Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.240 | 3.250 | 3.110 | 3.210 | 54,250 | +0.05(+1.58%) |
Jul 30, 2007 | 3.220 | 3.320 | 3.150 | 3.160 | 74,882 | -0.09(-2.77%) |
Jul 27, 2007 | 3.300 | 3.340 | 3.230 | 3.250 | 56,190 | -0.03(-0.91%) |
Jul 26, 2007 | 3.270 | 3.330 | 3.210 | 3.280 | 48,987 | -0.04(-1.20%) |
Jul 25, 2007 | 3.310 | 3.350 | 3.250 | 3.320 | 93,232 | +0.05(+1.53%) |
Jul 24, 2007 | 3.290 | 3.370 | 3.250 | 3.270 | 39,265 | -0.04(-1.21%) |
Jul 23, 2007 | 3.270 | 3.360 | 3.270 | 3.310 | 31,725 | +0.04(+1.22%) |
Jul 20, 2007 | 3.270 | 3.330 | 3.270 | 3.270 | 33,918 | -0.03(-0.91%) |
Jul 19, 2007 | 3.300 | 3.330 | 3.270 | 3.300 | 54,604 | +0.00(+0.00%) |
Jul 18, 2007 | 3.290 | 3.340 | 3.290 | 3.300 | 46,145 | -0.03(-0.90%) |
Jul 17, 2007 | 3.250 | 3.350 | 3.250 | 3.330 | 26,874 | +0.06(+1.83%) |
Jul 16, 2007 | 3.300 | 3.350 | 3.270 | 3.270 | 82,740 | -0.03(-0.91%) |
Jul 13, 2007 | 3.380 | 3.380 | 3.270 | 3.300 | 46,709 | -0.05(-1.49%) |
Jul 12, 2007 | 3.310 | 3.360 | 3.310 | 3.350 | 29,112 | +0.01(+0.30%) |
Jul 11, 2007 | 3.240 | 3.340 | 3.240 | 3.340 | 42,445 | +0.07(+2.14%) |
Jul 10, 2007 | 3.300 | 3.320 | 3.250 | 3.270 | 57,934 | -0.02(-0.61%) |
Jul 09, 2007 | 3.330 | 3.350 | 3.290 | 3.290 | 35,153 | -0.07(-2.08%) |
Jul 06, 2007 | 3.340 | 3.370 | 3.300 | 3.360 | 29,700 | +0.06(+1.82%) |
Jul 05, 2007 | 3.270 | 3.330 | 3.270 | 3.300 | 59,166 | +0.03(+0.92%) |
Jul 03, 2007 | 3.330 | 3.390 | 3.260 | 3.270 | 47,452 | -0.08(-2.39%) |
Jul 02, 2007 | 3.320 | 3.460 | 3.320 | 3.350 | 69,164 | +0.03(+0.90%) |
Jun 29, 2007 | 3.350 | 3.350 | 3.250 | 3.320 | 159,141 | -0.03(-0.90%) |
Jun 28, 2007 | 3.340 | 3.410 | 3.330 | 3.350 | 53,904 | -0.02(-0.59%) |
Jun 27, 2007 | 3.350 | 3.400 | 3.324 | 3.370 | 63,736 | +0.02(+0.60%) |
Jun 26, 2007 | 3.560 | 3.560 | 3.340 | 3.350 | 78,736 | -0.05(-1.47%) |
Jun 25, 2007 | 3.370 | 3.750 | 3.370 | 3.400 | 196,949 | +0.03(+0.89%) |
Jun 22, 2007 | 3.350 | 3.470 | 3.350 | 3.370 | 57,948 | +0.00(+0.00%) |
Jun 21, 2007 | 3.430 | 3.440 | 3.360 | 3.370 | 22,658 | -0.08(-2.32%) |
Jun 20, 2007 | 3.350 | 3.510 | 3.350 | 3.450 | 22,100 | +0.07(+2.07%) |
Jun 19, 2007 | 3.450 | 3.450 | 3.310 | 3.380 | 47,300 | -0.07(-2.03%) |
Jun 18, 2007 | 3.440 | 3.550 | 3.440 | 3.450 | 75,900 | +0.01(+0.29%) |
