Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.920 | 3.930 | 3.900 | 3.910 | 49,400 | -0.01(-0.26%) |
Sep 27, 2007 | 3.870 | 3.950 | 3.870 | 3.920 | 103,500 | +0.05(+1.29%) |
Sep 26, 2007 | 3.890 | 3.920 | 3.860 | 3.870 | 122,900 | -0.01(-0.26%) |
Sep 25, 2007 | 3.860 | 3.900 | 3.860 | 3.880 | 120,400 | +0.02(+0.52%) |
Sep 24, 2007 | 3.860 | 3.916 | 3.855 | 3.860 | 142,000 | +0.01(+0.26%) |
Sep 21, 2007 | 3.850 | 3.860 | 3.810 | 3.850 | 96,300 | +0.04(+1.05%) |
Sep 20, 2007 | 3.790 | 3.880 | 3.790 | 3.810 | 91,800 | +0.02(+0.53%) |
Sep 19, 2007 | 3.770 | 3.830 | 3.750 | 3.790 | 141,900 | +0.04(+1.07%) |
Sep 18, 2007 | 3.700 | 3.790 | 3.700 | 3.750 | 133,000 | +0.06(+1.63%) |
Sep 17, 2007 | 3.710 | 3.730 | 3.690 | 3.690 | 128,866 | -0.01(-0.27%) |
Sep 14, 2007 | 3.670 | 3.720 | 3.660 | 3.700 | 71,700 | +0.00(+0.00%) |
Sep 13, 2007 | 3.710 | 3.730 | 3.680 | 3.700 | 128,500 | -0.08(-2.12%) |
Sep 12, 2007 | 3.750 | 3.800 | 3.750 | 3.780 | 94,300 | +0.02(+0.53%) |
Sep 11, 2007 | 3.770 | 3.820 | 3.750 | 3.760 | 98,400 | -0.01(-0.27%) |
Sep 10, 2007 | 3.780 | 3.800 | 3.720 | 3.770 | 100,300 | +0.00(+0.00%) |
Sep 07, 2007 | 3.820 | 3.850 | 3.750 | 3.770 | 151,300 | -0.05(-1.31%) |
Sep 06, 2007 | 3.870 | 3.880 | 3.800 | 3.820 | 96,300 | -0.02(-0.57%) |
Sep 05, 2007 | 3.870 | 3.880 | 3.830 | 3.842 | 128,600 | +0.01(+0.31%) |
Sep 04, 2007 | 3.780 | 3.850 | 3.780 | 3.830 | 65,000 | +0.05(+1.32%) |
Aug 31, 2007 | 3.770 | 3.850 | 3.770 | 3.780 | 171,400 | +0.03(+0.80%) |
Aug 30, 2007 | 3.770 | 3.800 | 3.750 | 3.750 | 43,000 | -0.03(-0.79%) |
Aug 29, 2007 | 3.730 | 3.810 | 3.720 | 3.780 | 170,100 | +0.06(+1.61%) |
Aug 28, 2007 | 3.710 | 3.760 | 3.710 | 3.720 | 96,500 | +0.01(+0.27%) |
Aug 27, 2007 | 3.840 | 3.840 | 3.700 | 3.710 | 149,100 | +0.00(+0.00%) |
Aug 24, 2007 | 3.710 | 3.770 | 3.700 | 3.710 | 124,300 | -0.02(-0.54%) |
Aug 23, 2007 | 3.710 | 3.850 | 3.710 | 3.730 | 168,900 | +0.01(+0.27%) |
Aug 22, 2007 | 3.680 | 3.770 | 3.650 | 3.720 | 223,600 | +0.02(+0.54%) |
Aug 21, 2007 | 3.510 | 3.790 | 3.510 | 3.700 | 268,600 | +0.20(+5.71%) |
Aug 20, 2007 | 3.450 | 3.550 | 3.360 | 3.500 | 955,400 | +0.19(+5.74%) |
Aug 17, 2007 | 3.530 | 3.530 | 3.160 | 3.310 | 268,800 | +0.13(+4.09%) |
Aug 16, 2007 | 3.250 | 3.340 | 2.900 | 3.180 | 736,500 | -0.19(-5.64%) |
