Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 5.000 | 5.000 | 4.982 | 5.000 | 4,000 | +0.01(+0.20%) |
Aug 30, 2007 | 4.910 | 4.990 | 4.760 | 4.990 | 19,500 | -0.01(-0.20%) |
Aug 29, 2007 | 4.970 | 5.000 | 4.960 | 5.000 | 2,300 | +0.01(+0.20%) |
Aug 28, 2007 | 4.970 | 5.000 | 4.960 | 4.990 | 70,600 | -0.01(-0.20%) |
Aug 27, 2007 | 4.950 | 5.000 | 4.900 | 5.000 | 1,900 | +0.00(+0.00%) |
Aug 24, 2007 | 4.930 | 5.000 | 4.900 | 5.000 | 6,800 | +0.10(+2.04%) |
Aug 23, 2007 | 5.000 | 5.000 | 4.890 | 4.900 | 16,100 | +0.01(+0.20%) |
Aug 22, 2007 | 4.950 | 5.000 | 4.872 | 4.890 | 24,300 | -0.06(-1.21%) |
Aug 21, 2007 | 4.900 | 5.190 | 4.900 | 4.950 | 14,300 | +0.10(+2.06%) |
Aug 20, 2007 | 5.190 | 5.190 | 4.600 | 4.850 | 33,800 | -0.15(-3.00%) |
Aug 17, 2007 | 5.400 | 5.400 | 5.000 | 5.000 | 13,000 | -0.21(-4.03%) |
Aug 16, 2007 | 5.480 | 5.480 | 5.210 | 5.210 | 14,300 | -0.29(-5.27%) |
Aug 15, 2007 | 5.510 | 5.510 | 5.410 | 5.500 | 8,000 | -0.01(-0.18%) |
Aug 14, 2007 | 5.510 | 5.570 | 5.490 | 5.510 | 9,500 | +0.01(+0.18%) |
Aug 13, 2007 | 5.500 | 5.570 | 5.500 | 5.500 | 8,700 | +0.00(+0.00%) |
Aug 10, 2007 | 5.510 | 5.510 | 5.410 | 5.500 | 20,600 | -0.08(-1.43%) |
Aug 09, 2007 | 5.600 | 5.630 | 5.500 | 5.580 | 3,500 | +0.04(+0.72%) |
Aug 08, 2007 | 5.600 | 5.630 | 5.540 | 5.540 | 5,500 | -0.06(-1.07%) |
Aug 07, 2007 | 5.550 | 5.630 | 5.550 | 5.600 | 3,200 | -0.07(-1.23%) |
Aug 06, 2007 | 5.660 | 5.690 | 5.500 | 5.670 | 4,900 | +0.03(+0.53%) |
Aug 03, 2007 | 5.720 | 5.773 | 5.640 | 5.640 | 3,800 | -0.13(-2.31%) |
Aug 02, 2007 | 5.790 | 5.850 | 5.773 | 5.773 | 600 | +0.01(+0.23%) |
Aug 01, 2007 | 5.520 | 6.000 | 5.520 | 5.760 | 5,300 | +0.12(+2.13%) |
Jul 31, 2007 | 5.500 | 5.640 | 5.500 | 5.640 | 600 | +0.09(+1.62%) |
Jul 30, 2007 | 5.700 | 5.700 | 5.500 | 5.550 | 8,200 | -0.15(-2.63%) |
Jul 27, 2007 | 5.750 | 5.780 | 5.700 | 5.700 | 8,900 | -0.05(-0.87%) |
Jul 26, 2007 | 5.800 | 5.800 | 5.550 | 5.750 | 6,000 | -0.10(-1.71%) |
Jul 25, 2007 | 5.950 | 6.000 | 5.840 | 5.850 | 22,800 | -0.15(-2.50%) |
Jul 24, 2007 | 5.900 | 6.000 | 5.860 | 6.000 | 1,200 | +0.06(+1.01%) |
Jul 23, 2007 | 6.020 | 6.100 | 5.940 | 5.940 | 1,900 | -0.12(-1.98%) |
Jul 20, 2007 | 6.120 | 6.200 | 6.060 | 6.060 | 4,100 | -0.12(-1.94%) |
Jul 19, 2007 | 6.020 | 6.220 | 6.020 | 6.180 | 7,600 | +0.10(+1.64%) |
