Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.500 | 3.500 | 3.310 | 3.320 | 263,384 | +0.00(+0.00%) |
Dec 28, 2007 | 3.390 | 3.390 | 3.310 | 3.320 | 324,100 | -0.03(-0.90%) |
Dec 27, 2007 | 3.350 | 3.360 | 3.310 | 3.350 | 238,300 | +0.02(+0.60%) |
Dec 26, 2007 | 3.320 | 3.370 | 3.320 | 3.330 | 188,143 | +0.00(+0.00%) |
Dec 24, 2007 | 3.380 | 3.380 | 3.270 | 3.330 | 158,838 | +0.05(+1.52%) |
Dec 21, 2007 | 3.020 | 3.310 | 3.000 | 3.280 | 324,800 | +0.00(+0.00%) |
Dec 20, 2007 | 3.310 | 3.330 | 3.280 | 3.280 | 142,400 | -0.03(-0.91%) |
Dec 19, 2007 | 3.250 | 3.350 | 3.250 | 3.310 | 191,100 | -0.01(-0.30%) |
Dec 18, 2007 | 3.250 | 3.340 | 3.250 | 3.320 | 176,701 | +0.02(+0.61%) |
Dec 17, 2007 | 3.340 | 3.370 | 3.290 | 3.300 | 236,500 | -0.05(-1.49%) |
Dec 14, 2007 | 3.370 | 3.380 | 3.350 | 3.350 | 83,500 | -0.02(-0.59%) |
Dec 13, 2007 | 3.390 | 3.430 | 3.370 | 3.370 | 99,100 | -0.05(-1.46%) |
Dec 12, 2007 | 3.430 | 3.450 | 3.420 | 3.420 | 117,200 | -0.01(-0.29%) |
Dec 11, 2007 | 3.400 | 3.450 | 3.390 | 3.430 | 197,400 | +0.02(+0.59%) |
Dec 10, 2007 | 3.410 | 3.450 | 3.400 | 3.410 | 129,600 | -0.02(-0.58%) |
Dec 07, 2007 | 3.410 | 3.450 | 3.400 | 3.430 | 135,100 | +0.02(+0.59%) |
Dec 06, 2007 | 3.400 | 3.430 | 3.400 | 3.410 | 56,500 | +0.01(+0.29%) |
Dec 05, 2007 | 3.410 | 3.430 | 3.370 | 3.400 | 302,800 | -0.02(-0.58%) |
Dec 04, 2007 | 3.480 | 3.488 | 3.390 | 3.420 | 193,500 | -0.06(-1.72%) |
Dec 03, 2007 | 3.390 | 3.490 | 3.390 | 3.480 | 132,400 | +0.06(+1.75%) |
Nov 30, 2007 | 3.370 | 3.550 | 3.370 | 3.420 | 232,400 | +0.05(+1.48%) |
Nov 29, 2007 | 3.400 | 3.450 | 3.350 | 3.370 | 94,400 | +0.00(+0.00%) |
Nov 28, 2007 | 3.280 | 3.380 | 3.280 | 3.370 | 168,000 | +0.08(+2.43%) |
Nov 27, 2007 | 3.250 | 3.300 | 3.234 | 3.290 | 168,400 | +0.04(+1.23%) |
Nov 26, 2007 | 3.290 | 3.327 | 3.250 | 3.250 | 84,773 | -0.04(-1.10%) |
Nov 23, 2007 | 3.290 | 3.300 | 3.230 | 3.286 | 65,100 | +0.02(+0.49%) |
Nov 21, 2007 | 3.360 | 3.360 | 3.260 | 3.270 | 150,501 | -0.02(-0.61%) |
Nov 20, 2007 | 3.260 | 3.330 | 3.250 | 3.290 | 178,566 | -0.01(-0.30%) |
Nov 19, 2007 | 3.360 | 3.400 | 3.290 | 3.300 | 219,873 | -0.06(-1.79%) |
Nov 16, 2007 | 3.440 | 3.440 | 3.360 | 3.360 | 109,700 | -0.01(-0.30%) |
Nov 15, 2007 | 3.480 | 3.480 | 3.370 | 3.370 | 218,485 | -0.13(-3.71%) |
