Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.009 | 3.085 | 2.953 | 3.038 | 448,088 | -0.04(-1.23%) |
Jul 30, 2007 | 3.066 | 3.104 | 3.025 | 3.076 | 288,464 | -0.05(-1.61%) |
Jul 27, 2007 | 3.009 | 3.135 | 2.953 | 3.126 | 759,718 | +0.13(+4.31%) |
Jul 26, 2007 | 2.899 | 3.025 | 2.886 | 2.997 | 611,519 | +0.10(+3.37%) |
Jul 25, 2007 | 2.912 | 2.943 | 2.858 | 2.899 | 325,593 | +0.00(+0.00%) |
Jul 24, 2007 | 2.861 | 2.912 | 2.844 | 2.899 | 425,874 | +0.03(+1.21%) |
Jul 23, 2007 | 2.909 | 2.934 | 2.839 | 2.864 | 191,357 | -0.03(-0.98%) |
Jul 20, 2007 | 2.694 | 3.013 | 2.678 | 2.893 | 628,656 | -0.05(-1.82%) |
Jul 19, 2007 | 2.953 | 2.962 | 2.912 | 2.946 | 157,402 | -0.01(-0.21%) |
Jul 18, 2007 | 2.968 | 2.972 | 2.880 | 2.953 | 293,542 | -0.02(-0.53%) |
Jul 17, 2007 | 3.019 | 3.025 | 2.902 | 2.968 | 218,966 | -0.04(-1.36%) |
Jul 16, 2007 | 3.003 | 3.019 | 2.987 | 3.009 | 95,837 | -0.00(-0.10%) |
Jul 13, 2007 | 2.931 | 3.035 | 2.931 | 3.013 | 115,195 | +0.02(+0.53%) |
Jul 12, 2007 | 3.016 | 3.041 | 2.994 | 2.997 | 121,859 | -0.04(-1.35%) |
Jul 11, 2007 | 3.041 | 3.053 | 3.000 | 3.038 | 145,660 | +0.01(+0.31%) |
Jul 10, 2007 | 3.079 | 3.094 | 2.994 | 3.028 | 384,619 | -0.05(-1.64%) |
Jul 09, 2007 | 3.129 | 3.129 | 3.060 | 3.079 | 106,309 | -0.01(-0.31%) |
Jul 06, 2007 | 3.107 | 3.107 | 3.016 | 3.088 | 162,162 | -0.04(-1.41%) |
Jul 05, 2007 | 3.151 | 3.154 | 3.107 | 3.132 | 144,391 | -0.02(-0.60%) |
Jul 03, 2007 | 3.072 | 3.151 | 3.072 | 3.151 | 246,892 | +0.07(+2.15%) |
Jul 02, 2007 | 3.025 | 3.094 | 2.975 | 3.085 | 150,737 | +0.03(+1.03%) |
Jun 29, 2007 | 3.050 | 3.072 | 2.924 | 3.053 | 227,852 | -0.01(-0.41%) |
Jun 28, 2007 | 3.120 | 3.123 | 3.047 | 3.066 | 146,929 | -0.08(-2.51%) |
Jun 27, 2007 | 3.063 | 3.145 | 3.063 | 3.145 | 185,010 | +0.05(+1.53%) |
Jun 26, 2007 | 3.066 | 3.151 | 3.031 | 3.098 | 163,114 | +0.04(+1.24%) |
Jun 25, 2007 | 3.094 | 3.104 | 2.994 | 3.060 | 176,442 | -0.06(-1.82%) |
Jun 22, 2007 | 3.088 | 3.123 | 3.066 | 3.116 | 99,010 | +0.01(+0.41%) |
Jun 21, 2007 | 3.044 | 3.126 | 2.981 | 3.104 | 349,077 | +0.03(+1.13%) |
Jun 20, 2007 | 3.057 | 3.076 | 3.035 | 3.069 | 101,867 | -0.00(-0.10%) |
Jun 19, 2007 | 3.035 | 3.088 | 3.025 | 3.072 | 112,656 | +0.04(+1.25%) |
Jun 18, 2007 | 3.038 | 3.041 | 2.997 | 3.035 | 126,619 | -0.00(-0.10%) |
