Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.770 | 2.774 | 2.730 | 2.750 | 15,841 | +0.00(+0.00%) |
Aug 30, 2007 | 2.740 | 2.760 | 2.730 | 2.750 | 25,313 | +0.02(+0.73%) |
Aug 29, 2007 | 2.720 | 2.800 | 2.720 | 2.730 | 58,515 | +0.01(+0.37%) |
Aug 28, 2007 | 2.780 | 2.830 | 2.720 | 2.720 | 44,423 | -0.02(-0.73%) |
Aug 27, 2007 | 2.730 | 2.840 | 2.720 | 2.740 | 20,072 | +0.01(+0.37%) |
Aug 24, 2007 | 2.830 | 2.840 | 2.700 | 2.730 | 47,421 | -0.10(-3.53%) |
Aug 23, 2007 | 2.800 | 2.880 | 2.800 | 2.830 | 25,292 | +0.03(+1.07%) |
Aug 22, 2007 | 2.920 | 2.930 | 2.790 | 2.800 | 52,845 | -0.13(-4.44%) |
Aug 21, 2007 | 2.790 | 3.000 | 2.790 | 2.930 | 38,820 | +0.12(+4.27%) |
Aug 20, 2007 | 2.810 | 2.830 | 2.780 | 2.810 | 21,041 | +0.00(+0.00%) |
Aug 17, 2007 | 2.780 | 2.850 | 2.750 | 2.810 | 27,868 | +0.05(+1.81%) |
Aug 16, 2007 | 2.800 | 2.840 | 2.750 | 2.760 | 41,175 | -0.04(-1.43%) |
Aug 15, 2007 | 2.820 | 2.880 | 2.800 | 2.800 | 18,792 | -0.02(-0.71%) |
Aug 14, 2007 | 2.870 | 2.880 | 2.810 | 2.820 | 40,445 | -0.02(-0.70%) |
Aug 13, 2007 | 2.850 | 2.900 | 2.790 | 2.840 | 128,698 | -0.01(-0.35%) |
Aug 10, 2007 | 2.800 | 2.890 | 2.760 | 2.850 | 80,365 | +0.03(+1.06%) |
Aug 09, 2007 | 2.800 | 2.880 | 2.800 | 2.820 | 23,893 | -0.03(-1.05%) |
Aug 08, 2007 | 2.940 | 2.960 | 2.780 | 2.850 | 98,513 | -0.11(-3.72%) |
Aug 07, 2007 | 2.770 | 3.140 | 2.770 | 2.960 | 335,748 | +0.19(+6.86%) |
Aug 06, 2007 | 2.780 | 2.850 | 2.750 | 2.770 | 82,750 | -0.08(-2.81%) |
Aug 03, 2007 | 2.820 | 2.930 | 2.760 | 2.850 | 93,035 | +0.03(+1.06%) |
Aug 02, 2007 | 2.970 | 2.970 | 2.610 | 2.820 | 218,210 | -0.38(-11.88%) |
Aug 01, 2007 | 3.180 | 3.240 | 3.140 | 3.200 | 32,890 | -0.01(-0.31%) |
Jul 31, 2007 | 3.240 | 3.250 | 3.110 | 3.210 | 54,250 | +0.05(+1.58%) |
Jul 30, 2007 | 3.220 | 3.320 | 3.150 | 3.160 | 74,882 | -0.09(-2.77%) |
Jul 27, 2007 | 3.300 | 3.340 | 3.230 | 3.250 | 56,190 | -0.03(-0.91%) |
Jul 26, 2007 | 3.270 | 3.330 | 3.210 | 3.280 | 48,987 | -0.04(-1.20%) |
Jul 25, 2007 | 3.310 | 3.350 | 3.250 | 3.320 | 93,232 | +0.05(+1.53%) |
Jul 24, 2007 | 3.290 | 3.370 | 3.250 | 3.270 | 39,265 | -0.04(-1.21%) |
Jul 23, 2007 | 3.270 | 3.360 | 3.270 | 3.310 | 31,725 | +0.04(+1.22%) |
Jul 20, 2007 | 3.270 | 3.330 | 3.270 | 3.270 | 33,918 | -0.03(-0.91%) |
Jul 19, 2007 | 3.300 | 3.330 | 3.270 | 3.300 | 54,604 | +0.00(+0.00%) |
