Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.900 | 2.970 | 2.900 | 2.960 | 55,141 | +0.05(+1.72%) |
Jul 30, 2007 | 2.910 | 2.910 | 2.810 | 2.910 | 54,410 | -0.06(-2.02%) |
Jul 27, 2007 | 2.960 | 2.970 | 2.900 | 2.970 | 26,200 | +0.04(+1.37%) |
Jul 26, 2007 | 2.901 | 2.970 | 2.850 | 2.930 | 20,100 | -0.04(-1.35%) |
Jul 25, 2007 | 2.910 | 3.040 | 2.900 | 2.970 | 220,137 | -0.01(-0.34%) |
Jul 24, 2007 | 3.090 | 3.090 | 2.970 | 2.980 | 7,830 | -0.08(-2.61%) |
Jul 23, 2007 | 2.990 | 3.110 | 2.990 | 3.060 | 6,440 | +0.04(+1.32%) |
Jul 20, 2007 | 3.120 | 3.120 | 2.960 | 3.020 | 20,448 | -0.08(-2.56%) |
Jul 19, 2007 | 2.970 | 3.160 | 2.970 | 3.099 | 87,959 | +0.15(+5.06%) |
Jul 18, 2007 | 2.900 | 2.960 | 2.900 | 2.950 | 22,850 | +0.02(+0.68%) |
Jul 17, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 11,397 | +0.00(+0.00%) |
Jul 16, 2007 | 2.950 | 2.950 | 2.900 | 2.930 | 4,520 | -0.04(-1.35%) |
Jul 13, 2007 | 2.920 | 2.970 | 2.900 | 2.970 | 6,700 | +0.04(+1.37%) |
Jul 12, 2007 | 2.950 | 2.970 | 2.900 | 2.930 | 21,400 | -0.04(-1.35%) |
Jul 11, 2007 | 2.890 | 2.970 | 2.890 | 2.970 | 83,803 | +0.06(+2.06%) |
Jul 10, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 13,293 | +0.00(+0.00%) |
Jul 09, 2007 | 2.870 | 2.930 | 2.870 | 2.910 | 73,862 | +0.01(+0.34%) |
Jul 06, 2007 | 2.950 | 2.990 | 2.890 | 2.900 | 64,777 | -0.05(-1.69%) |
Jul 05, 2007 | 2.890 | 2.950 | 2.880 | 2.950 | 77,670 | +0.01(+0.34%) |
Jul 03, 2007 | 2.900 | 2.940 | 2.870 | 2.940 | 37,726 | +0.04(+1.38%) |
Jul 02, 2007 | 2.900 | 2.940 | 2.890 | 2.900 | 23,395 | -0.01(-0.34%) |
Jun 29, 2007 | 2.880 | 2.930 | 2.870 | 2.910 | 64,569 | +0.02(+0.69%) |
Jun 28, 2007 | 2.890 | 2.930 | 2.850 | 2.890 | 58,839 | -0.04(-1.37%) |
Jun 27, 2007 | 2.840 | 2.930 | 2.840 | 2.930 | 35,312 | +0.02(+0.69%) |
Jun 26, 2007 | 2.880 | 2.950 | 2.800 | 2.910 | 58,309 | +0.00(+0.00%) |
Jun 25, 2007 | 2.900 | 2.910 | 2.890 | 2.910 | 10,900 | -0.02(-0.68%) |
Jun 22, 2007 | 2.910 | 2.940 | 2.880 | 2.930 | 30,707 | +0.02(+0.69%) |
Jun 21, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 50,268 | +0.01(+0.34%) |
Jun 20, 2007 | 2.890 | 2.900 | 2.860 | 2.900 | 54,200 | -0.01(-0.34%) |
Jun 19, 2007 | 2.890 | 2.910 | 2.870 | 2.910 | 16,700 | -0.03(-1.02%) |
Jun 18, 2007 | 2.920 | 2.940 | 2.850 | 2.940 | 17,500 | +0.00(+0.00%) |
