Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.750 | 3.890 | 3.700 | 3.790 | 15,400 | +0.04(+1.07%) |
Aug 30, 2007 | 3.780 | 3.820 | 3.700 | 3.750 | 11,800 | +0.00(+0.00%) |
Aug 29, 2007 | 3.850 | 3.850 | 3.660 | 3.750 | 12,700 | +0.03(+0.81%) |
Aug 28, 2007 | 3.880 | 3.900 | 3.720 | 3.720 | 12,400 | -0.15(-3.88%) |
Aug 27, 2007 | 3.900 | 4.000 | 3.810 | 3.870 | 8,700 | +0.00(+0.00%) |
Aug 24, 2007 | 3.800 | 3.900 | 3.800 | 3.870 | 12,700 | +0.16(+4.31%) |
Aug 23, 2007 | 3.600 | 3.910 | 3.600 | 3.710 | 20,900 | +0.11(+3.06%) |
Aug 22, 2007 | 3.700 | 3.840 | 3.600 | 3.600 | 27,700 | -0.02(-0.55%) |
Aug 21, 2007 | 3.660 | 3.690 | 3.400 | 3.620 | 62,400 | +0.02(+0.56%) |
Aug 20, 2007 | 3.850 | 3.890 | 3.470 | 3.600 | 17,800 | -0.06(-1.64%) |
Aug 17, 2007 | 3.890 | 3.890 | 3.560 | 3.660 | 15,400 | -0.04(-1.08%) |
Aug 16, 2007 | 3.800 | 3.900 | 3.540 | 3.700 | 24,800 | -0.06(-1.60%) |
Aug 15, 2007 | 3.480 | 3.900 | 3.480 | 3.760 | 36,900 | +0.29(+8.36%) |
Aug 14, 2007 | 3.700 | 3.700 | 3.370 | 3.470 | 60,000 | -0.10(-2.80%) |
Aug 13, 2007 | 3.780 | 3.800 | 3.510 | 3.570 | 75,500 | -0.16(-4.29%) |
Aug 10, 2007 | 3.900 | 3.940 | 3.630 | 3.730 | 30,400 | -0.15(-3.87%) |
Aug 09, 2007 | 3.940 | 3.990 | 3.880 | 3.880 | 11,000 | -0.05(-1.27%) |
Aug 08, 2007 | 4.010 | 4.010 | 3.810 | 3.930 | 18,700 | -0.05(-1.26%) |
Aug 07, 2007 | 3.900 | 4.110 | 3.900 | 3.980 | 16,600 | +0.16(+4.19%) |
Aug 06, 2007 | 3.940 | 3.940 | 3.650 | 3.820 | 30,200 | -0.12(-3.05%) |
Aug 03, 2007 | 3.940 | 4.000 | 3.830 | 3.940 | 49,900 | -0.06(-1.50%) |
Aug 02, 2007 | 4.200 | 4.200 | 3.870 | 4.000 | 61,200 | -0.20(-4.76%) |
Aug 01, 2007 | 4.300 | 4.440 | 4.140 | 4.200 | 76,800 | -0.18(-4.11%) |
Jul 31, 2007 | 4.390 | 4.500 | 4.300 | 4.380 | 35,400 | -0.07(-1.57%) |
Jul 30, 2007 | 4.400 | 4.450 | 4.400 | 4.450 | 21,000 | +0.01(+0.23%) |
Jul 27, 2007 | 4.440 | 4.500 | 4.440 | 4.440 | 30,500 | -0.04(-0.89%) |
Jul 26, 2007 | 4.420 | 4.590 | 4.410 | 4.480 | 13,100 | -0.04(-0.88%) |
Jul 25, 2007 | 4.600 | 4.620 | 4.350 | 4.520 | 52,000 | -0.08(-1.74%) |
Jul 24, 2007 | 4.660 | 4.700 | 4.500 | 4.600 | 46,700 | -0.10(-2.13%) |
Jul 23, 2007 | 4.650 | 4.900 | 4.650 | 4.700 | 59,400 | +0.05(+1.09%) |
Jul 20, 2007 | 4.900 | 4.900 | 4.590 | 4.649 | 65,800 | -0.25(-5.12%) |
Jul 19, 2007 | 4.610 | 4.900 | 4.610 | 4.900 | 47,600 | +0.28(+6.06%) |
