Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.232 | 3.238 | 3.168 | 3.194 | 164,922 | -0.01(-0.24%) |
Aug 30, 2007 | 3.152 | 3.227 | 3.152 | 3.201 | 164,520 | +0.02(+0.57%) |
Aug 29, 2007 | 3.170 | 3.186 | 3.142 | 3.183 | 184,168 | +0.01(+0.41%) |
Aug 28, 2007 | 3.191 | 3.191 | 3.121 | 3.170 | 303,565 | +0.00(+0.00%) |
Aug 27, 2007 | 3.207 | 3.207 | 3.121 | 3.170 | 237,673 | -0.01(-0.41%) |
Aug 24, 2007 | 3.165 | 3.183 | 3.139 | 3.183 | 155,053 | +0.01(+0.41%) |
Aug 23, 2007 | 3.204 | 3.204 | 3.152 | 3.170 | 158,434 | +0.02(+0.57%) |
Aug 22, 2007 | 3.129 | 3.188 | 3.023 | 3.152 | 370,516 | +0.02(+0.50%) |
Aug 21, 2007 | 3.056 | 3.147 | 3.012 | 3.137 | 385,953 | +0.04(+1.34%) |
Aug 20, 2007 | 3.108 | 3.165 | 3.023 | 3.095 | 465,064 | +0.03(+0.84%) |
Aug 17, 2007 | 3.103 | 3.129 | 2.836 | 3.069 | 831,246 | +0.09(+2.95%) |
Aug 16, 2007 | 3.111 | 3.168 | 2.849 | 2.981 | 585,698 | -0.13(-4.16%) |
Aug 15, 2007 | 3.199 | 3.271 | 3.106 | 3.111 | 445,018 | -0.12(-3.69%) |
Aug 14, 2007 | 3.230 | 3.271 | 3.173 | 3.230 | 387,603 | +0.03(+1.05%) |
Aug 13, 2007 | 3.150 | 3.271 | 3.147 | 3.196 | 423,843 | +0.00(+0.00%) |
Aug 10, 2007 | 3.160 | 3.274 | 3.142 | 3.196 | 405,045 | +0.00(+0.00%) |
Aug 09, 2007 | 3.289 | 3.295 | 3.196 | 3.196 | 403,828 | -0.09(-2.60%) |
Aug 08, 2007 | 3.269 | 3.315 | 3.183 | 3.282 | 547,568 | -0.01(-0.16%) |
Aug 07, 2007 | 3.263 | 3.289 | 3.144 | 3.287 | 425,354 | -0.01(-0.24%) |
Aug 06, 2007 | 3.313 | 3.315 | 3.106 | 3.295 | 355,625 | -0.02(-0.47%) |
Aug 03, 2007 | 3.261 | 3.336 | 3.238 | 3.310 | 362,642 | +0.02(+0.47%) |
Aug 02, 2007 | 3.323 | 3.323 | 3.261 | 3.295 | 347,066 | -0.02(-0.70%) |
Aug 01, 2007 | 3.390 | 3.408 | 3.261 | 3.318 | 203,492 | -0.06(-1.76%) |
Jul 31, 2007 | 3.364 | 3.427 | 3.326 | 3.377 | 293,604 | +0.02(+0.62%) |
Jul 30, 2007 | 3.388 | 3.388 | 3.339 | 3.357 | 122,372 | -0.01(-0.15%) |
Jul 27, 2007 | 3.354 | 3.370 | 3.328 | 3.362 | 118,365 | -0.01(-0.23%) |
Jul 26, 2007 | 3.380 | 3.400 | 3.313 | 3.370 | 201,773 | -0.01(-0.38%) |
Jul 25, 2007 | 3.458 | 3.458 | 3.372 | 3.383 | 173,658 | -0.05(-1.36%) |
Jul 24, 2007 | 3.502 | 3.502 | 3.408 | 3.429 | 116,259 | -0.06(-1.63%) |
Jul 23, 2007 | 3.517 | 3.517 | 3.481 | 3.486 | 114,547 | -0.00(-0.07%) |
Jul 20, 2007 | 3.502 | 3.522 | 3.478 | 3.489 | 101,924 | -0.03(-0.81%) |
Jul 19, 2007 | 3.548 | 3.548 | 3.509 | 3.517 | 124,153 | -0.03(-0.88%) |
