Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.101 | 3.154 | 3.101 | 3.140 | 172,435 | +0.09(+2.87%) |
Aug 30, 2007 | 3.029 | 3.067 | 3.016 | 3.053 | 88,634 | +0.01(+0.18%) |
Aug 29, 2007 | 2.979 | 3.052 | 2.979 | 3.047 | 87,023 | +0.09(+2.96%) |
Aug 28, 2007 | 3.031 | 3.031 | 2.952 | 2.960 | 184,790 | -0.07(-2.33%) |
Aug 27, 2007 | 3.100 | 3.100 | 3.027 | 3.031 | 240,657 | -0.07(-2.16%) |
Aug 24, 2007 | 3.018 | 3.098 | 3.018 | 3.098 | 171,360 | +0.09(+2.91%) |
Aug 23, 2007 | 3.003 | 3.023 | 2.988 | 3.010 | 177,269 | +0.01(+0.37%) |
Aug 22, 2007 | 2.928 | 2.999 | 2.928 | 2.999 | 121,402 | +0.13(+4.41%) |
Aug 21, 2007 | 2.844 | 2.886 | 2.844 | 2.872 | 116,568 | +0.00(+0.13%) |
Aug 20, 2007 | 2.876 | 2.880 | 2.815 | 2.869 | 190,699 | +0.00(+0.13%) |
Aug 17, 2007 | 2.876 | 2.897 | 2.815 | 2.865 | 287,391 | +0.01(+0.26%) |
Aug 16, 2007 | 2.932 | 2.932 | 2.753 | 2.858 | 662,344 | -0.11(-3.82%) |
Aug 15, 2007 | 2.967 | 3.023 | 2.962 | 2.971 | 347,556 | -0.07(-2.15%) |
Aug 14, 2007 | 3.075 | 3.088 | 3.033 | 3.036 | 170,823 | -0.03(-0.85%) |
Aug 13, 2007 | 3.090 | 3.109 | 3.053 | 3.062 | 90,783 | +0.01(+0.30%) |
Aug 10, 2007 | 3.072 | 3.086 | 3.025 | 3.053 | 221,318 | -0.07(-2.21%) |
Aug 09, 2007 | 2.979 | 3.146 | 2.979 | 3.122 | 484,000 | -0.08(-2.44%) |
Aug 08, 2007 | 3.248 | 3.248 | 3.178 | 3.200 | 709,616 | -0.02(-0.64%) |
Aug 07, 2007 | 3.219 | 3.226 | 3.202 | 3.221 | 75,205 | -0.02(-0.52%) |
Aug 06, 2007 | 3.211 | 3.237 | 3.189 | 3.237 | 179,955 | +0.03(+0.81%) |
Aug 03, 2007 | 3.219 | 3.254 | 3.211 | 3.211 | 189,624 | -0.04(-1.32%) |
Aug 02, 2007 | 3.250 | 3.258 | 3.222 | 3.254 | 160,617 | +0.03(+0.89%) |
Aug 01, 2007 | 3.183 | 3.235 | 3.183 | 3.225 | 762,797 | +0.00(+0.14%) |
Jul 31, 2007 | 3.286 | 3.286 | 3.219 | 3.221 | 1,819,432 | -0.01(-0.29%) |
Jul 30, 2007 | 3.129 | 3.232 | 3.129 | 3.230 | 392,679 | +0.10(+3.21%) |
Jul 27, 2007 | 3.165 | 3.187 | 3.096 | 3.129 | 873,993 | -0.04(-1.12%) |
Jul 26, 2007 | 3.230 | 3.248 | 3.146 | 3.165 | 479,702 | -0.18(-5.50%) |
Jul 25, 2007 | 3.399 | 3.399 | 3.271 | 3.349 | 474,331 | -0.05(-1.48%) |
Jul 24, 2007 | 3.388 | 3.399 | 3.351 | 3.399 | 269,664 | -0.04(-1.30%) |
Jul 23, 2007 | 3.453 | 3.464 | 3.436 | 3.444 | 160,617 | +0.02(+0.54%) |
Jul 20, 2007 | 3.466 | 3.466 | 3.410 | 3.425 | 123,014 | -0.05(-1.34%) |
Jul 19, 2007 | 3.453 | 3.490 | 3.453 | 3.472 | 176,195 | +0.06(+1.64%) |
