Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 2.800 | 2.820 | 2.720 | 2.810 | 22,250 | -0.02(-0.71%) |
Dec 28, 2007 | 2.850 | 2.890 | 2.750 | 2.830 | 121,500 | -0.05(-1.74%) |
Dec 27, 2007 | 2.880 | 2.890 | 2.800 | 2.880 | 81,340 | +0.01(+0.35%) |
Dec 26, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.00(+0.00%) |
Dec 24, 2007 | 2.840 | 2.890 | 2.870 | 2.870 | 61,950 | +0.03(+1.06%) |
Dec 21, 2007 | 2.740 | 2.850 | 2.740 | 2.840 | 66,735 | +0.08(+2.90%) |
Dec 20, 2007 | 2.730 | 2.800 | 2.730 | 2.760 | 51,400 | +0.01(+0.36%) |
Dec 19, 2007 | 2.740 | 2.760 | 2.720 | 2.750 | 230,383 | +0.00(+0.00%) |
Dec 18, 2007 | 2.750 | 2.800 | 2.750 | 2.750 | 804,025 | -0.03(-1.08%) |
Dec 17, 2007 | 2.750 | 2.810 | 2.750 | 2.780 | 379,300 | +0.01(+0.36%) |
Dec 14, 2007 | 2.750 | 2.800 | 2.750 | 2.770 | 418,215 | -0.04(-1.42%) |
Dec 13, 2007 | 2.750 | 2.810 | 2.690 | 2.810 | 297,737 | +0.03(+1.08%) |
Dec 12, 2007 | 2.790 | 2.800 | 2.760 | 2.780 | 195,635 | -0.02(-0.71%) |
Dec 11, 2007 | 2.800 | 2.810 | 2.770 | 2.800 | 69,410 | +0.00(+0.00%) |
Dec 10, 2007 | 2.800 | 2.850 | 2.790 | 2.800 | 118,810 | -0.02(-0.71%) |
Dec 07, 2007 | 2.790 | 2.820 | 2.770 | 2.820 | 166,010 | -0.01(-0.35%) |
Dec 06, 2007 | 2.800 | 2.850 | 2.730 | 2.830 | 229,735 | +0.01(+0.35%) |
Dec 05, 2007 | 2.790 | 2.830 | 2.760 | 2.820 | 178,000 | +0.07(+2.55%) |
Dec 04, 2007 | 2.720 | 2.760 | 2.690 | 2.750 | 378,900 | +0.02(+0.73%) |
Dec 03, 2007 | 2.660 | 2.760 | 2.660 | 2.730 | 147,050 | +0.02(+0.74%) |
Nov 30, 2007 | 2.820 | 2.830 | 2.710 | 2.710 | 214,800 | -0.09(-3.21%) |
Nov 29, 2007 | 2.830 | 2.860 | 2.800 | 2.800 | 224,450 | -0.05(-1.75%) |
Nov 28, 2007 | 2.800 | 2.870 | 2.800 | 2.850 | 146,099 | +0.09(+3.26%) |
Nov 27, 2007 | 2.700 | 2.820 | 2.700 | 2.760 | 280,226 | +0.01(+0.36%) |
Nov 26, 2007 | 2.710 | 2.770 | 2.700 | 2.750 | 438,785 | +0.02(+0.73%) |
Nov 23, 2007 | 2.600 | 2.740 | 2.600 | 2.730 | 123,603 | +0.11(+4.20%) |
Nov 21, 2007 | 2.650 | 2.650 | 2.500 | 2.620 | 261,460 | -0.09(-3.32%) |
Nov 20, 2007 | 2.700 | 2.780 | 2.670 | 2.710 | 231,053 | +0.01(+0.37%) |
Nov 19, 2007 | 2.770 | 2.810 | 2.670 | 2.700 | 266,879 | -0.17(-5.92%) |
Nov 16, 2007 | 2.900 | 2.910 | 2.810 | 2.870 | 111,900 | -0.05(-1.71%) |
Nov 15, 2007 | 3.030 | 3.030 | 2.850 | 2.920 | 197,579 | -0.17(-5.50%) |
