Mar 19, 2007 | 2.660 | 2.660 | 2.620 | 2.620 | 102,433 | -0.02(-0.80%) |
Mar 16, 2007 | 2.628 | 2.653 | 2.628 | 2.641 | 632,528 | -0.03(-1.23%) |
Mar 15, 2007 | 2.692 | 2.692 | 2.650 | 2.674 | 647,894 | +0.01(+0.45%) |
Mar 14, 2007 | 2.655 | 2.677 | 2.610 | 2.662 | 537,777 | +0.00(+0.01%) |
Mar 13, 2007 | 2.742 | 2.742 | 2.659 | 2.662 | 266,327 | -0.11(-3.81%) |
Mar 12, 2007 | 2.761 | 2.786 | 2.758 | 2.767 | 51,216 | +0.05(+1.96%) |
Mar 09, 2007 | 2.753 | 2.769 | 2.676 | 2.714 | 89,629 | +0.02(+0.81%) |
Mar 08, 2007 | 2.677 | 2.714 | 2.677 | 2.692 | 176,698 | +0.07(+2.57%) |
Mar 07, 2007 | 2.656 | 2.656 | 2.625 | 2.625 | 363,640 | -0.04(-1.37%) |
Mar 06, 2007 | 2.641 | 2.672 | 2.618 | 2.661 | 281,693 | +0.10(+3.77%) |
Mar 05, 2007 | 2.625 | 2.648 | 2.564 | 2.564 | 107,555 | -0.06(-2.13%) |
Mar 02, 2007 | 2.695 | 2.695 | 2.616 | 2.620 | 550,581 | -0.09(-3.43%) |
Mar 01, 2007 | 2.620 | 2.746 | 2.620 | 2.713 | 133,163 | -0.06(-2.18%) |
Feb 28, 2007 | 2.806 | 2.806 | 2.753 | 2.774 | 294,497 | +0.00(+0.11%) |
Feb 27, 2007 | 2.881 | 2.912 | 2.766 | 2.771 | 466,073 | -0.21(-6.93%) |
Feb 26, 2007 | 2.955 | 2.984 | 2.955 | 2.977 | 61,460 | -0.02(-0.51%) |
Feb 23, 2007 | 2.991 | 3.008 | 2.983 | 2.992 | 158,772 | +0.02(+0.83%) |
Feb 22, 2007 | 2.955 | 2.981 | 2.931 | 2.967 | 366,200 | +0.13(+4.61%) |
Feb 21, 2007 | 2.837 | 2.837 | 2.826 | 2.837 | 28,169 | -0.04(-1.35%) |
Feb 20, 2007 | 2.804 | 2.888 | 2.804 | 2.875 | 140,846 | +0.00(+0.02%) |
Feb 16, 2007 | 2.880 | 2.883 | 2.875 | 2.875 | 325,227 | -0.02(-0.60%) |
Feb 15, 2007 | 2.883 | 2.892 | 2.883 | 2.892 | 15,365 | +0.03(+1.15%) |
Feb 14, 2007 | 2.800 | 2.874 | 2.794 | 2.859 | 89,629 | +0.11(+3.98%) |
Feb 13, 2007 | 2.752 | 2.752 | 2.737 | 2.750 | 43,534 | -0.01(-0.40%) |
Feb 12, 2007 | 2.761 | 2.761 | 2.761 | 2.761 | 2,560 | -0.03(-1.04%) |
Feb 09, 2007 | 2.866 | 2.936 | 2.789 | 2.790 | 238,158 | -0.05(-1.72%) |
Feb 08, 2007 | 2.839 | 2.839 | 2.839 | 2.839 | 25,608 | -0.08(-2.63%) |
Feb 07, 2007 | 2.867 | 2.915 | 2.843 | 2.915 | 92,190 | +0.09(+3.21%) |
Feb 06, 2007 | 2.808 | 2.825 | 2.773 | 2.824 | 66,581 | -0.03(-0.96%) |
Feb 05, 2007 | 2.870 | 2.870 | 2.835 | 2.852 | 74,264 | +0.04(+1.37%) |
Feb 02, 2007 | 2.813 | 2.813 | 2.813 | 2.813 | 64,021 | +0.05(+1.79%) |