Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.973 | 4.017 | 3.953 | 3.953 | 477,990 | -0.00(-0.07%) |
Jul 30, 2007 | 3.923 | 3.964 | 3.882 | 3.955 | 456,325 | +0.04(+0.98%) |
Jul 27, 2007 | 3.870 | 3.950 | 3.852 | 3.917 | 930,930 | +0.04(+1.14%) |
Jul 26, 2007 | 3.888 | 3.979 | 3.678 | 3.873 | 1,487,458 | -0.14(-3.39%) |
Jul 25, 2007 | 4.053 | 4.091 | 4.009 | 4.009 | 592,072 | -0.05(-1.17%) |
Jul 24, 2007 | 4.082 | 4.112 | 4.056 | 4.056 | 686,180 | -0.06(-1.44%) |
Jul 23, 2007 | 4.121 | 4.145 | 4.062 | 4.115 | 924,837 | -0.05(-1.21%) |
Jul 20, 2007 | 4.168 | 4.186 | 4.165 | 4.165 | 423,150 | +0.00(+0.00%) |
Jul 19, 2007 | 4.171 | 4.218 | 4.165 | 4.165 | 715,293 | +0.00(+0.00%) |
Jul 18, 2007 | 4.210 | 4.230 | 4.165 | 4.165 | 525,045 | -0.05(-1.12%) |
Jul 17, 2007 | 4.272 | 4.272 | 4.212 | 4.212 | 596,811 | -0.04(-0.90%) |
Jul 16, 2007 | 4.286 | 4.298 | 4.251 | 4.251 | 435,337 | -0.05(-1.10%) |
Jul 13, 2007 | 4.272 | 4.313 | 4.266 | 4.298 | 468,173 | +0.03(+0.69%) |
Jul 12, 2007 | 4.280 | 4.304 | 4.269 | 4.269 | 523,013 | -0.02(-0.41%) |
Jul 11, 2007 | 4.310 | 4.339 | 4.286 | 4.286 | 526,060 | -0.02(-0.55%) |
Jul 10, 2007 | 4.339 | 4.339 | 4.307 | 4.310 | 402,500 | -0.04(-0.88%) |
Jul 09, 2007 | 4.360 | 4.360 | 4.322 | 4.348 | 549,418 | -0.01(-0.14%) |
Jul 06, 2007 | 4.342 | 4.354 | 4.328 | 4.354 | 393,699 | +0.03(+0.61%) |
Jul 05, 2007 | 4.339 | 4.354 | 4.319 | 4.328 | 469,189 | -0.01(-0.34%) |
Jul 03, 2007 | 4.310 | 4.342 | 4.310 | 4.342 | 394,037 | +0.04(+0.89%) |
Jul 02, 2007 | 4.277 | 4.304 | 4.263 | 4.304 | 657,406 | +0.04(+0.83%) |
Jun 29, 2007 | 4.280 | 4.283 | 4.257 | 4.269 | 330,057 | +0.01(+0.28%) |
Jun 28, 2007 | 4.248 | 4.274 | 4.239 | 4.257 | 499,656 | +0.01(+0.35%) |
Jun 27, 2007 | 4.233 | 4.242 | 4.204 | 4.242 | 533,846 | -0.01(-0.21%) |
Jun 26, 2007 | 4.277 | 4.277 | 4.224 | 4.251 | 601,212 | +0.00(+0.00%) |
Jun 25, 2007 | 4.274 | 4.289 | 4.236 | 4.251 | 618,476 | -0.04(-1.03%) |
Jun 22, 2007 | 4.301 | 4.301 | 4.245 | 4.295 | 619,153 | -0.01(-0.14%) |
Jun 21, 2007 | 4.342 | 4.342 | 4.277 | 4.301 | 753,546 | -0.04(-0.82%) |
Jun 20, 2007 | 4.369 | 4.371 | 4.313 | 4.337 | 772,503 | -0.03(-0.74%) |
Jun 19, 2007 | 4.339 | 4.369 | 4.331 | 4.369 | 588,348 | +0.03(+0.68%) |
Jun 18, 2007 | 4.339 | 4.342 | 4.322 | 4.339 | 508,119 | +0.01(+0.20%) |