Nov 14, 2007 | 3.000 | 3.120 | 2.970 | 3.090 | 177,576 | +0.12(+4.04%) |
Nov 13, 2007 | 2.710 | 2.970 | 2.710 | 2.970 | 97,574 | +0.27(+10.00%) |
Nov 12, 2007 | 2.750 | 2.750 | 2.670 | 2.700 | 176,903 | -0.17(-5.92%) |
Nov 09, 2007 | 2.800 | 2.970 | 2.680 | 2.870 | 404,125 | +0.02(+0.70%) |
Nov 08, 2007 | 3.000 | 3.010 | 2.700 | 2.850 | 471,511 | -0.18(-5.94%) |
Nov 07, 2007 | 3.010 | 3.070 | 2.980 | 3.030 | 334,050 | -0.06(-1.94%) |
Nov 06, 2007 | 3.000 | 3.130 | 3.000 | 3.090 | 197,364 | +0.08(+2.66%) |
Nov 05, 2007 | 3.110 | 3.110 | 2.930 | 3.010 | 330,817 | -0.03(-0.99%) |
Nov 02, 2007 | 3.060 | 3.110 | 2.990 | 3.040 | 312,405 | -0.09(-2.88%) |
Nov 01, 2007 | 3.170 | 3.180 | 3.080 | 3.130 | 48,569 | -0.06(-1.88%) |
Oct 31, 2007 | 3.120 | 3.190 | 3.070 | 3.190 | 94,133 | +0.03(+0.95%) |
Oct 30, 2007 | 3.190 | 3.190 | 3.060 | 3.160 | 206,340 | -0.04(-1.25%) |
Oct 29, 2007 | 3.240 | 3.260 | 3.150 | 3.200 | 177,824 | +0.00(+0.00%) |
Oct 26, 2007 | 3.140 | 3.240 | 3.130 | 3.200 | 171,486 | +0.08(+2.56%) |
Oct 25, 2007 | 3.140 | 3.140 | 3.100 | 3.120 | 64,757 | +0.02(+0.65%) |
Oct 24, 2007 | 3.130 | 3.150 | 3.040 | 3.100 | 108,191 | -0.04(-1.27%) |
Oct 23, 2007 | 3.030 | 3.150 | 3.030 | 3.140 | 111,185 | +0.13(+4.32%) |
Oct 19, 2007 | 3.090 | 3.130 | 2.920 | 3.010 | 199,900 | -0.06(-1.95%) |
Oct 18, 2007 | 3.130 | 3.160 | 3.060 | 3.070 | 239,650 | -0.11(-3.46%) |
Oct 17, 2007 | 3.250 | 3.280 | 3.130 | 3.180 | 183,750 | -0.09(-2.75%) |
Oct 16, 2007 | 3.260 | 3.320 | 3.250 | 3.270 | 328,091 | +0.03(+0.93%) |
Oct 15, 2007 | 3.260 | 3.290 | 3.210 | 3.240 | 214,045 | -0.01(-0.31%) |
Oct 12, 2007 | 3.140 | 3.250 | 3.140 | 3.250 | 279,452 | +0.10(+3.17%) |
Oct 11, 2007 | 3.150 | 3.250 | 3.140 | 3.150 | 680,115 | +0.00(+0.00%) |
Oct 10, 2007 | 3.000 | 3.160 | 3.000 | 3.150 | 256,224 | +0.15(+5.00%) |
Oct 09, 2007 | 2.960 | 3.010 | 2.950 | 3.000 | 237,831 | +0.00(+0.00%) |
Oct 08, 2007 | 3.050 | 3.080 | 2.880 | 3.000 | 506,300 | +0.00(+0.00%) |
Oct 05, 2007 | 3.050 | 3.080 | 2.880 | 3.000 | 506,300 | -0.06(-1.96%) |
Oct 04, 2007 | 3.050 | 3.080 | 2.990 | 3.060 | 186,865 | +0.01(+0.33%) |
Oct 03, 2007 | 3.050 | 3.080 | 3.010 | 3.050 | 273,010 | +0.03(+0.99%) |
Oct 02, 2007 | 2.990 | 3.060 | 2.950 | 3.020 | 267,765 | +0.02(+0.67%) |