Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.400 | 2.430 | 2.380 | 2.400 | 2,930 | +0.00(+0.00%) |
Aug 30, 2007 | 2.380 | 2.420 | 2.370 | 2.400 | 21,978 | -0.04(-1.64%) |
Aug 29, 2007 | 2.420 | 2.440 | 2.410 | 2.440 | 7,550 | +0.03(+1.24%) |
Aug 28, 2007 | 2.410 | 2.450 | 2.400 | 2.410 | 4,300 | -0.04(-1.63%) |
Aug 27, 2007 | 2.450 | 2.460 | 2.350 | 2.450 | 5,339 | -0.01(-0.41%) |
Aug 24, 2007 | 2.400 | 2.470 | 2.400 | 2.460 | 2,833 | +0.06(+2.50%) |
Aug 23, 2007 | 2.340 | 2.450 | 2.320 | 2.400 | 6,200 | -0.02(-0.83%) |
Aug 22, 2007 | 2.570 | 2.580 | 2.410 | 2.420 | 11,400 | -0.08(-3.20%) |
Aug 21, 2007 | 2.460 | 2.500 | 2.460 | 2.500 | 14,350 | +0.00(+0.00%) |
Aug 20, 2007 | 2.520 | 2.670 | 2.450 | 2.500 | 33,813 | -0.10(-3.85%) |
Aug 17, 2007 | 2.620 | 2.680 | 2.290 | 2.600 | 14,002 | -0.15(-5.45%) |
Aug 16, 2007 | 2.680 | 2.830 | 2.550 | 2.750 | 18,500 | +0.02(+0.73%) |
Aug 15, 2007 | 2.769 | 2.769 | 2.700 | 2.730 | 3,600 | -0.05(-1.80%) |
Aug 14, 2007 | 2.900 | 3.000 | 2.700 | 2.780 | 6,200 | -0.17(-5.76%) |
Aug 13, 2007 | 2.990 | 3.070 | 2.760 | 2.950 | 18,140 | -0.18(-5.75%) |
Aug 10, 2007 | 2.730 | 3.180 | 2.730 | 3.130 | 20,462 | +0.33(+11.79%) |
Aug 09, 2007 | 2.620 | 2.830 | 2.610 | 2.800 | 24,907 | -0.04(-1.41%) |
Aug 08, 2007 | 3.330 | 3.350 | 2.710 | 2.840 | 40,959 | -0.57(-16.72%) |
Aug 07, 2007 | 3.360 | 3.490 | 3.150 | 3.410 | 21,195 | -0.03(-0.87%) |
Aug 06, 2007 | 3.269 | 3.670 | 3.250 | 3.440 | 14,450 | +0.18(+5.52%) |
Aug 03, 2007 | 3.260 | 3.300 | 3.180 | 3.260 | 9,297 | -0.08(-2.40%) |
Aug 02, 2007 | 3.230 | 3.340 | 3.220 | 3.340 | 2,477 | +0.07(+2.14%) |
Aug 01, 2007 | 3.340 | 3.349 | 3.210 | 3.270 | 3,616 | -0.16(-4.66%) |
Jul 31, 2007 | 3.430 | 3.430 | 3.300 | 3.430 | 9,326 | -0.01(-0.29%) |
Jul 30, 2007 | 3.270 | 3.540 | 3.215 | 3.440 | 17,343 | +0.12(+3.62%) |
Jul 27, 2007 | 3.370 | 3.490 | 3.320 | 3.320 | 4,222 | -0.04(-1.19%) |
Jul 26, 2007 | 3.350 | 3.520 | 3.210 | 3.360 | 19,582 | -0.13(-3.72%) |
Jul 25, 2007 | 3.492 | 3.570 | 3.480 | 3.490 | 5,340 | -0.10(-2.79%) |
Jul 24, 2007 | 3.760 | 3.760 | 3.590 | 3.590 | 4,788 | -0.21(-5.53%) |
Jul 23, 2007 | 3.730 | 3.800 | 3.650 | 3.800 | 3,601 | -0.03(-0.78%) |
Jul 20, 2007 | 3.766 | 3.830 | 3.740 | 3.830 | 4,200 | -0.02(-0.52%) |
Jul 19, 2007 | 4.000 | 4.000 | 3.850 | 3.850 | 3,300 | -0.11(-2.78%) |
