Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.901 | 2.937 | 2.873 | 2.925 | 2,662,799 | +0.04(+1.35%) |
Jul 30, 2007 | 2.974 | 2.974 | 2.876 | 2.886 | 2,041,588 | -0.04(-1.44%) |
Jul 27, 2007 | 3.023 | 3.023 | 2.923 | 2.928 | 2,691,779 | -0.09(-2.99%) |
Jul 26, 2007 | 3.066 | 3.066 | 2.973 | 3.018 | 3,025,180 | -0.06(-1.82%) |
Jul 25, 2007 | 3.108 | 3.118 | 3.043 | 3.074 | 3,071,169 | -0.05(-1.55%) |
Jul 24, 2007 | 3.124 | 3.133 | 3.049 | 3.122 | 5,850,054 | +0.01(+0.30%) |
Jul 23, 2007 | 3.249 | 3.270 | 3.051 | 3.113 | 6,929,998 | -0.18(-5.53%) |
Jul 20, 2007 | 3.378 | 3.384 | 3.284 | 3.295 | 2,558,074 | -0.09(-2.62%) |
Jul 19, 2007 | 3.446 | 3.454 | 3.375 | 3.384 | 2,002,681 | -0.05(-1.50%) |
Jul 18, 2007 | 3.439 | 3.460 | 3.423 | 3.435 | 2,442,259 | -0.02(-0.72%) |
Jul 17, 2007 | 3.417 | 3.471 | 3.406 | 3.460 | 1,563,398 | +0.05(+1.35%) |
Jul 16, 2007 | 3.453 | 3.490 | 3.407 | 3.414 | 2,034,152 | -0.05(-1.55%) |
Jul 13, 2007 | 3.468 | 3.482 | 3.449 | 3.468 | 1,572,459 | +0.02(+0.45%) |
Jul 12, 2007 | 3.431 | 3.534 | 3.397 | 3.453 | 2,747,272 | +0.02(+0.59%) |
Jul 11, 2007 | 3.401 | 3.442 | 3.379 | 3.432 | 1,894,450 | +0.04(+1.24%) |
Jul 10, 2007 | 3.384 | 3.415 | 3.365 | 3.390 | 2,425,409 | +0.00(+0.09%) |
Jul 09, 2007 | 3.376 | 3.470 | 3.372 | 3.387 | 3,274,019 | +0.01(+0.42%) |
Jul 06, 2007 | 3.392 | 3.414 | 3.348 | 3.373 | 2,152,503 | -0.02(-0.60%) |
Jul 05, 2007 | 3.404 | 3.432 | 3.378 | 3.393 | 1,662,865 | +0.01(+0.37%) |
Jul 03, 2007 | 3.407 | 3.428 | 3.381 | 3.381 | 1,160,724 | -0.02(-0.46%) |
Jul 02, 2007 | 3.389 | 3.440 | 3.379 | 3.397 | 3,026,002 | +0.01(+0.23%) |
Jun 29, 2007 | 3.386 | 3.420 | 3.372 | 3.389 | 2,425,840 | +0.01(+0.32%) |
Jun 28, 2007 | 3.356 | 3.395 | 3.350 | 3.378 | 2,144,637 | +0.03(+0.79%) |
Jun 27, 2007 | 3.317 | 3.367 | 3.305 | 3.351 | 2,902,051 | +0.02(+0.75%) |
Jun 26, 2007 | 3.322 | 3.359 | 3.309 | 3.326 | 2,287,287 | +0.01(+0.28%) |
Jun 25, 2007 | 3.370 | 3.414 | 3.316 | 3.317 | 1,539,851 | -0.07(-2.02%) |
Jun 22, 2007 | 3.425 | 3.443 | 3.376 | 3.386 | 2,202,268 | -0.04(-1.27%) |
Jun 21, 2007 | 3.426 | 3.437 | 3.353 | 3.429 | 1,777,151 | +0.00(+0.09%) |
Jun 20, 2007 | 3.454 | 3.474 | 3.423 | 3.426 | 1,307,380 | -0.03(-0.99%) |
Jun 19, 2007 | 3.446 | 3.477 | 3.418 | 3.460 | 1,926,396 | +0.01(+0.27%) |
Jun 18, 2007 | 3.451 | 3.470 | 3.442 | 3.451 | 1,381,226 | +0.00(+0.00%) |
