Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.450 | 3.480 | 3.420 | 3.460 | 474,004 | +0.07(+2.06%) |
Aug 30, 2007 | 3.400 | 3.500 | 3.370 | 3.390 | 831,341 | -0.05(-1.45%) |
Aug 29, 2007 | 3.390 | 3.470 | 3.330 | 3.440 | 915,251 | +0.12(+3.61%) |
Aug 28, 2007 | 3.490 | 3.490 | 3.310 | 3.320 | 847,500 | -0.20(-5.68%) |
Aug 27, 2007 | 3.480 | 3.530 | 3.430 | 3.520 | 295,052 | +0.04(+1.15%) |
Aug 24, 2007 | 3.490 | 3.500 | 3.460 | 3.480 | 735,990 | +0.00(+0.00%) |
Aug 23, 2007 | 3.550 | 3.620 | 3.440 | 3.480 | 1,173,432 | +0.03(+0.87%) |
Aug 22, 2007 | 3.560 | 3.620 | 3.430 | 3.450 | 781,613 | -0.07(-1.99%) |
Aug 21, 2007 | 3.560 | 3.590 | 3.470 | 3.520 | 501,966 | -0.03(-0.85%) |
Aug 20, 2007 | 3.480 | 3.700 | 3.400 | 3.550 | 1,086,357 | +0.07(+2.01%) |
Aug 17, 2007 | 3.670 | 3.670 | 3.440 | 3.480 | 1,319,947 | -0.03(-0.85%) |
Aug 16, 2007 | 3.440 | 3.510 | 3.300 | 3.510 | 1,395,938 | +0.11(+3.24%) |
Aug 15, 2007 | 3.650 | 3.680 | 3.400 | 3.400 | 652,463 | -0.24(-6.59%) |
Aug 14, 2007 | 3.640 | 3.730 | 3.580 | 3.640 | 916,588 | +0.03(+0.83%) |
Aug 13, 2007 | 3.550 | 3.690 | 3.550 | 3.610 | 1,745,648 | +0.08(+2.27%) |
Aug 10, 2007 | 3.300 | 3.560 | 3.110 | 3.530 | 7,593,599 | +0.22(+6.65%) |
Aug 09, 2007 | 3.400 | 3.540 | 3.290 | 3.310 | 4,002,453 | -0.11(-3.22%) |
Aug 08, 2007 | 3.510 | 3.700 | 3.360 | 3.420 | 3,453,837 | +0.00(+0.00%) |
Aug 07, 2007 | 3.560 | 3.590 | 3.410 | 3.420 | 2,985,219 | -0.17(-4.74%) |
Aug 06, 2007 | 3.740 | 3.770 | 3.560 | 3.590 | 1,467,320 | -0.15(-4.01%) |
Aug 03, 2007 | 3.755 | 3.980 | 3.730 | 3.740 | 1,781,803 | -0.19(-4.83%) |
Aug 02, 2007 | 4.010 | 4.050 | 3.750 | 3.930 | 3,593,051 | -0.10(-2.48%) |
Aug 01, 2007 | 4.100 | 4.120 | 4.000 | 4.030 | 1,126,999 | -0.03(-0.74%) |
Jul 31, 2007 | 4.210 | 4.290 | 4.050 | 4.060 | 4,113,220 | -0.12(-2.87%) |
Jul 30, 2007 | 4.090 | 4.210 | 4.020 | 4.180 | 2,229,785 | +0.10(+2.45%) |
Jul 27, 2007 | 4.170 | 4.380 | 4.070 | 4.080 | 1,846,132 | -0.10(-2.39%) |
Jul 26, 2007 | 4.270 | 4.300 | 4.040 | 4.180 | 940,425 | -0.15(-3.46%) |
Jul 25, 2007 | 4.350 | 4.400 | 4.270 | 4.330 | 632,368 | -0.02(-0.46%) |
Jul 24, 2007 | 4.360 | 4.450 | 4.300 | 4.350 | 1,378,171 | -0.08(-1.81%) |
Jul 23, 2007 | 4.390 | 4.460 | 4.360 | 4.430 | 1,198,711 | +0.02(+0.45%) |
Jul 20, 2007 | 4.490 | 4.540 | 4.380 | 4.410 | 1,486,684 | -0.09(-2.00%) |
Jul 19, 2007 | 4.520 | 4.560 | 4.440 | 4.500 | 1,473,616 | +0.08(+1.81%) |