Jun 15, 2007 | 4.313 | 4.339 | 4.301 | 4.331 | 572,437 | +0.02(+0.48%) |
Jun 14, 2007 | 4.269 | 4.310 | 4.269 | 4.310 | 698,705 | +0.04(+0.97%) |
Jun 13, 2007 | 4.245 | 4.277 | 4.242 | 4.269 | 416,718 | -0.01(-0.28%) |
Jun 12, 2007 | 4.286 | 4.298 | 4.257 | 4.280 | 589,025 | -0.02(-0.41%) |
Jun 11, 2007 | 4.283 | 4.307 | 4.280 | 4.298 | 534,523 | +0.01(+0.34%) |
Jun 08, 2007 | 4.337 | 4.337 | 4.254 | 4.283 | 916,374 | -0.05(-1.23%) |
Jun 07, 2007 | 4.372 | 4.387 | 4.283 | 4.337 | 800,939 | -0.04(-0.94%) |
Jun 06, 2007 | 4.402 | 4.402 | 4.342 | 4.378 | 941,086 | -0.02(-0.54%) |
Jun 05, 2007 | 4.402 | 4.416 | 4.387 | 4.402 | 533,169 | +0.02(+0.40%) |
Jun 04, 2007 | 4.378 | 4.416 | 4.378 | 4.384 | 552,465 | -0.01(-0.27%) |
Jun 01, 2007 | 4.360 | 4.399 | 4.360 | 4.396 | 540,955 | +0.04(+1.02%) |
May 31, 2007 | 4.328 | 4.357 | 4.328 | 4.351 | 600,196 | +0.04(+0.89%) |
May 30, 2007 | 4.322 | 4.334 | 4.292 | 4.313 | 980,693 | -0.01(-0.34%) |
May 29, 2007 | 4.348 | 4.351 | 4.316 | 4.328 | 572,437 | -0.00(-0.07%) |
May 25, 2007 | 4.348 | 4.366 | 4.307 | 4.331 | 699,044 | +0.00(+0.00%) |
May 24, 2007 | 4.393 | 4.393 | 4.304 | 4.331 | 1,087,327 | -0.06(-1.41%) |
May 23, 2007 | 4.407 | 4.410 | 4.372 | 4.393 | 939,393 | -0.01(-0.13%) |
May 22, 2007 | 4.413 | 4.416 | 4.387 | 4.399 | 507,441 | -0.01(-0.20%) |
May 21, 2007 | 4.402 | 4.410 | 4.384 | 4.407 | 691,597 | -0.00(-0.07%) |
May 18, 2007 | 4.425 | 4.428 | 4.396 | 4.410 | 508,119 | -0.02(-0.40%) |
May 17, 2007 | 4.404 | 4.428 | 4.390 | 4.428 | 587,671 | +0.01(+0.13%) |
May 16, 2007 | 4.402 | 4.422 | 4.402 | 4.422 | 628,293 | +0.02(+0.54%) |
May 15, 2007 | 4.413 | 4.431 | 4.387 | 4.399 | 798,569 | -0.02(-0.47%) |
May 14, 2007 | 4.434 | 4.443 | 4.402 | 4.419 | 602,904 | -0.01(-0.27%) |
May 11, 2007 | 4.396 | 4.437 | 4.375 | 4.431 | 859,503 | +0.03(+0.74%) |
May 10, 2007 | 4.449 | 4.452 | 4.375 | 4.399 | 965,121 | -0.05(-1.06%) |
May 09, 2007 | 4.437 | 4.455 | 4.431 | 4.446 | 798,230 | +0.02(+0.40%) |
May 08, 2007 | 4.446 | 4.455 | 4.428 | 4.428 | 499,317 | -0.01(-0.33%) |
May 07, 2007 | 4.440 | 4.461 | 4.431 | 4.443 | 548,064 | +0.01(+0.33%) |
May 04, 2007 | 4.431 | 4.449 | 4.428 | 4.428 | 541,632 | +0.00(+0.07%) |
May 03, 2007 | 4.428 | 4.443 | 4.422 | 4.425 | 489,838 | +0.01(+0.13%) |
May 02, 2007 | 4.434 | 4.449 | 4.416 | 4.419 | 679,071 | -0.00(-0.07%) |