Jun 15, 2007 | 3.380 | 3.440 | 3.340 | 3.440 | 74,300 | +0.09(+2.69%) |
Jun 14, 2007 | 3.330 | 3.420 | 3.310 | 3.350 | 86,900 | +0.03(+0.90%) |
Jun 13, 2007 | 3.320 | 3.450 | 3.300 | 3.320 | 102,500 | +0.00(+0.00%) |
Jun 12, 2007 | 3.500 | 3.500 | 3.300 | 3.320 | 168,000 | -0.18(-5.14%) |
Jun 11, 2007 | 3.720 | 4.000 | 3.500 | 3.500 | 1,062,154 | -0.12(-3.31%) |
Jun 08, 2007 | 3.210 | 3.690 | 3.210 | 3.620 | 521,533 | +0.38(+11.73%) |
Jun 07, 2007 | 3.310 | 3.330 | 3.210 | 3.240 | 82,846 | -0.04(-1.22%) |
Jun 06, 2007 | 3.260 | 3.330 | 3.260 | 3.280 | 47,617 | -0.01(-0.30%) |
Jun 05, 2007 | 3.310 | 3.410 | 3.260 | 3.290 | 123,347 | +0.00(+0.00%) |
Jun 04, 2007 | 3.300 | 3.350 | 3.270 | 3.290 | 109,507 | -0.01(-0.30%) |
Jun 01, 2007 | 3.280 | 3.320 | 3.250 | 3.300 | 48,971 | +0.01(+0.30%) |
May 31, 2007 | 3.310 | 3.350 | 3.280 | 3.290 | 51,783 | -0.02(-0.60%) |
May 30, 2007 | 3.290 | 3.380 | 3.290 | 3.310 | 25,894 | +0.00(+0.00%) |
May 29, 2007 | 3.290 | 3.460 | 3.290 | 3.310 | 129,240 | -0.01(-0.27%) |
May 25, 2007 | 3.320 | 3.330 | 3.260 | 3.319 | 50,373 | +0.02(+0.58%) |
May 24, 2007 | 3.280 | 3.340 | 3.260 | 3.300 | 47,245 | +0.01(+0.30%) |
May 23, 2007 | 3.300 | 3.400 | 3.290 | 3.290 | 80,034 | -0.07(-2.08%) |
May 22, 2007 | 3.370 | 3.410 | 3.350 | 3.360 | 65,748 | -0.04(-1.18%) |
May 21, 2007 | 3.390 | 3.460 | 3.360 | 3.400 | 60,775 | -0.02(-0.58%) |
May 18, 2007 | 3.370 | 3.440 | 3.350 | 3.420 | 71,724 | +0.03(+0.88%) |
May 17, 2007 | 3.460 | 3.460 | 3.330 | 3.390 | 88,134 | -0.04(-1.17%) |
May 16, 2007 | 3.410 | 3.490 | 3.330 | 3.430 | 92,788 | +0.06(+1.78%) |
May 15, 2007 | 3.400 | 3.440 | 3.330 | 3.370 | 163,675 | -0.04(-1.17%) |
May 14, 2007 | 3.450 | 3.510 | 3.400 | 3.410 | 49,058 | -0.07(-2.01%) |
May 11, 2007 | 3.450 | 4.250 | 3.390 | 3.480 | 58,591 | +0.04(+1.16%) |
May 10, 2007 | 3.470 | 3.560 | 3.330 | 3.440 | 73,081 | +0.00(+0.00%) |
May 09, 2007 | 3.410 | 3.580 | 3.380 | 3.440 | 119,152 | +0.02(+0.58%) |
May 08, 2007 | 3.360 | 3.770 | 3.300 | 3.420 | 299,625 | +0.01(+0.29%) |
May 07, 2007 | 3.390 | 3.480 | 3.370 | 3.410 | 87,891 | -0.08(-2.29%) |
May 04, 2007 | 3.460 | 3.500 | 3.370 | 3.490 | 90,309 | +0.04(+1.16%) |
May 03, 2007 | 3.430 | 3.490 | 3.400 | 3.450 | 107,102 | +0.04(+1.17%) |
May 02, 2007 | 3.750 | 3.750 | 3.260 | 3.410 | 456,121 | -0.59(-14.75%) |