Jul 18, 2007 | 4.630 | 4.670 | 4.520 | 4.620 | 40,500 | -0.03(-0.65%) |
Jul 17, 2007 | 4.750 | 4.750 | 4.360 | 4.650 | 94,800 | -0.08(-1.67%) |
Jul 16, 2007 | 4.800 | 4.800 | 4.600 | 4.729 | 76,600 | -0.15(-3.09%) |
Jul 13, 2007 | 4.950 | 4.950 | 4.850 | 4.880 | 63,800 | -0.08(-1.61%) |
Jul 12, 2007 | 5.000 | 5.050 | 4.950 | 4.960 | 27,000 | -0.03(-0.60%) |
Jul 11, 2007 | 5.160 | 5.160 | 4.940 | 4.990 | 59,700 | -0.19(-3.67%) |
Jul 10, 2007 | 5.240 | 5.240 | 5.100 | 5.180 | 23,600 | -0.02(-0.38%) |
Jul 09, 2007 | 5.000 | 5.300 | 5.000 | 5.200 | 37,100 | +0.02(+0.39%) |
Jul 06, 2007 | 5.140 | 5.250 | 5.120 | 5.180 | 61,000 | +0.03(+0.58%) |
Jul 05, 2007 | 5.050 | 5.150 | 5.040 | 5.150 | 24,300 | +0.15(+3.00%) |
Jul 03, 2007 | 5.050 | 5.060 | 5.000 | 5.000 | 17,900 | -0.05(-0.99%) |
Jul 02, 2007 | 5.090 | 5.160 | 5.030 | 5.050 | 30,600 | +0.01(+0.20%) |
Jun 29, 2007 | 5.100 | 5.100 | 5.010 | 5.040 | 62,500 | -0.01(-0.20%) |
Jun 28, 2007 | 4.880 | 5.050 | 4.850 | 5.050 | 129,300 | +0.21(+4.30%) |
Jun 27, 2007 | 5.050 | 5.050 | 4.842 | 4.842 | 115,700 | -0.30(-5.81%) |
Jun 26, 2007 | 5.170 | 5.170 | 5.140 | 5.140 | 10,700 | -0.04(-0.77%) |
Jun 25, 2007 | 5.170 | 5.300 | 5.130 | 5.180 | 73,800 | +0.03(+0.58%) |
Jun 22, 2007 | 4.890 | 5.200 | 4.890 | 5.150 | 95,400 | +0.27(+5.53%) |
Jun 21, 2007 | 4.870 | 4.880 | 4.760 | 4.880 | 41,500 | +0.00(+0.00%) |
Jun 20, 2007 | 4.890 | 4.920 | 4.820 | 4.880 | 63,900 | +0.06(+1.24%) |
Jun 19, 2007 | 4.950 | 4.950 | 4.820 | 4.820 | 103,700 | -0.13(-2.63%) |
Jun 18, 2007 | 4.980 | 5.000 | 4.920 | 4.950 | 79,700 | +0.01(+0.20%) |
Jun 15, 2007 | 5.000 | 5.000 | 4.900 | 4.940 | 131,100 | -0.01(-0.20%) |
Jun 14, 2007 | 4.950 | 4.997 | 4.920 | 4.950 | 94,400 | +0.00(+0.00%) |
Jun 13, 2007 | 4.930 | 5.000 | 4.740 | 4.950 | 85,000 | +0.00(+0.00%) |
Jun 12, 2007 | 4.650 | 5.100 | 4.650 | 4.950 | 105,300 | +0.30(+6.45%) |
Jun 11, 2007 | 4.450 | 4.830 | 4.450 | 4.650 | 85,800 | +0.20(+4.49%) |
Jun 08, 2007 | 4.380 | 4.500 | 4.170 | 4.450 | 140,500 | +0.15(+3.49%) |
Jun 07, 2007 | 4.500 | 4.550 | 4.220 | 4.300 | 138,600 | -0.20(-4.44%) |
Jun 06, 2007 | 4.550 | 4.550 | 4.350 | 4.500 | 91,200 | +0.03(+0.67%) |
Jun 05, 2007 | 4.440 | 4.500 | 4.370 | 4.470 | 164,100 | +0.03(+0.68%) |
Jun 04, 2007 | 4.230 | 4.450 | 4.150 | 4.440 | 194,400 | +0.30(+7.25%) |