Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.660 | 3.750 | 3.660 | 3.700 | 685,500 | +0.03(+0.82%) |
Jun 28, 2007 | 3.640 | 3.750 | 3.640 | 3.670 | 563,900 | +0.02(+0.44%) |
Jun 27, 2007 | 3.510 | 3.670 | 3.500 | 3.654 | 535,500 | +0.12(+3.51%) |
Jun 26, 2007 | 3.650 | 3.690 | 3.520 | 3.530 | 980,000 | -0.20(-5.36%) |
Jun 25, 2007 | 3.690 | 3.780 | 3.660 | 3.730 | 663,100 | +0.00(+0.00%) |
Jun 22, 2007 | 3.760 | 3.770 | 3.670 | 3.730 | 434,300 | +0.02(+0.54%) |
Jun 21, 2007 | 3.820 | 3.838 | 3.710 | 3.710 | 519,100 | -0.04(-1.07%) |
Jun 20, 2007 | 3.790 | 3.900 | 3.750 | 3.750 | 1,114,400 | -0.08(-2.09%) |
Jun 19, 2007 | 3.730 | 3.830 | 3.720 | 3.830 | 900,600 | +0.12(+3.23%) |
Jun 18, 2007 | 3.780 | 3.790 | 3.700 | 3.710 | 581,600 | -0.04(-1.07%) |
Jun 15, 2007 | 3.700 | 3.810 | 3.700 | 3.750 | 864,500 | +0.05(+1.35%) |
Jun 14, 2007 | 3.680 | 3.710 | 3.640 | 3.700 | 678,300 | +0.10(+2.78%) |
Jun 13, 2007 | 3.530 | 3.620 | 3.510 | 3.600 | 557,300 | +0.07(+1.98%) |
Jun 12, 2007 | 3.640 | 3.640 | 3.520 | 3.530 | 482,000 | -0.13(-3.55%) |
Jun 11, 2007 | 3.570 | 3.690 | 3.570 | 3.660 | 919,600 | +0.07(+1.95%) |
Jun 08, 2007 | 3.500 | 3.600 | 3.450 | 3.590 | 1,035,300 | +0.00(+0.00%) |
Jun 07, 2007 | 3.740 | 3.800 | 3.530 | 3.590 | 1,022,800 | -0.16(-4.26%) |
Jun 06, 2007 | 3.710 | 3.750 | 3.610 | 3.750 | 616,912 | -0.01(-0.27%) |
Jun 05, 2007 | 3.830 | 3.850 | 3.700 | 3.760 | 928,774 | -0.07(-1.83%) |
Jun 04, 2007 | 3.730 | 3.850 | 3.680 | 3.830 | 1,509,460 | +0.12(+3.23%) |
Jun 01, 2007 | 3.570 | 3.720 | 3.560 | 3.710 | 1,612,491 | +0.15(+4.22%) |
May 31, 2007 | 3.500 | 3.600 | 3.460 | 3.560 | 1,251,865 | +0.12(+3.49%) |
May 30, 2007 | 3.350 | 3.470 | 3.270 | 3.440 | 825,150 | +0.07(+2.08%) |
May 29, 2007 | 3.410 | 3.500 | 3.360 | 3.370 | 977,995 | -0.05(-1.46%) |
May 25, 2007 | 3.270 | 3.430 | 3.240 | 3.420 | 1,565,389 | +0.20(+6.21%) |
May 24, 2007 | 3.370 | 3.380 | 3.150 | 3.220 | 1,350,108 | -0.15(-4.45%) |
May 23, 2007 | 3.400 | 3.430 | 3.360 | 3.370 | 618,408 | -0.04(-1.17%) |
May 22, 2007 | 3.470 | 3.510 | 3.350 | 3.410 | 1,119,264 | +0.02(+0.59%) |
May 21, 2007 | 3.370 | 3.480 | 3.200 | 3.390 | 2,673,732 | +0.02(+0.59%) |
May 18, 2007 | 3.130 | 3.370 | 3.060 | 3.370 | 1,765,734 | +0.34(+11.22%) |
May 17, 2007 | 2.960 | 3.050 | 2.770 | 3.030 | 1,905,301 | +0.05(+1.68%) |