Jul 18, 2007 | 3.453 | 3.457 | 3.405 | 3.416 | 138,055 | -0.07(-2.08%) |
Jul 17, 2007 | 3.494 | 3.494 | 3.474 | 3.489 | 102,064 | -0.02(-0.69%) |
Jul 16, 2007 | 3.537 | 3.537 | 3.503 | 3.513 | 200,368 | -0.04(-1.10%) |
Jul 13, 2007 | 3.490 | 3.552 | 3.490 | 3.552 | 206,814 | +0.03(+0.85%) |
Jul 12, 2007 | 3.468 | 3.524 | 3.448 | 3.522 | 179,955 | +0.08(+2.38%) |
Jul 11, 2007 | 3.388 | 3.442 | 3.379 | 3.440 | 103,675 | +0.04(+1.15%) |
Jul 10, 2007 | 3.438 | 3.444 | 3.310 | 3.401 | 344,870 | -0.05(-1.51%) |
Jul 09, 2007 | 3.466 | 3.466 | 3.433 | 3.453 | 168,674 | +0.04(+1.03%) |
Jul 06, 2007 | 3.425 | 3.438 | 3.384 | 3.418 | 250,863 | +0.03(+0.88%) |
Jul 05, 2007 | 3.388 | 3.403 | 3.364 | 3.388 | 140,204 | -0.01(-0.27%) |
Jul 03, 2007 | 3.397 | 3.397 | 3.366 | 3.397 | 72,519 | +0.06(+1.67%) |
Jul 02, 2007 | 3.276 | 3.342 | 3.276 | 3.342 | 75,742 | +0.04(+1.13%) |
Jun 29, 2007 | 3.278 | 3.323 | 3.278 | 3.304 | 195,533 | +0.05(+1.54%) |
Jun 28, 2007 | 3.221 | 3.261 | 3.221 | 3.254 | 169,749 | +0.00(+0.06%) |
Jun 27, 2007 | 3.207 | 3.254 | 3.202 | 3.252 | 114,956 | -0.01(-0.40%) |
Jun 26, 2007 | 3.269 | 3.284 | 3.248 | 3.265 | 134,295 | -0.00(-0.11%) |
Jun 25, 2007 | 3.248 | 3.282 | 3.248 | 3.269 | 114,956 | -0.03(-0.79%) |
Jun 22, 2007 | 3.230 | 3.308 | 3.217 | 3.295 | 307,267 | -0.01(-0.45%) |
Jun 21, 2007 | 3.276 | 3.314 | 3.269 | 3.310 | 160,080 | +0.05(+1.43%) |
Jun 20, 2007 | 3.369 | 3.369 | 3.263 | 3.263 | 169,212 | -0.06(-1.79%) |
Jun 19, 2007 | 3.271 | 3.325 | 3.271 | 3.323 | 196,071 | +0.01(+0.17%) |
Jun 18, 2007 | 3.323 | 3.332 | 3.291 | 3.317 | 348,093 | +0.01(+0.28%) |
Jun 15, 2007 | 3.299 | 3.334 | 3.297 | 3.308 | 494,206 | +0.04(+1.08%) |
Jun 14, 2007 | 3.239 | 3.273 | 3.228 | 3.273 | 402,348 | +0.03(+1.03%) |
Jun 13, 2007 | 3.189 | 3.239 | 3.174 | 3.239 | 488,834 | +0.05(+1.46%) |
Jun 12, 2007 | 3.183 | 3.193 | 3.165 | 3.193 | 367,431 | -0.02(-0.58%) |
Jun 11, 2007 | 3.193 | 3.221 | 3.181 | 3.211 | 411,480 | +0.03(+0.88%) |
Jun 08, 2007 | 3.101 | 3.187 | 3.096 | 3.183 | 542,015 | +0.04(+1.18%) |
Jun 07, 2007 | 3.139 | 3.161 | 3.109 | 3.146 | 870,770 | -0.03(-1.05%) |
Jun 06, 2007 | 3.194 | 3.196 | 3.170 | 3.180 | 507,636 | -0.06(-1.90%) |
Jun 05, 2007 | 3.234 | 3.248 | 3.200 | 3.241 | 508,710 | -0.02(-0.51%) |
Jun 04, 2007 | 3.263 | 3.263 | 3.235 | 3.258 | 261,070 | +0.00(+0.00%) |