Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.287 | 3.332 | 3.287 | 3.313 | 194,992 | +0.05(+1.54%) |
Jun 28, 2007 | 3.229 | 3.271 | 3.229 | 3.263 | 169,278 | +0.00(+0.06%) |
Jun 27, 2007 | 3.216 | 3.263 | 3.211 | 3.261 | 114,638 | -0.01(-0.40%) |
Jun 26, 2007 | 3.278 | 3.293 | 3.257 | 3.274 | 133,923 | -0.00(-0.11%) |
Jun 25, 2007 | 3.257 | 3.291 | 3.257 | 3.278 | 114,638 | -0.03(-0.79%) |
Jun 22, 2007 | 3.239 | 3.317 | 3.226 | 3.304 | 306,416 | -0.01(-0.45%) |
Jun 21, 2007 | 3.285 | 3.323 | 3.278 | 3.319 | 159,636 | +0.05(+1.43%) |
Jun 20, 2007 | 3.379 | 3.379 | 3.272 | 3.272 | 168,743 | -0.06(-1.79%) |
Jun 19, 2007 | 3.280 | 3.334 | 3.280 | 3.332 | 195,527 | +0.01(+0.17%) |
Jun 18, 2007 | 3.332 | 3.341 | 3.300 | 3.327 | 347,128 | +0.01(+0.28%) |
Jun 15, 2007 | 3.308 | 3.343 | 3.306 | 3.317 | 492,836 | +0.04(+1.08%) |
Jun 14, 2007 | 3.248 | 3.282 | 3.237 | 3.282 | 401,233 | +0.03(+1.03%) |
Jun 13, 2007 | 3.198 | 3.248 | 3.183 | 3.248 | 487,480 | +0.05(+1.46%) |
Jun 12, 2007 | 3.192 | 3.201 | 3.173 | 3.201 | 366,413 | -0.02(-0.58%) |
Jun 11, 2007 | 3.201 | 3.229 | 3.190 | 3.220 | 410,340 | +0.03(+0.88%) |
Jun 08, 2007 | 3.110 | 3.196 | 3.104 | 3.192 | 540,513 | +0.04(+1.18%) |
Jun 07, 2007 | 3.147 | 3.170 | 3.117 | 3.155 | 868,357 | -0.03(-1.05%) |
Jun 06, 2007 | 3.203 | 3.205 | 3.179 | 3.188 | 506,229 | -0.06(-1.90%) |
Jun 05, 2007 | 3.243 | 3.257 | 3.209 | 3.250 | 507,300 | -0.02(-0.51%) |
Jun 04, 2007 | 3.272 | 3.272 | 3.244 | 3.267 | 260,346 | +0.00(+0.00%) |
Jun 01, 2007 | 3.267 | 3.299 | 3.261 | 3.267 | 271,596 | +0.01(+0.40%) |
May 31, 2007 | 3.220 | 3.256 | 3.216 | 3.254 | 569,440 | +0.03(+0.87%) |
May 30, 2007 | 3.173 | 3.226 | 3.168 | 3.226 | 577,476 | +0.01(+0.41%) |
May 29, 2007 | 3.207 | 3.241 | 3.203 | 3.213 | 294,630 | +0.01(+0.23%) |
May 25, 2007 | 3.172 | 3.220 | 3.172 | 3.205 | 181,064 | +0.05(+1.60%) |
May 24, 2007 | 3.215 | 3.235 | 3.140 | 3.155 | 294,095 | -0.07(-2.26%) |
May 23, 2007 | 3.226 | 3.254 | 3.226 | 3.228 | 309,094 | +0.02(+0.52%) |
May 22, 2007 | 3.209 | 3.213 | 3.175 | 3.211 | 519,621 | +0.01(+0.29%) |
May 21, 2007 | 3.215 | 3.239 | 3.162 | 3.201 | 1,090,133 | -0.04(-1.15%) |
May 18, 2007 | 3.222 | 3.282 | 3.220 | 3.239 | 264,096 | +0.03(+0.99%) |
May 17, 2007 | 3.233 | 3.237 | 3.205 | 3.207 | 216,955 | -0.03(-1.07%) |