May 16, 2007 | 3.110 | 3.120 | 2.960 | 2.980 | 1,089,228 | -0.18(-5.70%) |
May 15, 2007 | 3.090 | 3.190 | 3.080 | 3.160 | 1,076,288 | +0.11(+3.61%) |
May 14, 2007 | 3.170 | 3.170 | 3.030 | 3.050 | 1,090,176 | -0.08(-2.56%) |
May 11, 2007 | 3.170 | 3.220 | 3.110 | 3.130 | 967,945 | -0.01(-0.32%) |
May 10, 2007 | 3.330 | 3.330 | 3.100 | 3.140 | 1,658,615 | -0.21(-6.27%) |
May 09, 2007 | 3.330 | 3.420 | 3.280 | 3.350 | 1,112,070 | +0.02(+0.60%) |
May 08, 2007 | 3.460 | 3.470 | 3.280 | 3.330 | 1,292,151 | -0.14(-4.03%) |
May 07, 2007 | 3.530 | 3.600 | 3.460 | 3.470 | 1,601,861 | -0.03(-0.86%) |
May 04, 2007 | 3.340 | 3.500 | 3.320 | 3.500 | 2,677,694 | +0.21(+6.38%) |
May 03, 2007 | 3.250 | 3.370 | 3.249 | 3.290 | 1,221,801 | +0.07(+2.18%) |
May 02, 2007 | 3.150 | 3.250 | 3.150 | 3.220 | 1,164,829 | +0.06(+1.90%) |
May 01, 2007 | 3.150 | 3.210 | 3.080 | 3.160 | 1,307,152 | +0.00(+0.00%) |
Apr 30, 2007 | 3.200 | 3.330 | 3.140 | 3.160 | 2,262,939 | +0.01(+0.32%) |
Apr 27, 2007 | 3.130 | 3.170 | 3.120 | 3.150 | 534,658 | +0.01(+0.32%) |
Apr 26, 2007 | 3.170 | 3.210 | 3.110 | 3.140 | 866,223 | -0.08(-2.48%) |
Apr 25, 2007 | 3.090 | 3.220 | 3.090 | 3.220 | 1,533,302 | +0.13(+4.21%) |
Apr 24, 2007 | 3.190 | 3.190 | 3.050 | 3.090 | 1,170,613 | -0.10(-3.13%) |
Apr 23, 2007 | 3.100 | 3.190 | 3.100 | 3.190 | 784,666 | +0.06(+1.92%) |
Apr 20, 2007 | 3.100 | 3.150 | 3.100 | 3.130 | 880,818 | +0.09(+2.96%) |
Apr 19, 2007 | 3.080 | 3.080 | 3.000 | 3.040 | 1,005,702 | -0.10(-3.18%) |
Apr 18, 2007 | 3.200 | 3.240 | 3.130 | 3.140 | 1,250,295 | -0.10(-3.09%) |
Apr 17, 2007 | 3.010 | 3.240 | 2.970 | 3.240 | 2,258,953 | +0.25(+8.36%) |
Apr 16, 2007 | 3.030 | 3.050 | 2.930 | 2.990 | 898,483 | -0.01(-0.33%) |
Apr 13, 2007 | 3.020 | 3.020 | 2.960 | 3.000 | 1,019,669 | +0.00(+0.00%) |
Apr 12, 2007 | 3.000 | 3.010 | 2.930 | 3.000 | 737,500 | +0.02(+0.67%) |
Apr 11, 2007 | 3.070 | 3.130 | 2.950 | 2.980 | 1,331,300 | -0.05(-1.65%) |
Apr 10, 2007 | 3.060 | 3.080 | 2.930 | 3.030 | 1,505,626 | +0.07(+2.36%) |
Apr 09, 2007 | 2.880 | 3.040 | 2.880 | 2.960 | 1,530,437 | +0.10(+3.50%) |
Apr 05, 2007 | 2.900 | 2.920 | 2.820 | 2.860 | 1,127,345 | -0.05(-1.72%) |
Apr 04, 2007 | 2.900 | 2.930 | 2.850 | 2.910 | 1,447,795 | +0.09(+3.19%) |
Apr 03, 2007 | 2.630 | 2.870 | 2.600 | 2.820 | 2,579,377 | +0.23(+8.88%) |