Jul 18, 2007 | 4.370 | 4.500 | 4.360 | 4.420 | 889,216 | +0.02(+0.45%) |
Jul 17, 2007 | 4.340 | 4.510 | 4.320 | 4.400 | 1,407,330 | +0.05(+1.15%) |
Jul 16, 2007 | 4.350 | 4.420 | 4.260 | 4.350 | 815,251 | -0.03(-0.68%) |
Jul 13, 2007 | 4.340 | 4.400 | 4.320 | 4.380 | 494,350 | +0.03(+0.69%) |
Jul 12, 2007 | 4.330 | 4.390 | 4.300 | 4.350 | 1,454,745 | +0.04(+0.93%) |
Jul 11, 2007 | 4.280 | 4.350 | 4.250 | 4.310 | 768,708 | +0.04(+0.94%) |
Jul 10, 2007 | 4.210 | 4.390 | 4.140 | 4.270 | 1,735,791 | -0.21(-4.69%) |
Jul 09, 2007 | 4.500 | 4.560 | 4.460 | 4.480 | 1,909,919 | +0.04(+0.90%) |
Jul 06, 2007 | 4.320 | 4.451 | 4.320 | 4.440 | 1,151,032 | +0.11(+2.54%) |
Jul 05, 2007 | 4.320 | 4.365 | 4.290 | 4.330 | 1,362,986 | +0.01(+0.23%) |
Jul 03, 2007 | 4.250 | 4.340 | 4.221 | 4.320 | 977,241 | +0.08(+1.89%) |
Jul 02, 2007 | 4.350 | 4.450 | 4.160 | 4.240 | 1,702,324 | +0.19(+4.69%) |
Jun 29, 2007 | 3.990 | 4.130 | 3.970 | 4.050 | 2,441,139 | +0.06(+1.50%) |
Jun 28, 2007 | 3.950 | 4.000 | 3.820 | 3.990 | 1,441,037 | +0.17(+4.45%) |
Jun 27, 2007 | 3.750 | 3.870 | 3.700 | 3.820 | 943,501 | +0.05(+1.33%) |
Jun 26, 2007 | 3.790 | 3.810 | 3.740 | 3.770 | 732,352 | +0.01(+0.27%) |
Jun 25, 2007 | 3.810 | 3.860 | 3.750 | 3.760 | 606,472 | -0.08(-2.08%) |
Jun 22, 2007 | 3.770 | 3.840 | 3.740 | 3.840 | 1,918,217 | +0.05(+1.32%) |
Jun 21, 2007 | 3.780 | 3.800 | 3.750 | 3.790 | 1,366,324 | +0.00(+0.00%) |
Jun 20, 2007 | 3.810 | 3.820 | 3.770 | 3.790 | 542,400 | -0.01(-0.26%) |
Jun 19, 2007 | 3.840 | 3.850 | 3.770 | 3.800 | 502,500 | -0.04(-1.04%) |
Jun 18, 2007 | 3.840 | 3.891 | 3.820 | 3.840 | 642,800 | +0.00(+0.00%) |
Jun 15, 2007 | 3.860 | 3.900 | 3.780 | 3.840 | 911,100 | +0.08(+2.13%) |
Jun 14, 2007 | 3.800 | 3.840 | 3.740 | 3.760 | 1,628,300 | -0.05(-1.31%) |
Jun 13, 2007 | 3.760 | 3.820 | 3.710 | 3.810 | 1,044,900 | +0.05(+1.33%) |
Jun 12, 2007 | 3.770 | 3.790 | 3.710 | 3.760 | 1,112,200 | +0.02(+0.53%) |
Jun 11, 2007 | 3.720 | 3.770 | 3.700 | 3.740 | 428,506 | -0.01(-0.27%) |
Jun 08, 2007 | 3.700 | 3.770 | 3.680 | 3.750 | 430,154 | +0.03(+0.81%) |
Jun 07, 2007 | 3.700 | 3.740 | 3.690 | 3.720 | 513,480 | +0.00(+0.00%) |
Jun 06, 2007 | 3.700 | 3.760 | 3.690 | 3.720 | 915,824 | -0.09(-2.36%) |
Jun 05, 2007 | 3.850 | 3.870 | 3.760 | 3.810 | 611,772 | -0.05(-1.30%) |
Jun 04, 2007 | 3.760 | 3.870 | 3.750 | 3.860 | 971,872 | +0.09(+2.39%) |