Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.980 | 3.980 | 3.800 | 3.810 | 252,852 | -0.12(-3.05%) |
Jul 30, 2007 | 3.780 | 3.930 | 3.770 | 3.930 | 143,241 | +0.12(+3.15%) |
Jul 27, 2007 | 3.740 | 3.860 | 3.730 | 3.810 | 144,472 | +0.07(+1.87%) |
Jul 26, 2007 | 3.900 | 3.950 | 3.670 | 3.740 | 435,726 | -0.20(-5.08%) |
Jul 25, 2007 | 4.040 | 4.040 | 3.868 | 3.940 | 202,003 | -0.11(-2.72%) |
Jul 24, 2007 | 4.140 | 4.140 | 3.970 | 4.050 | 345,388 | -0.09(-2.17%) |
Jul 23, 2007 | 4.300 | 4.300 | 4.140 | 4.140 | 344,026 | -0.17(-3.94%) |
Jul 20, 2007 | 4.360 | 4.390 | 4.260 | 4.310 | 265,388 | -0.02(-0.46%) |
Jul 19, 2007 | 4.270 | 4.350 | 4.230 | 4.330 | 140,550 | +0.11(+2.61%) |
Jul 18, 2007 | 4.230 | 4.290 | 4.210 | 4.220 | 114,727 | -0.01(-0.24%) |
Jul 17, 2007 | 4.230 | 4.440 | 4.230 | 4.230 | 299,093 | +0.02(+0.48%) |
Jul 16, 2007 | 4.400 | 4.430 | 4.210 | 4.210 | 533,897 | -0.24(-5.39%) |
Jul 13, 2007 | 4.450 | 4.470 | 4.320 | 4.450 | 473,357 | +0.00(+0.00%) |
Jul 12, 2007 | 4.250 | 4.500 | 4.220 | 4.450 | 529,681 | +0.25(+5.95%) |
Jul 11, 2007 | 4.110 | 4.270 | 4.110 | 4.200 | 360,367 | +0.08(+1.94%) |
Jul 10, 2007 | 4.140 | 4.190 | 4.110 | 4.120 | 194,048 | -0.01(-0.24%) |
Jul 09, 2007 | 4.070 | 4.210 | 4.060 | 4.130 | 310,685 | +0.10(+2.48%) |
Jul 06, 2007 | 4.050 | 4.190 | 4.000 | 4.030 | 351,454 | +0.01(+0.25%) |
Jul 05, 2007 | 3.990 | 4.080 | 3.920 | 4.020 | 240,011 | +0.09(+2.29%) |
Jul 03, 2007 | 3.790 | 4.040 | 3.780 | 3.930 | 210,642 | +0.15(+3.97%) |
Jul 02, 2007 | 3.900 | 3.920 | 3.760 | 3.780 | 314,188 | -0.12(-3.08%) |
Jun 29, 2007 | 4.080 | 4.100 | 3.830 | 3.900 | 579,712 | -0.20(-4.88%) |
Jun 28, 2007 | 4.100 | 4.140 | 4.061 | 4.100 | 260,055 | -0.03(-0.73%) |
Jun 27, 2007 | 4.080 | 4.160 | 4.080 | 4.130 | 401,648 | +0.01(+0.24%) |
Jun 26, 2007 | 4.210 | 4.210 | 4.080 | 4.120 | 722,454 | -0.04(-0.96%) |
Jun 25, 2007 | 4.120 | 4.290 | 4.110 | 4.160 | 516,673 | +0.04(+0.97%) |
Jun 22, 2007 | 4.220 | 4.320 | 4.080 | 4.120 | 7,943,137 | -0.09(-2.14%) |
Jun 21, 2007 | 3.940 | 4.250 | 3.800 | 4.210 | 566,651 | +0.21(+5.25%) |
Jun 20, 2007 | 4.060 | 4.230 | 3.980 | 4.000 | 583,400 | -0.05(-1.23%) |
Jun 19, 2007 | 3.910 | 4.050 | 3.880 | 4.050 | 416,400 | +0.13(+3.32%) |
Jun 18, 2007 | 3.710 | 4.000 | 3.710 | 3.920 | 497,100 | +0.21(+5.66%) |
