Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.867 | 3.873 | 3.821 | 3.830 | 8,824,800 | -0.02(-0.52%) |
Jul 30, 2007 | 3.858 | 3.858 | 3.825 | 3.850 | 8,430,000 | -0.02(-0.52%) |
Jul 27, 2007 | 3.882 | 3.907 | 3.848 | 3.870 | 10,140,000 | -0.00(-0.04%) |
Jul 26, 2007 | 3.856 | 3.922 | 3.844 | 3.872 | 11,178,000 | -0.02(-0.56%) |
Jul 25, 2007 | 3.934 | 3.942 | 3.860 | 3.893 | 7,706,400 | -0.04(-1.08%) |
Jul 24, 2007 | 3.975 | 4.012 | 3.919 | 3.936 | 24,177,600 | -0.22(-5.31%) |
Jul 23, 2007 | 4.188 | 4.209 | 4.146 | 4.157 | 6,982,800 | -0.01(-0.26%) |
Jul 20, 2007 | 4.196 | 4.204 | 4.164 | 4.168 | 5,220,000 | -0.04(-1.07%) |
Jul 19, 2007 | 4.177 | 4.232 | 4.175 | 4.213 | 3,583,200 | +0.04(+1.02%) |
Jul 18, 2007 | 4.154 | 4.183 | 4.145 | 4.170 | 3,550,800 | +0.00(+0.12%) |
Jul 17, 2007 | 4.164 | 4.188 | 4.157 | 4.165 | 3,967,200 | -0.00(-0.02%) |
Jul 16, 2007 | 4.155 | 4.176 | 4.153 | 4.166 | 4,899,600 | +0.01(+0.18%) |
Jul 13, 2007 | 4.176 | 4.190 | 4.139 | 4.158 | 3,812,400 | -0.02(-0.50%) |
Jul 12, 2007 | 4.152 | 4.202 | 4.152 | 4.179 | 5,349,600 | +0.03(+0.80%) |
Jul 11, 2007 | 4.106 | 4.149 | 4.099 | 4.146 | 3,054,000 | +0.03(+0.79%) |
Jul 10, 2007 | 4.150 | 4.166 | 4.103 | 4.113 | 3,031,200 | -0.06(-1.46%) |
Jul 09, 2007 | 4.188 | 4.191 | 4.152 | 4.174 | 2,142,000 | -0.01(-0.32%) |
Jul 06, 2007 | 4.147 | 4.200 | 4.147 | 4.188 | 3,554,400 | +0.02(+0.56%) |
Jul 05, 2007 | 4.167 | 4.173 | 4.147 | 4.164 | 1,248,000 | -0.00(-0.04%) |
Jul 03, 2007 | 4.155 | 4.186 | 4.132 | 4.166 | 2,366,400 | +0.04(+0.99%) |
Jul 02, 2007 | 4.122 | 4.128 | 4.088 | 4.125 | 2,640,000 | +0.01(+0.32%) |
Jun 29, 2007 | 4.167 | 4.175 | 4.098 | 4.112 | 3,609,600 | -0.06(-1.42%) |
Jun 28, 2007 | 4.192 | 4.197 | 4.153 | 4.171 | 2,934,000 | -0.02(-0.52%) |
Jun 27, 2007 | 4.128 | 4.193 | 4.127 | 4.192 | 4,920,504 | +0.05(+1.13%) |
Jun 26, 2007 | 4.076 | 4.154 | 4.068 | 4.146 | 4,635,600 | +0.08(+2.09%) |
Jun 25, 2007 | 4.095 | 4.122 | 4.061 | 4.061 | 3,524,400 | -0.03(-0.83%) |
Jun 22, 2007 | 4.103 | 4.129 | 4.084 | 4.095 | 5,221,200 | -0.02(-0.47%) |
Jun 21, 2007 | 4.104 | 4.122 | 4.083 | 4.114 | 2,281,200 | +0.00(+0.04%) |
Jun 20, 2007 | 4.149 | 4.150 | 4.104 | 4.112 | 5,720,400 | -0.03(-0.62%) |
Jun 19, 2007 | 4.125 | 4.151 | 4.093 | 4.138 | 3,315,600 | +0.02(+0.59%) |
Jun 18, 2007 | 4.124 | 4.124 | 4.100 | 4.114 | 2,983,200 | +0.01(+0.14%) |
