Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.413 | 3.421 | 3.234 | 3.249 | 1,065,311 | -0.09(-2.61%) |
Jul 30, 2007 | 3.268 | 3.386 | 3.254 | 3.336 | 944,952 | +0.10(+3.02%) |
Jul 27, 2007 | 3.318 | 3.368 | 3.230 | 3.238 | 637,650 | -0.10(-2.96%) |
Jul 26, 2007 | 3.407 | 3.486 | 3.224 | 3.337 | 1,710,645 | -0.13(-3.76%) |
Jul 25, 2007 | 3.527 | 3.530 | 3.432 | 3.467 | 996,169 | +0.01(+0.35%) |
Jul 24, 2007 | 3.486 | 3.563 | 3.438 | 3.455 | 1,436,634 | -0.13(-3.72%) |
Jul 23, 2007 | 3.618 | 3.661 | 3.587 | 3.589 | 314,984 | +0.01(+0.33%) |
Jul 20, 2007 | 3.707 | 3.707 | 3.573 | 3.577 | 788,740 | -0.13(-3.53%) |
Jul 19, 2007 | 3.696 | 3.712 | 3.653 | 3.708 | 553,142 | +0.06(+1.62%) |
Jul 18, 2007 | 3.687 | 3.687 | 3.580 | 3.649 | 1,334,200 | -0.19(-4.86%) |
Jul 17, 2007 | 3.741 | 3.914 | 3.741 | 3.835 | 1,088,359 | +0.14(+3.82%) |
Jul 16, 2007 | 3.694 | 3.728 | 3.676 | 3.694 | 427,661 | -0.00(-0.06%) |
Jul 13, 2007 | 3.711 | 3.718 | 3.656 | 3.696 | 317,544 | -0.01(-0.33%) |
Jul 12, 2007 | 3.509 | 3.709 | 3.484 | 3.709 | 1,096,042 | +0.25(+7.24%) |
Jul 11, 2007 | 3.487 | 3.487 | 3.426 | 3.458 | 379,005 | -0.03(-0.95%) |
Jul 10, 2007 | 3.486 | 3.548 | 3.479 | 3.491 | 476,317 | -0.04(-1.05%) |
Jul 09, 2007 | 3.500 | 3.540 | 3.482 | 3.529 | 473,756 | +0.06(+1.66%) |
Jul 06, 2007 | 3.443 | 3.484 | 3.423 | 3.471 | 148,529 | +0.05(+1.46%) |
Jul 05, 2007 | 3.397 | 3.421 | 3.375 | 3.421 | 163,894 | +0.02(+0.57%) |
Jul 03, 2007 | 3.391 | 3.404 | 3.381 | 3.401 | 276,571 | +0.04(+1.16%) |
Jul 02, 2007 | 3.329 | 3.367 | 3.291 | 3.362 | 522,412 | +0.08(+2.50%) |
Jun 29, 2007 | 3.343 | 3.357 | 3.262 | 3.280 | 314,984 | -0.05(-1.36%) |
Jun 28, 2007 | 3.352 | 3.374 | 3.315 | 3.325 | 366,200 | -0.02(-0.57%) |
Jun 27, 2007 | 3.173 | 3.347 | 3.173 | 3.345 | 560,825 | +0.14(+4.39%) |
Jun 26, 2007 | 3.261 | 3.261 | 3.192 | 3.204 | 148,529 | -0.05(-1.64%) |
Jun 25, 2007 | 3.342 | 3.356 | 3.230 | 3.258 | 824,592 | -0.08(-2.47%) |
Jun 22, 2007 | 3.414 | 3.417 | 3.314 | 3.340 | 642,772 | -0.10(-2.85%) |
Jun 21, 2007 | 3.318 | 3.438 | 3.318 | 3.438 | 527,534 | +0.17(+5.32%) |
Jun 20, 2007 | 3.324 | 3.346 | 3.264 | 3.264 | 386,687 | -0.03(-1.04%) |
Jun 19, 2007 | 3.300 | 3.316 | 3.265 | 3.299 | 163,894 | -0.05(-1.62%) |
Jun 18, 2007 | 3.349 | 3.363 | 3.298 | 3.353 | 414,857 | +0.01(+0.23%) |
