Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.780 | 3.980 | 3.780 | 3.850 | 631,163 | +0.05(+1.32%) |
Jul 30, 2007 | 3.860 | 3.960 | 3.670 | 3.800 | 99,973 | -0.06(-1.55%) |
Jul 27, 2007 | 3.840 | 3.950 | 3.820 | 3.860 | 33,380 | -0.06(-1.53%) |
Jul 26, 2007 | 4.110 | 4.141 | 3.830 | 3.920 | 147,060 | -0.17(-4.16%) |
Jul 25, 2007 | 4.150 | 4.170 | 4.040 | 4.090 | 42,031 | -0.06(-1.45%) |
Jul 24, 2007 | 4.160 | 4.190 | 4.110 | 4.150 | 59,487 | +0.01(+0.24%) |
Jul 23, 2007 | 4.150 | 4.190 | 4.130 | 4.140 | 39,075 | -0.01(-0.24%) |
Jul 20, 2007 | 4.120 | 4.170 | 4.100 | 4.150 | 76,056 | -0.01(-0.24%) |
Jul 19, 2007 | 4.190 | 4.190 | 4.130 | 4.160 | 62,854 | +0.01(+0.24%) |
Jul 18, 2007 | 4.150 | 4.190 | 4.060 | 4.150 | 56,602 | +0.05(+1.22%) |
Jul 17, 2007 | 4.040 | 4.130 | 4.030 | 4.100 | 94,720 | +0.07(+1.74%) |
Jul 16, 2007 | 4.000 | 4.190 | 3.960 | 4.030 | 292,181 | +0.04(+1.00%) |
Jul 13, 2007 | 3.950 | 4.010 | 3.950 | 3.990 | 72,830 | +0.04(+1.01%) |
Jul 12, 2007 | 3.960 | 4.010 | 3.940 | 3.950 | 38,598 | +0.02(+0.51%) |
Jul 11, 2007 | 3.990 | 4.030 | 3.900 | 3.930 | 38,456 | -0.04(-1.01%) |
Jul 10, 2007 | 3.910 | 4.010 | 3.910 | 3.970 | 40,098 | +0.09(+2.32%) |
Jul 09, 2007 | 3.900 | 4.030 | 3.860 | 3.880 | 57,113 | -0.05(-1.27%) |
Jul 06, 2007 | 3.830 | 3.950 | 3.830 | 3.930 | 43,446 | +0.10(+2.61%) |
Jul 05, 2007 | 3.800 | 3.950 | 3.790 | 3.830 | 48,981 | +0.01(+0.26%) |
Jul 03, 2007 | 3.830 | 3.830 | 3.780 | 3.820 | 26,233 | +0.01(+0.26%) |
Jul 02, 2007 | 3.830 | 3.880 | 3.810 | 3.810 | 77,584 | -0.09(-2.31%) |
Jun 29, 2007 | 3.690 | 3.900 | 3.690 | 3.900 | 55,637 | +0.15(+3.89%) |
Jun 28, 2007 | 3.780 | 3.830 | 3.730 | 3.754 | 108,156 | -0.06(-1.47%) |
Jun 27, 2007 | 3.850 | 3.880 | 3.800 | 3.810 | 30,676 | -0.02(-0.52%) |
Jun 26, 2007 | 3.850 | 3.930 | 3.750 | 3.830 | 85,678 | -0.05(-1.29%) |
Jun 25, 2007 | 3.870 | 3.970 | 3.860 | 3.880 | 45,696 | -0.02(-0.51%) |
Jun 22, 2007 | 3.710 | 3.950 | 3.710 | 3.900 | 73,913 | +0.17(+4.56%) |
Jun 21, 2007 | 3.680 | 3.770 | 3.660 | 3.730 | 20,214 | -0.01(-0.27%) |
Jun 20, 2007 | 3.820 | 3.850 | 3.620 | 3.740 | 168,900 | -0.11(-2.74%) |
Jun 19, 2007 | 3.810 | 3.920 | 3.810 | 3.845 | 123,300 | -0.01(-0.38%) |
Jun 18, 2007 | 3.930 | 3.930 | 3.830 | 3.860 | 122,700 | -0.04(-1.03%) |
