Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.610 | 2.740 | 2.560 | 2.610 | 15,000 | -0.09(-3.33%) |
Jul 30, 2007 | 2.620 | 2.790 | 2.620 | 2.700 | 7,000 | -0.05(-1.82%) |
Jul 27, 2007 | 2.600 | 2.850 | 2.600 | 2.750 | 10,100 | +0.13(+4.92%) |
Jul 26, 2007 | 2.790 | 2.840 | 2.530 | 2.621 | 13,600 | -0.13(-4.69%) |
Jul 25, 2007 | 2.810 | 2.810 | 2.700 | 2.750 | 11,400 | -0.05(-1.79%) |
Jul 24, 2007 | 2.800 | 2.880 | 2.800 | 2.800 | 9,300 | -0.03(-1.06%) |
Jul 23, 2007 | 2.930 | 2.930 | 2.830 | 2.830 | 20,700 | -0.15(-5.03%) |
Jul 20, 2007 | 2.950 | 2.980 | 2.950 | 2.980 | 14,800 | +0.01(+0.34%) |
Jul 19, 2007 | 2.900 | 2.990 | 2.900 | 2.970 | 3,500 | +0.02(+0.68%) |
Jul 18, 2007 | 2.900 | 2.950 | 2.900 | 2.950 | 9,000 | +0.05(+1.72%) |
Jul 17, 2007 | 2.900 | 3.000 | 2.900 | 2.900 | 9,000 | -0.06(-2.02%) |
Jul 16, 2007 | 3.010 | 3.030 | 2.950 | 2.960 | 38,600 | -0.05(-1.66%) |
Jul 13, 2007 | 3.010 | 3.030 | 3.000 | 3.010 | 10,600 | -0.02(-0.66%) |
Jul 12, 2007 | 3.000 | 3.030 | 3.000 | 3.030 | 3,300 | +0.02(+0.66%) |
Jul 11, 2007 | 3.000 | 3.040 | 2.980 | 3.010 | 28,400 | -0.01(-0.33%) |
Jul 10, 2007 | 2.900 | 3.060 | 2.900 | 3.020 | 31,000 | +0.02(+0.67%) |
Jul 09, 2007 | 2.950 | 3.020 | 2.810 | 3.000 | 38,800 | +0.00(+0.00%) |
Jul 06, 2007 | 2.950 | 3.010 | 2.910 | 3.000 | 6,600 | +0.00(+0.00%) |
Jul 05, 2007 | 2.960 | 3.020 | 2.960 | 3.000 | 28,600 | -0.03(-0.99%) |
Jul 03, 2007 | 2.930 | 3.030 | 2.930 | 3.030 | 11,900 | +0.04(+1.34%) |
Jul 02, 2007 | 2.950 | 3.050 | 2.950 | 2.990 | 35,600 | +0.04(+1.36%) |
Jun 29, 2007 | 3.050 | 3.100 | 2.900 | 2.950 | 93,500 | -0.21(-6.65%) |
Jun 28, 2007 | 3.200 | 3.200 | 3.150 | 3.160 | 10,800 | +0.00(+0.00%) |
Jun 27, 2007 | 3.130 | 3.170 | 3.130 | 3.160 | 13,800 | +0.00(+0.00%) |
Jun 26, 2007 | 3.170 | 3.190 | 3.140 | 3.160 | 11,000 | -0.04(-1.25%) |
Jun 25, 2007 | 3.220 | 3.220 | 3.190 | 3.200 | 15,400 | -0.04(-1.23%) |
Jun 22, 2007 | 3.200 | 3.240 | 3.190 | 3.240 | 29,500 | +0.05(+1.57%) |
Jun 21, 2007 | 3.110 | 3.250 | 3.110 | 3.190 | 32,000 | +0.01(+0.31%) |
Jun 20, 2007 | 3.290 | 3.290 | 3.160 | 3.180 | 7,000 | -0.06(-1.85%) |
Jun 19, 2007 | 3.190 | 3.260 | 3.190 | 3.240 | 4,400 | +0.05(+1.57%) |
Jun 18, 2007 | 3.170 | 3.200 | 3.170 | 3.190 | 7,400 | -0.01(-0.31%) |