Jul 18, 2007 | 6.021 | 6.320 | 5.970 | 6.080 | 5,100 | -0.02(-0.33%) |
Jul 17, 2007 | 6.050 | 6.100 | 6.000 | 6.100 | 7,500 | +0.08(+1.32%) |
Jul 16, 2007 | 5.950 | 6.190 | 5.950 | 6.020 | 10,100 | +0.07(+1.18%) |
Jul 13, 2007 | 5.900 | 5.950 | 5.850 | 5.950 | 1,400 | +0.00(+0.00%) |
Jul 12, 2007 | 5.900 | 6.000 | 5.900 | 5.950 | 10,100 | +0.08(+1.36%) |
Jul 11, 2007 | 5.900 | 5.990 | 5.800 | 5.870 | 17,800 | -0.12(-2.00%) |
Jul 10, 2007 | 6.100 | 6.100 | 5.980 | 5.990 | 17,600 | -0.11(-1.80%) |
Jul 09, 2007 | 6.200 | 6.270 | 6.020 | 6.100 | 6,700 | -0.10(-1.61%) |
Jul 06, 2007 | 6.200 | 6.200 | 6.070 | 6.200 | 8,200 | +0.01(+0.16%) |
Jul 05, 2007 | 6.150 | 6.300 | 6.100 | 6.190 | 15,300 | -0.01(-0.16%) |
Jul 03, 2007 | 6.100 | 6.200 | 6.100 | 6.200 | 1,200 | +0.11(+1.81%) |
Jul 02, 2007 | 6.000 | 6.090 | 6.000 | 6.090 | 1,700 | +0.00(+0.00%) |
Jun 29, 2007 | 6.010 | 6.090 | 6.000 | 6.090 | 2,500 | -0.01(-0.16%) |
Jun 28, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 3,600 | +0.00(+0.00%) |
Jun 27, 2007 | 6.000 | 6.100 | 6.000 | 6.100 | 2,800 | +0.10(+1.66%) |
Jun 26, 2007 | 6.000 | 6.000 | 5.900 | 6.000 | 8,700 | +0.00(+0.00%) |
Jun 25, 2007 | 5.930 | 6.000 | 5.830 | 6.000 | 1,400 | +0.20(+3.45%) |
Jun 22, 2007 | 5.850 | 5.930 | 5.800 | 5.800 | 9,900 | -0.12(-2.03%) |
Jun 21, 2007 | 5.900 | 6.000 | 5.850 | 5.920 | 7,600 | -0.03(-0.50%) |
Jun 20, 2007 | 5.900 | 5.990 | 5.850 | 5.950 | 14,200 | +0.02(+0.34%) |
Jun 19, 2007 | 5.990 | 6.000 | 5.930 | 5.930 | 2,500 | +0.03(+0.51%) |
Jun 18, 2007 | 5.850 | 6.000 | 5.850 | 5.900 | 18,000 | -0.10(-1.67%) |
Jun 15, 2007 | 5.999 | 6.000 | 5.920 | 6.000 | 1,400 | +0.05(+0.84%) |
Jun 14, 2007 | 5.850 | 6.050 | 5.500 | 5.950 | 43,000 | -0.09(-1.49%) |
Jun 13, 2007 | 6.450 | 6.510 | 5.530 | 6.040 | 31,400 | -0.38(-5.92%) |
Jun 12, 2007 | 6.400 | 6.450 | 6.360 | 6.420 | 3,100 | -0.09(-1.38%) |
Jun 11, 2007 | 6.430 | 6.510 | 6.430 | 6.510 | 1,200 | +0.05(+0.77%) |
Jun 08, 2007 | 6.490 | 6.500 | 6.350 | 6.460 | 14,200 | +0.00(+0.00%) |
Jun 07, 2007 | 6.500 | 6.500 | 6.300 | 6.460 | 10,700 | +0.03(+0.47%) |
Jun 06, 2007 | 6.400 | 6.510 | 6.400 | 6.430 | 2,300 | +0.01(+0.16%) |
Jun 05, 2007 | 6.400 | 6.450 | 6.350 | 6.420 | 1,000 | +0.02(+0.31%) |
Jun 04, 2007 | 6.430 | 6.540 | 6.310 | 6.400 | 4,700 | -0.17(-2.59%) |