Jul 18, 2007 | 3.600 | 3.615 | 3.535 | 3.548 | 149,879 | -0.06(-1.79%) |
Jul 17, 2007 | 3.610 | 3.628 | 3.600 | 3.613 | 79,965 | -0.00(-0.07%) |
Jul 16, 2007 | 3.595 | 3.634 | 3.587 | 3.615 | 119,122 | +0.00(+0.07%) |
Jul 13, 2007 | 3.605 | 3.631 | 3.597 | 3.613 | 102,364 | -0.01(-0.29%) |
Jul 12, 2007 | 3.623 | 3.649 | 3.600 | 3.623 | 133,828 | +0.00(+0.07%) |
Jul 11, 2007 | 3.595 | 3.636 | 3.592 | 3.621 | 136,100 | +0.00(+0.00%) |
Jul 10, 2007 | 3.610 | 3.644 | 3.587 | 3.621 | 219,276 | +0.02(+0.50%) |
Jul 09, 2007 | 3.636 | 3.636 | 3.592 | 3.603 | 205,617 | -0.05(-1.28%) |
Jul 06, 2007 | 3.667 | 3.672 | 3.623 | 3.649 | 141,850 | -0.01(-0.21%) |
Jul 05, 2007 | 3.698 | 3.698 | 3.656 | 3.657 | 49,087 | -0.07(-1.81%) |
Jul 03, 2007 | 3.706 | 3.724 | 3.691 | 3.724 | 52,994 | +0.01(+0.35%) |
Jul 02, 2007 | 3.703 | 3.722 | 3.672 | 3.711 | 203,148 | +0.03(+0.91%) |
Jun 29, 2007 | 3.719 | 3.737 | 3.621 | 3.678 | 673,194 | -0.04(-1.18%) |
Jun 28, 2007 | 3.665 | 3.724 | 3.665 | 3.722 | 382,317 | +0.04(+0.97%) |
Jun 27, 2007 | 3.662 | 3.724 | 3.654 | 3.686 | 451,050 | -0.00(-0.06%) |
Jun 26, 2007 | 3.797 | 3.812 | 3.641 | 3.688 | 351,135 | -0.11(-2.80%) |
Jun 25, 2007 | 3.861 | 3.861 | 3.740 | 3.794 | 510,508 | -0.07(-1.87%) |
Jun 22, 2007 | 3.768 | 3.866 | 3.729 | 3.866 | 5,474,992 | +0.07(+1.84%) |
Jun 21, 2007 | 3.691 | 3.810 | 3.691 | 3.797 | 312,282 | +0.08(+2.16%) |
Jun 20, 2007 | 3.766 | 3.802 | 3.703 | 3.716 | 261,205 | -0.05(-1.44%) |
Jun 19, 2007 | 3.789 | 3.789 | 3.737 | 3.771 | 217,928 | -0.03(-0.75%) |
Jun 18, 2007 | 3.791 | 3.802 | 3.737 | 3.799 | 213,291 | +0.02(+0.41%) |
Jun 15, 2007 | 3.688 | 3.799 | 3.636 | 3.784 | 522,023 | +0.14(+3.98%) |
Jun 14, 2007 | 3.641 | 3.672 | 3.618 | 3.639 | 209,041 | +0.00(+0.07%) |
Jun 13, 2007 | 3.621 | 3.649 | 3.590 | 3.636 | 179,675 | +0.04(+1.01%) |
Jun 12, 2007 | 3.610 | 3.654 | 3.582 | 3.600 | 212,905 | -0.03(-0.71%) |
Jun 11, 2007 | 3.628 | 3.675 | 3.618 | 3.626 | 166,124 | +0.00(+0.07%) |
Jun 08, 2007 | 3.600 | 3.659 | 3.592 | 3.623 | 176,178 | -0.00(-0.07%) |
Jun 07, 2007 | 3.634 | 3.675 | 3.595 | 3.626 | 278,708 | -0.03(-0.78%) |
Jun 06, 2007 | 3.659 | 3.688 | 3.636 | 3.654 | 148,867 | -0.04(-1.05%) |
Jun 05, 2007 | 3.662 | 3.698 | 3.639 | 3.693 | 251,989 | +0.01(+0.28%) |
Jun 04, 2007 | 3.688 | 3.722 | 3.662 | 3.683 | 192,897 | -0.01(-0.28%) |