Jun 15, 2007 | 3.670 | 3.740 | 3.630 | 3.710 | 582,500 | +0.19(+5.40%) |
Jun 14, 2007 | 3.530 | 3.540 | 3.470 | 3.520 | 225,000 | -0.02(-0.56%) |
Jun 13, 2007 | 3.480 | 3.580 | 3.480 | 3.540 | 190,100 | +0.05(+1.43%) |
Jun 12, 2007 | 3.500 | 3.550 | 3.480 | 3.490 | 166,700 | -0.04(-1.13%) |
Jun 11, 2007 | 3.580 | 3.620 | 3.530 | 3.530 | 196,197 | -0.07(-1.94%) |
Jun 08, 2007 | 3.590 | 3.610 | 3.550 | 3.600 | 196,622 | +0.04(+1.12%) |
Jun 07, 2007 | 3.570 | 3.600 | 3.520 | 3.560 | 252,953 | -0.03(-0.84%) |
Jun 06, 2007 | 3.530 | 3.610 | 3.484 | 3.590 | 412,629 | +0.05(+1.41%) |
Jun 05, 2007 | 3.570 | 3.650 | 3.500 | 3.540 | 351,949 | -0.03(-0.84%) |
Jun 04, 2007 | 3.650 | 3.650 | 3.530 | 3.570 | 413,151 | -0.09(-2.46%) |
Jun 01, 2007 | 3.580 | 3.670 | 3.560 | 3.660 | 406,520 | +0.08(+2.23%) |
May 31, 2007 | 3.510 | 3.600 | 3.440 | 3.580 | 765,606 | +0.08(+2.29%) |
May 30, 2007 | 3.480 | 3.510 | 3.430 | 3.500 | 259,041 | -0.03(-0.85%) |
May 29, 2007 | 3.500 | 3.540 | 3.440 | 3.530 | 589,579 | +0.06(+1.73%) |
May 25, 2007 | 3.370 | 3.500 | 3.370 | 3.470 | 619,713 | +0.11(+3.27%) |
May 24, 2007 | 3.230 | 3.370 | 3.220 | 3.360 | 787,182 | +0.10(+3.07%) |
May 23, 2007 | 3.210 | 3.300 | 3.210 | 3.260 | 590,762 | +0.05(+1.56%) |
May 22, 2007 | 3.130 | 3.240 | 3.130 | 3.210 | 356,303 | +0.05(+1.58%) |
May 21, 2007 | 3.200 | 3.280 | 3.150 | 3.160 | 324,740 | -0.07(-2.17%) |
May 18, 2007 | 3.220 | 3.230 | 3.000 | 3.230 | 527,405 | -0.03(-0.92%) |
May 17, 2007 | 3.230 | 3.300 | 3.170 | 3.260 | 492,285 | +0.00(+0.00%) |
May 16, 2007 | 3.110 | 3.260 | 2.990 | 3.260 | 825,597 | +0.19(+6.19%) |
May 15, 2007 | 3.190 | 3.220 | 3.050 | 3.070 | 585,911 | -0.11(-3.46%) |
May 14, 2007 | 3.220 | 3.250 | 3.170 | 3.180 | 341,421 | -0.03(-0.93%) |
May 11, 2007 | 3.290 | 3.340 | 3.140 | 3.210 | 474,750 | -0.03(-0.93%) |
May 10, 2007 | 3.270 | 3.390 | 3.240 | 3.240 | 407,399 | -0.04(-1.22%) |
May 09, 2007 | 3.250 | 3.300 | 3.210 | 3.280 | 539,621 | +0.02(+0.61%) |
May 08, 2007 | 3.340 | 3.340 | 3.200 | 3.260 | 560,234 | -0.11(-3.26%) |
May 07, 2007 | 3.400 | 3.430 | 3.350 | 3.370 | 446,145 | -0.01(-0.30%) |
May 04, 2007 | 3.410 | 3.470 | 3.380 | 3.380 | 267,378 | -0.04(-1.17%) |
May 03, 2007 | 3.450 | 3.560 | 3.410 | 3.420 | 309,519 | -0.06(-1.72%) |
May 02, 2007 | 3.400 | 3.500 | 3.400 | 3.480 | 245,307 | +0.07(+2.05%) |