Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 3.130 | 3.170 | 3.130 | 3.150 | 17,900 | +0.00(+0.00%) |
Apr 30, 2007 | 3.190 | 3.200 | 3.120 | 3.150 | 8,000 | +0.00(+0.00%) |
Apr 27, 2007 | 3.160 | 3.200 | 3.120 | 3.150 | 68,900 | -0.01(-0.32%) |
Apr 26, 2007 | 3.200 | 3.220 | 3.160 | 3.160 | 26,700 | -0.02(-0.63%) |
Apr 25, 2007 | 3.170 | 3.210 | 3.160 | 3.180 | 14,400 | +0.00(+0.00%) |
Apr 24, 2007 | 3.160 | 3.210 | 3.160 | 3.180 | 9,700 | -0.01(-0.31%) |
Apr 23, 2007 | 3.210 | 3.210 | 3.150 | 3.190 | 14,800 | -0.01(-0.31%) |
Apr 20, 2007 | 3.150 | 3.240 | 3.110 | 3.200 | 32,500 | +0.03(+0.95%) |
Apr 19, 2007 | 3.150 | 3.220 | 3.150 | 3.170 | 29,700 | -0.01(-0.31%) |
Apr 18, 2007 | 3.120 | 3.190 | 3.120 | 3.180 | 21,600 | +0.03(+0.95%) |
Apr 17, 2007 | 3.190 | 3.190 | 3.150 | 3.150 | 11,100 | +0.00(+0.00%) |
Apr 16, 2007 | 3.150 | 3.160 | 3.100 | 3.150 | 28,600 | -0.01(-0.32%) |
Apr 13, 2007 | 3.190 | 3.190 | 3.130 | 3.160 | 14,200 | -0.01(-0.32%) |
Apr 12, 2007 | 3.160 | 3.170 | 3.150 | 3.170 | 27,000 | +0.00(+0.00%) |
Apr 11, 2007 | 3.160 | 3.170 | 3.160 | 3.170 | 4,100 | +0.00(+0.00%) |
Apr 10, 2007 | 3.180 | 3.190 | 3.150 | 3.170 | 14,100 | -0.02(-0.63%) |
Apr 09, 2007 | 3.170 | 3.200 | 3.150 | 3.190 | 15,500 | +0.01(+0.31%) |
Apr 05, 2007 | 3.190 | 3.230 | 3.180 | 3.180 | 9,700 | -0.01(-0.31%) |
Apr 04, 2007 | 3.200 | 3.200 | 3.170 | 3.190 | 2,200 | +0.02(+0.63%) |
Apr 03, 2007 | 3.230 | 3.230 | 3.160 | 3.170 | 20,700 | -0.01(-0.31%) |