Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.962 | 2.998 | 2.933 | 2.986 | 2,608,405 | +0.04(+1.35%) |
Jul 30, 2007 | 3.036 | 3.036 | 2.936 | 2.946 | 1,999,883 | -0.04(-1.44%) |
Jul 27, 2007 | 3.086 | 3.086 | 2.984 | 2.989 | 2,636,792 | -0.09(-2.99%) |
Jul 26, 2007 | 3.130 | 3.130 | 3.035 | 3.081 | 2,963,383 | -0.06(-1.82%) |
Jul 25, 2007 | 3.173 | 3.183 | 3.106 | 3.138 | 3,008,433 | -0.05(-1.55%) |
Jul 24, 2007 | 3.189 | 3.199 | 3.113 | 3.188 | 5,730,551 | +0.01(+0.30%) |
Jul 23, 2007 | 3.316 | 3.339 | 3.114 | 3.178 | 6,788,435 | -0.19(-5.53%) |
Jul 20, 2007 | 3.448 | 3.455 | 3.353 | 3.364 | 2,505,819 | -0.09(-2.62%) |
Jul 19, 2007 | 3.518 | 3.526 | 3.445 | 3.455 | 1,961,771 | -0.05(-1.50%) |
Jul 18, 2007 | 3.510 | 3.533 | 3.494 | 3.507 | 2,392,370 | -0.03(-0.72%) |
Jul 17, 2007 | 3.488 | 3.544 | 3.477 | 3.533 | 1,531,462 | +0.05(+1.35%) |
Jul 16, 2007 | 3.525 | 3.563 | 3.478 | 3.486 | 1,992,599 | -0.05(-1.55%) |
Jul 13, 2007 | 3.540 | 3.555 | 3.521 | 3.540 | 1,540,337 | +0.02(+0.45%) |
Jul 12, 2007 | 3.502 | 3.607 | 3.467 | 3.525 | 2,691,152 | +0.02(+0.59%) |
Jul 11, 2007 | 3.472 | 3.513 | 3.450 | 3.504 | 1,855,751 | +0.04(+1.24%) |
Jul 10, 2007 | 3.455 | 3.486 | 3.436 | 3.461 | 2,375,864 | +0.00(+0.09%) |
Jul 09, 2007 | 3.447 | 3.542 | 3.442 | 3.458 | 3,207,139 | +0.01(+0.42%) |
Jul 06, 2007 | 3.463 | 3.485 | 3.418 | 3.443 | 2,108,533 | -0.02(-0.60%) |
Jul 05, 2007 | 3.475 | 3.504 | 3.448 | 3.464 | 1,628,896 | +0.01(+0.37%) |
Jul 03, 2007 | 3.478 | 3.499 | 3.451 | 3.451 | 1,137,013 | -0.02(-0.46%) |
Jul 02, 2007 | 3.459 | 3.512 | 3.450 | 3.467 | 2,964,188 | +0.01(+0.23%) |
Jun 29, 2007 | 3.456 | 3.491 | 3.442 | 3.459 | 2,376,286 | +0.01(+0.32%) |
Jun 28, 2007 | 3.426 | 3.466 | 3.420 | 3.448 | 2,100,827 | +0.03(+0.79%) |
Jun 27, 2007 | 3.386 | 3.437 | 3.374 | 3.421 | 2,842,769 | +0.03(+0.75%) |
Jun 26, 2007 | 3.391 | 3.429 | 3.378 | 3.396 | 2,240,563 | +0.01(+0.28%) |
Jun 25, 2007 | 3.440 | 3.485 | 3.385 | 3.386 | 1,508,396 | -0.07(-2.02%) |
Jun 22, 2007 | 3.496 | 3.515 | 3.447 | 3.456 | 2,157,282 | -0.04(-1.27%) |
Jun 21, 2007 | 3.498 | 3.509 | 3.423 | 3.501 | 1,740,848 | +0.00(+0.09%) |
Jun 20, 2007 | 3.526 | 3.547 | 3.494 | 3.498 | 1,280,674 | -0.03(-0.99%) |
Jun 19, 2007 | 3.518 | 3.550 | 3.490 | 3.533 | 1,887,044 | +0.01(+0.27%) |
Jun 18, 2007 | 3.523 | 3.542 | 3.513 | 3.523 | 1,353,010 | +0.00(+0.00%) |