Jun 15, 2007 | 3.009 | 3.041 | 2.994 | 3.038 | 221,822 | +0.03(+1.05%) |
Jun 14, 2007 | 3.006 | 3.006 | 2.934 | 3.006 | 217,379 | +0.03(+1.06%) |
Jun 13, 2007 | 2.868 | 2.975 | 2.868 | 2.975 | 186,280 | +0.12(+4.31%) |
Jun 12, 2007 | 2.981 | 2.984 | 2.839 | 2.852 | 367,800 | -0.13(-4.44%) |
Jun 11, 2007 | 3.035 | 3.050 | 2.962 | 2.984 | 297,350 | -0.05(-1.66%) |
Jun 08, 2007 | 2.978 | 3.050 | 2.949 | 3.035 | 370,656 | +0.08(+2.67%) |
Jun 07, 2007 | 3.126 | 3.189 | 2.946 | 2.956 | 688,634 | -0.18(-5.82%) |
Jun 06, 2007 | 3.176 | 3.192 | 3.060 | 3.139 | 297,984 | -0.04(-1.19%) |
Jun 05, 2007 | 3.255 | 3.290 | 3.161 | 3.176 | 196,435 | -0.12(-3.63%) |
Jun 04, 2007 | 3.236 | 3.312 | 3.164 | 3.296 | 233,881 | +0.05(+1.45%) |
Jun 01, 2007 | 3.202 | 3.261 | 3.192 | 3.249 | 294,176 | +0.06(+1.78%) |
May 31, 2007 | 3.167 | 3.211 | 3.151 | 3.192 | 301,475 | +0.00(+0.10%) |
May 30, 2007 | 3.249 | 3.249 | 3.167 | 3.189 | 256,730 | -0.05(-1.65%) |
May 29, 2007 | 3.214 | 3.277 | 3.195 | 3.243 | 263,077 | +0.05(+1.58%) |
May 25, 2007 | 3.214 | 3.233 | 3.180 | 3.192 | 239,276 | -0.03(-0.88%) |
May 24, 2007 | 3.246 | 3.277 | 3.189 | 3.220 | 348,125 | -0.05(-1.64%) |
May 23, 2007 | 3.265 | 3.302 | 3.249 | 3.274 | 386,841 | -0.02(-0.57%) |
May 22, 2007 | 3.277 | 3.299 | 3.219 | 3.293 | 255,143 | +0.01(+0.38%) |
May 21, 2007 | 3.299 | 3.306 | 3.236 | 3.280 | 180,885 | -0.02(-0.57%) |
May 18, 2007 | 3.306 | 3.306 | 3.230 | 3.299 | 648,648 | +0.01(+0.38%) |
May 17, 2007 | 3.328 | 3.347 | 3.271 | 3.287 | 244,671 | -0.06(-1.70%) |
May 16, 2007 | 3.340 | 3.381 | 3.321 | 3.343 | 451,896 | +0.03(+1.05%) |
May 15, 2007 | 3.277 | 3.331 | 3.249 | 3.309 | 262,125 | -0.01(-0.19%) |
May 14, 2007 | 3.287 | 3.334 | 3.268 | 3.315 | 165,018 | -0.01(-0.28%) |
May 11, 2007 | 3.356 | 3.359 | 3.287 | 3.324 | 314,169 | +0.00(+0.00%) |
May 10, 2007 | 3.299 | 3.378 | 3.258 | 3.324 | 256,413 | +0.03(+0.76%) |
May 09, 2007 | 3.220 | 3.324 | 3.220 | 3.299 | 206,590 | +0.02(+0.48%) |
May 08, 2007 | 3.337 | 3.337 | 3.186 | 3.284 | 269,424 | -0.05(-1.51%) |
May 07, 2007 | 3.214 | 3.334 | 3.214 | 3.334 | 410,641 | +0.10(+3.22%) |
May 04, 2007 | 3.123 | 3.236 | 3.123 | 3.230 | 456,973 | +0.14(+4.49%) |
May 03, 2007 | 3.044 | 3.120 | 3.044 | 3.091 | 731,158 | +0.02(+0.72%) |
May 02, 2007 | 3.098 | 3.157 | 3.041 | 3.069 | 527,106 | -0.00(-0.10%) |