Nov 14, 2007 | 3.340 | 3.500 | 3.340 | 3.500 | 251,800 | +0.16(+4.79%) |
Nov 13, 2007 | 3.320 | 3.390 | 3.320 | 3.340 | 199,700 | -0.02(-0.60%) |
Nov 12, 2007 | 3.430 | 3.430 | 3.350 | 3.360 | 142,680 | -0.07(-2.04%) |
Nov 09, 2007 | 3.470 | 3.470 | 3.430 | 3.430 | 120,201 | -0.03(-0.87%) |
Nov 08, 2007 | 3.400 | 3.950 | 3.400 | 3.460 | 112,251 | -0.03(-0.86%) |
Nov 07, 2007 | 3.510 | 3.535 | 3.480 | 3.490 | 240,000 | -0.06(-1.69%) |
Nov 06, 2007 | 3.570 | 3.570 | 3.520 | 3.550 | 92,700 | -0.02(-0.56%) |
Nov 05, 2007 | 3.590 | 3.670 | 3.570 | 3.570 | 97,348 | -0.05(-1.38%) |
Nov 02, 2007 | 3.620 | 3.680 | 3.620 | 3.620 | 58,300 | +0.00(+0.00%) |
Nov 01, 2007 | 3.650 | 3.680 | 3.620 | 3.620 | 88,100 | -0.03(-0.82%) |
Oct 31, 2007 | 3.680 | 3.710 | 3.650 | 3.650 | 92,700 | -0.03(-0.82%) |
Oct 30, 2007 | 3.670 | 3.730 | 3.650 | 3.680 | 85,700 | +0.00(+0.00%) |
Oct 29, 2007 | 3.700 | 3.780 | 3.660 | 3.680 | 97,600 | -0.02(-0.54%) |
Oct 26, 2007 | 3.740 | 3.760 | 3.670 | 3.700 | 104,000 | -0.03(-0.80%) |
Oct 25, 2007 | 3.670 | 3.730 | 3.670 | 3.730 | 80,200 | +0.05(+1.36%) |
Oct 24, 2007 | 3.640 | 3.740 | 3.640 | 3.680 | 86,900 | -0.03(-0.81%) |
Oct 23, 2007 | 3.720 | 3.770 | 3.700 | 3.710 | 78,200 | +0.01(+0.27%) |
Oct 22, 2007 | 3.670 | 3.720 | 3.640 | 3.700 | 127,200 | +0.00(+0.00%) |
Oct 19, 2007 | 3.790 | 3.790 | 3.700 | 3.700 | 126,600 | -0.07(-1.86%) |
Oct 18, 2007 | 3.750 | 3.800 | 3.750 | 3.770 | 124,100 | +0.01(+0.27%) |
Oct 17, 2007 | 3.780 | 3.790 | 3.760 | 3.760 | 108,700 | -0.01(-0.27%) |
Oct 16, 2007 | 3.820 | 3.870 | 3.770 | 3.770 | 175,900 | -0.04(-1.05%) |
Oct 15, 2007 | 3.870 | 3.900 | 3.810 | 3.810 | 112,800 | -0.06(-1.55%) |
Oct 12, 2007 | 3.900 | 3.940 | 3.870 | 3.870 | 73,900 | -0.01(-0.26%) |
Oct 11, 2007 | 3.960 | 4.000 | 3.880 | 3.880 | 104,000 | -0.09(-2.27%) |
Oct 10, 2007 | 3.930 | 4.000 | 3.930 | 3.970 | 87,800 | +0.01(+0.25%) |
Oct 09, 2007 | 3.950 | 3.960 | 3.930 | 3.960 | 74,500 | +0.04(+1.02%) |
Oct 08, 2007 | 3.930 | 4.000 | 3.920 | 3.920 | 61,200 | -0.02(-0.51%) |
Oct 05, 2007 | 3.870 | 4.000 | 3.870 | 3.940 | 97,400 | +0.07(+1.81%) |
Oct 04, 2007 | 3.880 | 3.890 | 3.850 | 3.870 | 77,000 | +0.02(+0.52%) |
Oct 03, 2007 | 3.900 | 3.902 | 3.850 | 3.850 | 128,600 | -0.06(-1.53%) |
Oct 02, 2007 | 3.970 | 4.020 | 3.900 | 3.910 | 206,000 | -0.05(-1.26%) |