Jun 15, 2007 | 3.502 | 3.596 | 3.502 | 3.523 | 3,300,441 | +0.03(+0.96%) |
Jun 14, 2007 | 3.463 | 3.504 | 3.453 | 3.490 | 2,413,530 | +0.04(+1.15%) |
Jun 13, 2007 | 3.428 | 3.485 | 3.396 | 3.450 | 2,646,265 | +0.03(+0.74%) |
Jun 12, 2007 | 3.447 | 3.482 | 3.409 | 3.424 | 3,085,946 | -0.04(-1.06%) |
Jun 11, 2007 | 3.442 | 3.480 | 3.420 | 3.461 | 1,799,152 | +0.01(+0.42%) |
Jun 08, 2007 | 3.383 | 3.459 | 3.354 | 3.447 | 3,292,301 | +0.07(+1.93%) |
Jun 07, 2007 | 3.480 | 3.509 | 3.380 | 3.381 | 3,797,306 | -0.10(-2.88%) |
Jun 06, 2007 | 3.577 | 3.606 | 3.458 | 3.482 | 3,151,200 | -0.10(-2.71%) |
Jun 05, 2007 | 3.641 | 3.669 | 3.574 | 3.579 | 2,256,873 | -0.06(-1.57%) |
Jun 04, 2007 | 3.658 | 3.664 | 3.610 | 3.636 | 2,193,884 | -0.02(-0.61%) |
Jun 01, 2007 | 3.668 | 3.687 | 3.629 | 3.658 | 4,374,597 | +0.02(+0.48%) |
May 31, 2007 | 3.620 | 3.655 | 3.620 | 3.641 | 1,737,559 | +0.02(+0.57%) |
May 30, 2007 | 3.625 | 3.625 | 3.598 | 3.620 | 2,144,097 | +0.00(+0.09%) |
May 29, 2007 | 3.579 | 3.657 | 3.577 | 3.617 | 3,675,145 | -0.01(-0.18%) |
May 25, 2007 | 3.612 | 3.636 | 3.588 | 3.623 | 3,025,787 | +0.02(+0.62%) |
May 24, 2007 | 3.623 | 3.653 | 3.567 | 3.601 | 2,275,536 | -0.01(-0.31%) |
May 23, 2007 | 3.671 | 3.695 | 3.609 | 3.612 | 1,058,003 | -0.04(-1.17%) |
May 22, 2007 | 3.650 | 3.725 | 3.650 | 3.655 | 2,481,268 | +0.01(+0.39%) |
May 21, 2007 | 3.647 | 3.706 | 3.633 | 3.641 | 1,774,482 | +0.01(+0.18%) |
May 18, 2007 | 3.617 | 3.655 | 3.590 | 3.634 | 2,592,616 | +0.03(+0.97%) |
May 17, 2007 | 3.623 | 3.629 | 3.587 | 3.599 | 2,484,621 | -0.04(-1.14%) |
May 16, 2007 | 3.639 | 3.671 | 3.620 | 3.641 | 2,465,304 | -0.00(-0.13%) |
May 15, 2007 | 3.695 | 3.709 | 3.623 | 3.645 | 1,863,053 | -0.06(-1.63%) |
May 14, 2007 | 3.749 | 3.782 | 3.699 | 3.706 | 1,700,334 | -0.02(-0.51%) |
May 11, 2007 | 3.722 | 3.739 | 3.690 | 3.725 | 1,261,608 | +0.03(+0.86%) |
May 10, 2007 | 3.720 | 3.746 | 3.693 | 3.693 | 2,863,936 | -0.04(-1.02%) |
May 09, 2007 | 3.731 | 3.761 | 3.688 | 3.731 | 1,175,270 | -0.00(-0.04%) |
May 08, 2007 | 3.671 | 3.742 | 3.668 | 3.733 | 1,354,514 | +0.04(+0.99%) |
May 07, 2007 | 3.661 | 3.726 | 3.629 | 3.696 | 2,500,371 | +0.04(+1.13%) |
May 04, 2007 | 3.738 | 3.744 | 3.650 | 3.655 | 3,391,937 | -0.06(-1.58%) |
May 03, 2007 | 3.788 | 3.815 | 3.637 | 3.714 | 6,640,837 | -0.15(-3.83%) |
May 02, 2007 | 3.974 | 3.974 | 3.825 | 3.862 | 4,533,794 | -0.11(-2.68%) |