Aug 15, 2007 | 3.400 | 3.530 | 3.350 | 3.370 | 577,800 | -0.27(-7.42%) |
Aug 14, 2007 | 3.710 | 3.710 | 3.640 | 3.640 | 233,400 | -0.06(-1.62%) |
Aug 13, 2007 | 3.730 | 3.780 | 3.700 | 3.700 | 134,400 | -0.07(-1.86%) |
Aug 10, 2007 | 3.760 | 3.880 | 3.740 | 3.770 | 290,700 | +0.00(+0.00%) |
Aug 09, 2007 | 3.780 | 3.800 | 3.770 | 3.770 | 65,200 | -0.01(-0.26%) |
Aug 08, 2007 | 3.730 | 3.820 | 3.730 | 3.780 | 145,100 | +0.05(+1.34%) |
Aug 07, 2007 | 3.750 | 3.800 | 3.720 | 3.730 | 152,900 | -0.03(-0.80%) |
Aug 06, 2007 | 3.850 | 3.900 | 3.760 | 3.760 | 182,100 | -0.11(-2.84%) |
Aug 03, 2007 | 3.880 | 3.890 | 3.870 | 3.870 | 55,100 | -0.02(-0.51%) |
Aug 02, 2007 | 3.890 | 3.940 | 3.870 | 3.890 | 109,800 | +0.04(+1.04%) |
Aug 01, 2007 | 3.950 | 3.950 | 3.820 | 3.850 | 112,300 | -0.12(-3.02%) |
Jul 31, 2007 | 3.870 | 4.000 | 3.870 | 3.970 | 107,500 | +0.10(+2.58%) |
Jul 30, 2007 | 3.930 | 4.000 | 3.830 | 3.870 | 166,700 | +0.04(+1.04%) |
Jul 27, 2007 | 3.790 | 3.900 | 3.790 | 3.830 | 132,200 | +0.04(+1.06%) |
Jul 26, 2007 | 3.940 | 3.940 | 3.700 | 3.790 | 387,300 | -0.22(-5.49%) |
Jul 25, 2007 | 4.020 | 4.040 | 3.960 | 4.010 | 199,400 | -0.01(-0.25%) |
Jul 24, 2007 | 4.050 | 4.080 | 4.010 | 4.020 | 294,800 | -0.07(-1.71%) |
Jul 23, 2007 | 4.140 | 4.170 | 4.060 | 4.090 | 282,100 | -0.03(-0.73%) |
Jul 20, 2007 | 4.120 | 4.130 | 4.100 | 4.120 | 80,700 | +0.00(+0.00%) |
Jul 19, 2007 | 4.110 | 4.150 | 4.110 | 4.120 | 127,800 | +0.02(+0.49%) |
Jul 18, 2007 | 4.120 | 4.160 | 4.100 | 4.100 | 120,200 | -0.03(-0.73%) |
Jul 17, 2007 | 4.160 | 4.180 | 4.110 | 4.130 | 211,400 | +0.00(+0.00%) |
Jul 16, 2007 | 4.180 | 4.190 | 4.110 | 4.130 | 155,100 | -0.05(-1.20%) |
Jul 13, 2007 | 4.170 | 4.220 | 4.150 | 4.180 | 107,600 | -0.05(-1.18%) |
Jul 12, 2007 | 4.230 | 4.270 | 4.220 | 4.230 | 145,000 | +0.00(+0.00%) |
Jul 11, 2007 | 4.220 | 4.280 | 4.210 | 4.230 | 96,000 | +0.00(+0.00%) |
Jul 10, 2007 | 4.260 | 4.270 | 4.200 | 4.230 | 111,500 | -0.03(-0.70%) |
Jul 09, 2007 | 4.240 | 4.280 | 4.230 | 4.260 | 89,400 | +0.03(+0.71%) |
Jul 06, 2007 | 4.200 | 4.250 | 4.170 | 4.230 | 106,400 | +0.05(+1.20%) |
Jul 05, 2007 | 4.300 | 4.300 | 4.150 | 4.180 | 121,500 | -0.07(-1.65%) |
Jul 03, 2007 | 4.220 | 4.290 | 4.220 | 4.250 | 41,100 | +0.00(+0.00%) |