Jun 15, 2007 | 3.140 | 3.210 | 3.140 | 3.200 | 10,500 | -0.01(-0.31%) |
Jun 14, 2007 | 3.240 | 3.280 | 3.200 | 3.210 | 20,300 | -0.08(-2.43%) |
Jun 13, 2007 | 3.270 | 3.300 | 3.200 | 3.290 | 4,700 | -0.01(-0.30%) |
Jun 12, 2007 | 3.250 | 3.300 | 3.240 | 3.300 | 17,400 | +0.06(+1.85%) |
Jun 11, 2007 | 3.200 | 3.250 | 3.200 | 3.240 | 4,000 | -0.05(-1.52%) |
Jun 08, 2007 | 3.180 | 3.300 | 3.180 | 3.290 | 11,100 | +0.04(+1.23%) |
Jun 07, 2007 | 3.240 | 3.250 | 3.210 | 3.250 | 5,600 | +0.01(+0.31%) |
Jun 06, 2007 | 3.210 | 3.250 | 3.200 | 3.240 | 17,300 | +0.02(+0.62%) |
Jun 05, 2007 | 3.200 | 3.240 | 3.200 | 3.220 | 10,300 | +0.00(+0.00%) |
Jun 04, 2007 | 3.210 | 3.220 | 3.200 | 3.220 | 4,700 | -0.02(-0.62%) |
Jun 01, 2007 | 3.240 | 3.240 | 3.190 | 3.240 | 10,200 | +0.00(+0.00%) |
May 31, 2007 | 3.180 | 3.240 | 3.180 | 3.240 | 6,900 | +0.03(+0.93%) |
May 30, 2007 | 3.220 | 3.220 | 3.180 | 3.210 | 13,300 | -0.01(-0.31%) |
May 29, 2007 | 3.210 | 3.220 | 3.180 | 3.220 | 13,200 | +0.00(+0.00%) |
May 25, 2007 | 3.200 | 3.220 | 3.180 | 3.220 | 8,800 | +0.03(+0.94%) |
May 24, 2007 | 3.160 | 3.220 | 3.160 | 3.190 | 16,900 | -0.01(-0.31%) |
May 23, 2007 | 3.190 | 3.220 | 3.180 | 3.200 | 8,000 | +0.00(+0.00%) |
May 22, 2007 | 3.170 | 3.200 | 3.160 | 3.200 | 15,300 | +0.03(+0.95%) |
May 21, 2007 | 3.220 | 3.220 | 3.130 | 3.170 | 23,500 | -0.02(-0.63%) |
May 18, 2007 | 3.120 | 3.220 | 3.120 | 3.190 | 13,200 | +0.00(+0.00%) |
May 17, 2007 | 3.160 | 3.190 | 3.150 | 3.190 | 4,400 | +0.06(+1.92%) |
May 16, 2007 | 3.150 | 3.190 | 3.120 | 3.130 | 9,400 | -0.01(-0.32%) |
May 15, 2007 | 3.170 | 3.180 | 3.130 | 3.140 | 18,000 | -0.03(-0.95%) |
May 14, 2007 | 3.160 | 3.190 | 3.120 | 3.170 | 6,200 | +0.03(+0.96%) |
May 11, 2007 | 3.150 | 3.190 | 3.120 | 3.140 | 4,600 | +0.00(+0.00%) |
May 10, 2007 | 3.100 | 3.150 | 3.100 | 3.140 | 1,700 | +0.01(+0.32%) |
May 09, 2007 | 3.100 | 3.130 | 3.050 | 3.130 | 15,200 | +0.03(+0.97%) |
May 08, 2007 | 3.150 | 3.170 | 3.100 | 3.100 | 72,500 | -0.06(-1.90%) |
May 07, 2007 | 3.130 | 3.180 | 3.130 | 3.160 | 29,500 | +0.02(+0.64%) |
May 04, 2007 | 3.100 | 3.190 | 3.100 | 3.140 | 14,800 | +0.02(+0.64%) |
May 03, 2007 | 3.140 | 3.140 | 3.110 | 3.120 | 20,300 | +0.00(+0.00%) |
May 02, 2007 | 3.140 | 3.170 | 3.050 | 3.120 | 43,600 | -0.03(-0.95%) |