Jul 18, 2007 | 3.750 | 3.960 | 3.740 | 3.960 | 500 | +0.13(+3.39%) |
Jul 17, 2007 | 3.980 | 3.980 | 3.810 | 3.830 | 2,400 | -0.03(-0.78%) |
Jul 16, 2007 | 4.000 | 4.000 | 3.810 | 3.860 | 14,740 | -0.04(-1.03%) |
Jul 13, 2007 | 3.670 | 3.900 | 3.670 | 3.900 | 7,724 | +0.08(+2.09%) |
Jul 12, 2007 | 3.750 | 3.830 | 3.750 | 3.820 | 3,400 | +0.06(+1.60%) |
Jul 11, 2007 | 3.670 | 3.760 | 3.670 | 3.760 | 5,100 | +0.02(+0.53%) |
Jul 10, 2007 | 3.720 | 3.790 | 3.720 | 3.740 | 4,335 | +0.01(+0.27%) |
Jul 09, 2007 | 3.740 | 3.800 | 3.730 | 3.730 | 1,635 | -0.10(-2.61%) |
Jul 06, 2007 | 3.670 | 3.830 | 3.670 | 3.830 | 6,950 | +0.14(+3.79%) |
Jul 05, 2007 | 3.750 | 3.750 | 3.610 | 3.690 | 3,053 | +0.09(+2.50%) |
Jul 03, 2007 | 3.520 | 3.610 | 3.520 | 3.600 | 1,300 | +0.01(+0.19%) |
Jul 02, 2007 | 3.580 | 3.650 | 3.560 | 3.593 | 1,023 | -0.06(-1.55%) |
Jun 29, 2007 | 3.540 | 3.650 | 3.540 | 3.650 | 4,800 | +0.01(+0.27%) |
Jun 28, 2007 | 3.550 | 3.640 | 3.510 | 3.640 | 3,255 | +0.03(+0.83%) |
Jun 27, 2007 | 3.570 | 3.610 | 3.570 | 3.610 | 1,600 | +0.11(+3.14%) |
Jun 26, 2007 | 3.490 | 3.500 | 3.420 | 3.500 | 5,647 | -0.06(-1.69%) |
Jun 25, 2007 | 3.650 | 3.655 | 3.550 | 3.560 | 6,823 | -0.12(-3.26%) |
Jun 22, 2007 | 3.720 | 3.790 | 3.650 | 3.680 | 5,069 | -0.06(-1.60%) |
Jun 21, 2007 | 3.570 | 3.740 | 3.570 | 3.740 | 7,600 | +0.04(+1.08%) |
Jun 20, 2007 | 3.850 | 3.850 | 3.560 | 3.700 | 31,900 | -0.07(-1.86%) |
Jun 19, 2007 | 3.760 | 3.860 | 3.710 | 3.770 | 13,700 | +0.03(+0.80%) |
Jun 18, 2007 | 3.700 | 3.760 | 3.700 | 3.740 | 6,500 | +0.02(+0.54%) |
Jun 15, 2007 | 3.770 | 3.820 | 3.720 | 3.720 | 4,900 | -0.07(-1.85%) |
Jun 14, 2007 | 3.750 | 3.790 | 3.750 | 3.790 | 400 | +0.07(+1.88%) |
Jun 13, 2007 | 3.870 | 3.870 | 3.720 | 3.720 | 11,300 | -0.05(-1.33%) |
Jun 12, 2007 | 3.810 | 3.810 | 3.760 | 3.770 | 4,100 | -0.06(-1.57%) |
Jun 11, 2007 | 3.880 | 3.880 | 3.810 | 3.830 | 700 | -0.01(-0.26%) |
Jun 08, 2007 | 3.730 | 3.840 | 3.720 | 3.840 | 6,100 | +0.11(+2.95%) |
Jun 07, 2007 | 3.820 | 3.840 | 3.720 | 3.730 | 2,270 | -0.11(-2.86%) |
Jun 06, 2007 | 3.890 | 3.890 | 3.800 | 3.840 | 5,884 | -0.01(-0.26%) |
Jun 05, 2007 | 3.890 | 3.890 | 3.810 | 3.850 | 1,100 | -0.00(-0.12%) |
Jun 04, 2007 | 3.850 | 3.880 | 3.810 | 3.854 | 6,500 | +0.01(+0.38%) |