May 16, 2007 | 3.231 | 3.265 | 3.224 | 3.242 | 308,558 | +0.00(+0.04%) |
May 15, 2007 | 3.194 | 3.250 | 3.194 | 3.241 | 156,422 | +0.07(+2.06%) |
May 14, 2007 | 3.211 | 3.256 | 3.164 | 3.175 | 249,632 | -0.01(-0.47%) |
May 11, 2007 | 3.175 | 3.239 | 3.164 | 3.190 | 482,658 | +0.02(+0.77%) |
May 10, 2007 | 3.211 | 3.241 | 3.166 | 3.166 | 295,702 | -0.07(-2.25%) |
May 09, 2007 | 3.192 | 3.239 | 3.136 | 3.239 | 312,308 | +0.00(+0.06%) |
May 08, 2007 | 3.220 | 3.256 | 3.218 | 3.237 | 286,059 | -0.06(-1.85%) |
May 07, 2007 | 3.319 | 3.327 | 3.228 | 3.298 | 433,910 | -0.01(-0.30%) |
May 04, 2007 | 3.321 | 3.321 | 3.297 | 3.308 | 199,813 | +0.01(+0.17%) |
May 03, 2007 | 3.256 | 3.315 | 3.256 | 3.302 | 592,475 | +0.04(+1.09%) |
May 02, 2007 | 3.267 | 3.269 | 3.203 | 3.267 | 205,170 | +0.04(+1.39%) |
May 01, 2007 | 3.229 | 3.267 | 3.032 | 3.222 | 2,085,664 | -0.09(-2.65%) |
Apr 30, 2007 | 3.340 | 3.340 | 3.299 | 3.310 | 234,633 | -0.03(-0.89%) |
Apr 27, 2007 | 3.341 | 3.341 | 3.285 | 3.340 | 148,922 | -0.01(-0.17%) |
Apr 26, 2007 | 3.356 | 3.360 | 3.332 | 3.345 | 374,448 | -0.00(-0.11%) |
Apr 25, 2007 | 3.313 | 3.349 | 3.302 | 3.349 | 325,165 | +0.06(+1.70%) |
Apr 24, 2007 | 3.295 | 3.313 | 3.254 | 3.293 | 258,203 | -0.00(-0.06%) |
Apr 23, 2007 | 3.285 | 3.321 | 3.285 | 3.295 | 126,959 | -0.03(-0.90%) |
Apr 20, 2007 | 3.304 | 3.336 | 3.276 | 3.325 | 241,061 | +0.06(+1.89%) |
Apr 19, 2007 | 3.229 | 3.271 | 3.159 | 3.263 | 433,375 | -0.04(-1.24%) |
Apr 18, 2007 | 3.299 | 3.308 | 3.276 | 3.304 | 164,993 | -0.02(-0.56%) |
Apr 17, 2007 | 3.336 | 3.340 | 3.304 | 3.323 | 260,882 | -0.01(-0.28%) |
Apr 16, 2007 | 3.325 | 3.336 | 3.295 | 3.332 | 854,429 | +0.07(+2.18%) |
Apr 13, 2007 | 3.224 | 3.271 | 3.222 | 3.261 | 294,095 | +0.04(+1.28%) |
Apr 12, 2007 | 3.172 | 3.220 | 3.157 | 3.220 | 191,242 | +0.03(+0.82%) |
Apr 11, 2007 | 3.213 | 3.218 | 3.168 | 3.194 | 304,273 | -0.01(-0.29%) |
Apr 10, 2007 | 3.175 | 3.205 | 3.172 | 3.203 | 413,018 | +0.03(+1.00%) |
Apr 09, 2007 | 3.170 | 3.207 | 3.159 | 3.172 | 364,806 | +0.02(+0.53%) |
Apr 05, 2007 | 3.134 | 3.172 | 3.134 | 3.155 | 523,371 | +0.02(+0.78%) |
Apr 04, 2007 | 3.119 | 3.145 | 3.119 | 3.131 | 726,398 | +0.01(+0.48%) |
Apr 03, 2007 | 3.080 | 3.136 | 3.080 | 3.116 | 269,453 | +0.04(+1.40%) |