Jun 15, 2007 | 4.125 | 4.141 | 4.104 | 4.108 | 4,822,800 | +0.00(+0.00%) |
Jun 14, 2007 | 4.125 | 4.129 | 4.096 | 4.108 | 2,306,400 | -0.01(-0.28%) |
Jun 13, 2007 | 4.094 | 4.123 | 4.081 | 4.120 | 2,292,000 | +0.03(+0.77%) |
Jun 12, 2007 | 4.135 | 4.135 | 4.087 | 4.088 | 3,650,400 | -0.06(-1.35%) |
Jun 11, 2007 | 4.128 | 4.153 | 4.106 | 4.144 | 3,514,800 | +0.00(+0.10%) |
Jun 08, 2007 | 4.127 | 4.143 | 4.115 | 4.140 | 3,175,200 | +0.00(+0.12%) |
Jun 07, 2007 | 4.176 | 4.170 | 4.129 | 4.135 | 3,966,000 | -0.04(-0.98%) |
Jun 06, 2007 | 4.194 | 4.194 | 4.152 | 4.176 | 3,021,600 | -0.03(-0.83%) |
Jun 05, 2007 | 4.237 | 4.243 | 4.203 | 4.211 | 2,853,600 | -0.03(-0.61%) |
Jun 04, 2007 | 4.184 | 4.240 | 4.179 | 4.237 | 3,565,200 | +0.04(+0.91%) |
Jun 01, 2007 | 4.184 | 4.207 | 4.175 | 4.198 | 3,301,200 | +0.02(+0.36%) |
May 31, 2007 | 4.197 | 4.203 | 4.165 | 4.183 | 5,685,600 | +0.00(+0.06%) |
May 30, 2007 | 4.175 | 4.195 | 4.173 | 4.181 | 3,655,200 | -0.01(-0.18%) |
May 29, 2007 | 4.199 | 4.215 | 4.179 | 4.188 | 3,934,800 | -0.01(-0.24%) |
May 25, 2007 | 4.245 | 4.245 | 4.193 | 4.198 | 4,888,800 | -0.04(-0.96%) |
May 24, 2007 | 4.259 | 4.291 | 4.229 | 4.239 | 5,529,600 | -0.02(-0.47%) |
May 23, 2007 | 4.232 | 4.307 | 4.232 | 4.259 | 7,704,000 | +0.04(+0.85%) |
May 22, 2007 | 4.162 | 4.224 | 4.157 | 4.223 | 4,326,000 | +0.05(+1.24%) |
May 21, 2007 | 4.142 | 4.173 | 4.129 | 4.172 | 4,664,400 | +0.02(+0.48%) |
May 18, 2007 | 4.107 | 4.166 | 4.098 | 4.152 | 4,240,800 | +0.05(+1.28%) |
May 17, 2007 | 4.094 | 4.110 | 4.078 | 4.099 | 2,595,600 | -0.01(-0.22%) |
May 16, 2007 | 4.098 | 4.115 | 4.013 | 4.108 | 7,549,200 | +0.02(+0.53%) |
May 15, 2007 | 4.082 | 4.122 | 4.070 | 4.087 | 4,922,400 | -0.00(-0.10%) |
May 14, 2007 | 4.084 | 4.133 | 4.081 | 4.091 | 5,875,200 | +0.00(+0.00%) |
May 11, 2007 | 4.062 | 4.097 | 4.062 | 4.091 | 2,634,000 | +0.02(+0.51%) |
May 10, 2007 | 4.060 | 4.100 | 4.055 | 4.070 | 4,272,000 | +0.00(+0.00%) |
May 09, 2007 | 4.068 | 4.115 | 4.049 | 4.070 | 4,429,200 | -0.01(-0.14%) |
May 08, 2007 | 4.104 | 4.111 | 4.048 | 4.076 | 4,500,000 | -0.03(-0.65%) |
May 07, 2007 | 4.067 | 4.108 | 4.071 | 4.103 | 4,706,400 | +0.04(+0.86%) |
May 04, 2007 | 4.092 | 4.098 | 4.054 | 4.067 | 3,154,800 | -0.02(-0.59%) |
May 03, 2007 | 4.103 | 4.133 | 4.085 | 4.092 | 4,729,200 | -0.01(-0.34%) |
May 02, 2007 | 4.046 | 4.115 | 4.043 | 4.106 | 7,239,600 | +0.05(+1.25%) |