Jun 15, 2007 | 3.930 | 3.930 | 3.830 | 3.900 | 46,700 | +0.01(+0.26%) |
Jun 14, 2007 | 3.970 | 3.970 | 3.860 | 3.890 | 78,500 | -0.05(-1.27%) |
Jun 13, 2007 | 3.850 | 4.050 | 3.770 | 3.940 | 183,300 | +0.09(+2.34%) |
Jun 12, 2007 | 3.630 | 4.000 | 3.630 | 3.850 | 330,900 | +0.30(+8.45%) |
Jun 11, 2007 | 3.500 | 3.600 | 3.470 | 3.550 | 72,675 | +0.07(+2.01%) |
Jun 08, 2007 | 3.500 | 3.530 | 3.430 | 3.480 | 51,050 | -0.01(-0.29%) |
Jun 07, 2007 | 3.520 | 3.600 | 3.480 | 3.490 | 68,990 | -0.03(-0.85%) |
Jun 06, 2007 | 3.500 | 3.600 | 3.500 | 3.520 | 87,399 | -0.06(-1.68%) |
Jun 05, 2007 | 3.650 | 3.680 | 3.580 | 3.580 | 32,988 | -0.08(-2.19%) |
Jun 04, 2007 | 3.700 | 3.740 | 3.650 | 3.660 | 20,558 | -0.05(-1.35%) |
Jun 01, 2007 | 3.884 | 3.884 | 3.670 | 3.710 | 67,472 | -0.16(-4.13%) |
May 31, 2007 | 3.840 | 3.920 | 3.800 | 3.870 | 64,665 | +0.03(+0.78%) |
May 30, 2007 | 3.800 | 3.910 | 3.770 | 3.840 | 72,466 | +0.08(+2.13%) |
May 29, 2007 | 3.610 | 3.850 | 3.610 | 3.760 | 103,764 | +0.16(+4.44%) |
May 25, 2007 | 3.639 | 3.639 | 3.570 | 3.600 | 24,275 | -0.03(-0.83%) |
May 24, 2007 | 3.550 | 3.670 | 3.520 | 3.630 | 29,850 | +0.07(+1.97%) |
May 23, 2007 | 3.520 | 3.580 | 3.480 | 3.560 | 28,763 | +0.05(+1.42%) |
May 22, 2007 | 3.490 | 3.510 | 3.470 | 3.510 | 47,445 | +0.02(+0.57%) |
May 21, 2007 | 3.490 | 3.510 | 3.460 | 3.490 | 60,413 | -0.01(-0.29%) |
May 18, 2007 | 3.510 | 3.530 | 3.480 | 3.500 | 41,295 | +0.00(+0.00%) |
May 17, 2007 | 3.490 | 3.520 | 3.490 | 3.500 | 22,986 | +0.00(+0.00%) |
May 16, 2007 | 3.530 | 3.570 | 3.490 | 3.500 | 15,146 | +0.00(+0.00%) |
May 15, 2007 | 3.550 | 3.590 | 3.480 | 3.500 | 46,672 | -0.07(-1.96%) |
May 14, 2007 | 3.620 | 3.620 | 3.550 | 3.570 | 23,771 | +0.00(+0.00%) |
May 11, 2007 | 3.550 | 3.700 | 3.520 | 3.570 | 73,334 | +0.09(+2.59%) |
May 10, 2007 | 3.500 | 3.550 | 3.460 | 3.480 | 57,101 | -0.02(-0.57%) |
May 09, 2007 | 3.540 | 3.540 | 3.500 | 3.500 | 20,271 | +0.00(+0.00%) |
May 08, 2007 | 3.490 | 3.510 | 3.466 | 3.500 | 56,017 | +0.00(+0.00%) |
May 07, 2007 | 3.480 | 3.520 | 3.430 | 3.500 | 46,849 | -0.01(-0.28%) |
May 04, 2007 | 3.470 | 3.520 | 3.470 | 3.510 | 51,977 | +0.01(+0.29%) |
May 03, 2007 | 3.520 | 3.520 | 3.480 | 3.500 | 48,392 | +0.01(+0.29%) |
May 02, 2007 | 3.510 | 3.550 | 3.490 | 3.490 | 39,755 | -0.06(-1.69%) |