Jul 18, 2007 | 3.290 | 3.340 | 3.290 | 3.300 | 46,145 | -0.03(-0.90%) |
Jul 17, 2007 | 3.250 | 3.350 | 3.250 | 3.330 | 26,874 | +0.06(+1.83%) |
Jul 16, 2007 | 3.300 | 3.350 | 3.270 | 3.270 | 82,740 | -0.03(-0.91%) |
Jul 13, 2007 | 3.380 | 3.380 | 3.270 | 3.300 | 46,709 | -0.05(-1.49%) |
Jul 12, 2007 | 3.310 | 3.360 | 3.310 | 3.350 | 29,112 | +0.01(+0.30%) |
Jul 11, 2007 | 3.240 | 3.340 | 3.240 | 3.340 | 42,445 | +0.07(+2.14%) |
Jul 10, 2007 | 3.300 | 3.320 | 3.250 | 3.270 | 57,934 | -0.02(-0.61%) |
Jul 09, 2007 | 3.330 | 3.350 | 3.290 | 3.290 | 35,153 | -0.07(-2.08%) |
Jul 06, 2007 | 3.340 | 3.370 | 3.300 | 3.360 | 29,700 | +0.06(+1.82%) |
Jul 05, 2007 | 3.270 | 3.330 | 3.270 | 3.300 | 59,166 | +0.03(+0.92%) |
Jul 03, 2007 | 3.330 | 3.390 | 3.260 | 3.270 | 47,452 | -0.08(-2.39%) |
Jul 02, 2007 | 3.320 | 3.460 | 3.320 | 3.350 | 69,164 | +0.03(+0.90%) |
Jun 29, 2007 | 3.350 | 3.350 | 3.250 | 3.320 | 159,141 | -0.03(-0.90%) |
Jun 28, 2007 | 3.340 | 3.410 | 3.330 | 3.350 | 53,904 | -0.02(-0.59%) |
Jun 27, 2007 | 3.350 | 3.400 | 3.324 | 3.370 | 63,736 | +0.02(+0.60%) |
Jun 26, 2007 | 3.560 | 3.560 | 3.340 | 3.350 | 78,736 | -0.05(-1.47%) |
Jun 25, 2007 | 3.370 | 3.750 | 3.370 | 3.400 | 196,949 | +0.03(+0.89%) |
Jun 22, 2007 | 3.350 | 3.470 | 3.350 | 3.370 | 57,948 | +0.00(+0.00%) |
Jun 21, 2007 | 3.430 | 3.440 | 3.360 | 3.370 | 22,658 | -0.08(-2.32%) |
Jun 20, 2007 | 3.350 | 3.510 | 3.350 | 3.450 | 22,100 | +0.07(+2.07%) |
Jun 19, 2007 | 3.450 | 3.450 | 3.310 | 3.380 | 47,300 | -0.07(-2.03%) |
Jun 18, 2007 | 3.440 | 3.550 | 3.440 | 3.450 | 75,900 | +0.01(+0.29%) |
Jun 15, 2007 | 3.380 | 3.440 | 3.340 | 3.440 | 74,300 | +0.09(+2.69%) |
Jun 14, 2007 | 3.330 | 3.420 | 3.310 | 3.350 | 86,900 | +0.03(+0.90%) |
Jun 13, 2007 | 3.320 | 3.450 | 3.300 | 3.320 | 102,500 | +0.00(+0.00%) |
Jun 12, 2007 | 3.500 | 3.500 | 3.300 | 3.320 | 168,000 | -0.18(-5.14%) |
Jun 11, 2007 | 3.720 | 4.000 | 3.500 | 3.500 | 1,062,154 | -0.12(-3.31%) |
Jun 08, 2007 | 3.210 | 3.690 | 3.210 | 3.620 | 521,533 | +0.38(+11.73%) |
Jun 07, 2007 | 3.310 | 3.330 | 3.210 | 3.240 | 82,846 | -0.04(-1.22%) |
Jun 06, 2007 | 3.260 | 3.330 | 3.260 | 3.280 | 47,617 | -0.01(-0.30%) |
Jun 05, 2007 | 3.310 | 3.410 | 3.260 | 3.290 | 123,347 | +0.00(+0.00%) |
Jun 04, 2007 | 3.300 | 3.350 | 3.270 | 3.290 | 109,507 | -0.01(-0.30%) |