Jun 15, 2007 | 3.431 | 3.523 | 3.431 | 3.451 | 3,369,266 | +0.03(+0.96%) |
Jun 14, 2007 | 3.392 | 3.432 | 3.382 | 3.418 | 2,463,860 | +0.04(+1.15%) |
Jun 13, 2007 | 3.358 | 3.414 | 3.326 | 3.379 | 2,701,449 | +0.02(+0.74%) |
Jun 12, 2007 | 3.376 | 3.411 | 3.339 | 3.354 | 3,150,299 | -0.04(-1.06%) |
Jun 11, 2007 | 3.372 | 3.409 | 3.350 | 3.390 | 1,836,671 | +0.01(+0.42%) |
Jun 08, 2007 | 3.314 | 3.389 | 3.286 | 3.376 | 3,360,957 | +0.06(+1.93%) |
Jun 07, 2007 | 3.409 | 3.437 | 3.311 | 3.312 | 3,876,493 | -0.10(-2.88%) |
Jun 06, 2007 | 3.504 | 3.532 | 3.387 | 3.411 | 3,216,914 | -0.10(-2.71%) |
Jun 05, 2007 | 3.566 | 3.594 | 3.501 | 3.506 | 2,303,937 | -0.06(-1.57%) |
Jun 04, 2007 | 3.583 | 3.590 | 3.537 | 3.562 | 2,239,634 | -0.02(-0.61%) |
Jun 01, 2007 | 3.593 | 3.611 | 3.555 | 3.583 | 4,465,822 | +0.02(+0.48%) |
May 31, 2007 | 3.546 | 3.580 | 3.546 | 3.566 | 1,773,793 | +0.02(+0.57%) |
May 30, 2007 | 3.551 | 3.551 | 3.524 | 3.546 | 2,188,809 | +0.00(+0.09%) |
May 29, 2007 | 3.506 | 3.582 | 3.504 | 3.543 | 3,751,784 | -0.01(-0.18%) |
May 25, 2007 | 3.538 | 3.562 | 3.515 | 3.549 | 3,088,886 | +0.02(+0.62%) |
May 24, 2007 | 3.549 | 3.579 | 3.495 | 3.527 | 2,322,989 | -0.01(-0.31%) |
May 23, 2007 | 3.596 | 3.619 | 3.535 | 3.538 | 1,080,066 | -0.04(-1.17%) |
May 22, 2007 | 3.576 | 3.649 | 3.576 | 3.580 | 2,533,011 | +0.01(+0.39%) |
May 21, 2007 | 3.572 | 3.630 | 3.558 | 3.566 | 1,811,486 | +0.01(+0.17%) |
May 18, 2007 | 3.543 | 3.580 | 3.516 | 3.560 | 2,646,682 | +0.03(+0.97%) |
May 17, 2007 | 3.549 | 3.555 | 3.513 | 3.526 | 2,536,434 | -0.04(-1.14%) |
May 16, 2007 | 3.565 | 3.596 | 3.546 | 3.566 | 2,516,714 | -0.00(-0.13%) |
May 15, 2007 | 3.619 | 3.633 | 3.549 | 3.571 | 1,901,905 | -0.06(-1.63%) |
May 14, 2007 | 3.672 | 3.705 | 3.624 | 3.630 | 1,735,792 | -0.02(-0.51%) |
May 11, 2007 | 3.646 | 3.663 | 3.615 | 3.649 | 1,287,917 | +0.03(+0.86%) |
May 10, 2007 | 3.644 | 3.669 | 3.618 | 3.618 | 2,923,659 | -0.04(-1.02%) |
May 09, 2007 | 3.655 | 3.685 | 3.613 | 3.655 | 1,199,778 | -0.00(-0.04%) |
May 08, 2007 | 3.596 | 3.666 | 3.593 | 3.657 | 1,382,760 | +0.04(+0.99%) |
May 07, 2007 | 3.586 | 3.650 | 3.555 | 3.621 | 2,552,513 | +0.04(+1.13%) |
May 04, 2007 | 3.661 | 3.667 | 3.576 | 3.580 | 3,462,671 | -0.06(-1.58%) |
May 03, 2007 | 3.711 | 3.738 | 3.563 | 3.638 | 6,779,321 | -0.14(-3.83%) |
May 02, 2007 | 3.893 | 3.893 | 3.747 | 3.783 | 4,628,340 | -0.10(-2.68%) |