Jun 15, 2007 | 3.329 | 3.351 | 3.288 | 3.345 | 545,460 | +0.14(+4.43%) |
Jun 14, 2007 | 3.124 | 3.235 | 3.124 | 3.203 | 194,624 | +0.11(+3.46%) |
Jun 13, 2007 | 3.067 | 3.098 | 3.039 | 3.096 | 169,015 | +0.09(+3.05%) |
Jun 12, 2007 | 2.976 | 3.037 | 2.972 | 3.004 | 197,185 | -0.02(-0.65%) |
Jun 11, 2007 | 3.046 | 3.053 | 3.022 | 3.024 | 176,698 | -0.02(-0.55%) |
Jun 08, 2007 | 2.937 | 3.041 | 2.911 | 3.041 | 658,137 | +0.16(+5.37%) |
Jun 07, 2007 | 2.967 | 2.967 | 2.886 | 2.886 | 320,105 | -0.12(-4.04%) |
Jun 06, 2007 | 3.048 | 3.048 | 2.981 | 3.007 | 248,402 | -0.06(-1.97%) |
Jun 05, 2007 | 3.095 | 3.095 | 3.030 | 3.068 | 174,137 | -0.05(-1.49%) |
Jun 04, 2007 | 3.091 | 3.144 | 3.091 | 3.114 | 248,402 | -0.01(-0.36%) |
Jun 01, 2007 | 3.106 | 3.153 | 3.106 | 3.126 | 250,962 | +0.05(+1.78%) |
May 31, 2007 | 3.042 | 3.071 | 3.026 | 3.071 | 107,555 | +0.08(+2.68%) |
May 30, 2007 | 2.971 | 2.994 | 2.960 | 2.991 | 307,301 | -0.04(-1.18%) |
May 29, 2007 | 3.025 | 3.033 | 3.025 | 3.026 | 145,968 | +0.04(+1.51%) |
May 25, 2007 | 2.991 | 3.005 | 2.964 | 2.981 | 76,825 | +0.05(+1.57%) |
May 24, 2007 | 3.050 | 3.065 | 2.916 | 2.935 | 496,804 | -0.14(-4.53%) |
May 23, 2007 | 3.152 | 3.156 | 3.075 | 3.075 | 176,698 | -0.10(-3.07%) |
May 22, 2007 | 3.141 | 3.199 | 3.137 | 3.172 | 163,894 | +0.06(+2.01%) |
May 21, 2007 | 3.138 | 3.207 | 3.106 | 3.110 | 197,185 | -0.02(-0.56%) |
May 18, 2007 | 3.165 | 3.165 | 3.090 | 3.127 | 84,507 | +0.02(+0.69%) |
May 17, 2007 | 3.144 | 3.144 | 3.106 | 3.106 | 71,703 | -0.04(-1.16%) |
May 16, 2007 | 3.123 | 3.142 | 3.076 | 3.142 | 102,433 | +0.01(+0.31%) |
May 15, 2007 | 3.182 | 3.206 | 3.127 | 3.132 | 258,645 | -0.07(-2.27%) |
May 14, 2007 | 3.268 | 3.275 | 3.186 | 3.205 | 233,036 | -0.04(-1.22%) |
May 11, 2007 | 3.203 | 3.244 | 3.177 | 3.244 | 348,275 | +0.09(+2.69%) |
May 10, 2007 | 3.250 | 3.282 | 3.129 | 3.159 | 363,640 | -0.11(-3.38%) |
May 09, 2007 | 3.154 | 3.272 | 3.154 | 3.270 | 125,481 | +0.12(+3.96%) |
May 08, 2007 | 3.112 | 3.145 | 3.089 | 3.145 | 17,925 | +0.00(+0.02%) |
May 07, 2007 | 3.166 | 3.178 | 3.144 | 3.144 | 61,460 | -0.01(-0.45%) |
May 04, 2007 | 3.135 | 3.169 | 3.117 | 3.158 | 74,264 | +0.06(+1.79%) |
May 03, 2007 | 3.135 | 3.159 | 3.103 | 3.103 | 230,476 | +0.01(+0.37%) |
May 02, 2007 | 3.070 | 3.122 | 3.068 | 3.092 | 256,084 | +0.03(+1.10%) |