Jun 15, 2007 | 2.990 | 2.990 | 2.910 | 2.940 | 3,800 | -0.01(-0.34%) |
Jun 14, 2007 | 2.880 | 2.990 | 2.870 | 2.950 | 14,000 | +0.04(+1.37%) |
Jun 13, 2007 | 2.890 | 2.910 | 2.880 | 2.910 | 11,000 | +0.00(+0.00%) |
Jun 12, 2007 | 2.950 | 2.960 | 2.890 | 2.910 | 41,900 | -0.04(-1.36%) |
Jun 11, 2007 | 2.960 | 2.970 | 2.920 | 2.950 | 29,060 | -0.06(-1.99%) |
Jun 08, 2007 | 2.960 | 3.060 | 2.930 | 3.010 | 37,969 | +0.04(+1.35%) |
Jun 07, 2007 | 2.890 | 3.000 | 2.840 | 2.970 | 28,108 | +0.02(+0.68%) |
Jun 06, 2007 | 2.920 | 2.990 | 2.900 | 2.950 | 4,450 | +0.02(+0.68%) |
Jun 05, 2007 | 2.950 | 2.950 | 2.880 | 2.930 | 22,062 | -0.02(-0.68%) |
Jun 04, 2007 | 3.010 | 3.040 | 2.920 | 2.950 | 5,800 | -0.02(-0.67%) |
Jun 01, 2007 | 2.880 | 3.040 | 2.873 | 2.970 | 55,830 | +0.07(+2.41%) |
May 31, 2007 | 2.950 | 2.951 | 2.900 | 2.900 | 9,620 | -0.09(-3.01%) |
May 30, 2007 | 2.970 | 3.000 | 2.910 | 2.990 | 25,277 | -0.01(-0.33%) |
May 29, 2007 | 3.180 | 3.180 | 2.910 | 3.000 | 24,160 | +0.09(+3.09%) |
May 25, 2007 | 2.890 | 2.920 | 2.890 | 2.910 | 13,114 | +0.01(+0.34%) |
May 24, 2007 | 2.900 | 2.930 | 2.850 | 2.900 | 79,979 | -0.04(-1.36%) |
May 23, 2007 | 2.980 | 3.000 | 2.920 | 2.940 | 24,575 | +0.00(+0.00%) |
May 22, 2007 | 2.920 | 2.940 | 2.890 | 2.940 | 17,378 | +0.00(+0.00%) |
May 21, 2007 | 2.960 | 2.960 | 2.900 | 2.940 | 19,247 | -0.07(-2.33%) |
May 18, 2007 | 2.970 | 3.010 | 2.920 | 3.010 | 17,957 | +0.01(+0.33%) |
May 17, 2007 | 3.000 | 3.030 | 2.970 | 3.000 | 9,859 | -0.03(-0.99%) |
May 16, 2007 | 2.960 | 3.050 | 2.960 | 3.030 | 25,003 | +0.05(+1.68%) |
May 15, 2007 | 2.960 | 3.000 | 2.960 | 2.980 | 14,672 | +0.01(+0.33%) |
May 14, 2007 | 2.960 | 3.000 | 2.870 | 2.970 | 16,709 | -0.01(-0.34%) |
May 11, 2007 | 2.960 | 3.020 | 2.900 | 2.980 | 80,630 | +0.06(+2.05%) |
May 10, 2007 | 3.030 | 3.030 | 2.910 | 2.920 | 18,160 | -0.12(-3.95%) |
May 09, 2007 | 2.960 | 3.040 | 2.960 | 3.040 | 15,005 | +0.03(+1.00%) |
May 08, 2007 | 2.950 | 3.040 | 2.900 | 3.010 | 23,791 | +0.04(+1.35%) |
May 07, 2007 | 2.990 | 3.034 | 2.960 | 2.970 | 55,300 | -0.02(-0.67%) |
May 04, 2007 | 3.030 | 3.070 | 2.990 | 2.990 | 14,668 | -0.07(-2.29%) |
May 03, 2007 | 2.970 | 3.060 | 2.970 | 3.060 | 15,525 | +0.09(+2.96%) |
May 02, 2007 | 2.920 | 3.050 | 2.860 | 2.972 | 43,166 | +0.07(+2.48%) |