Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.291 | 4.370 | 4.268 | 4.273 | 2,063,449 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.208 | 4.268 | 2,272,049 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.155 | 4.245 | 3,011,039 | -0.05(-1.07%) |
Jul 26, 2007 | 4.323 | 4.450 | 4.035 | 4.291 | 5,487,352 | -0.03(-0.75%) |
Jul 25, 2007 | 4.381 | 4.402 | 4.234 | 4.323 | 3,384,004 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.367 | 4.291 | 4.349 | 3,466,837 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.450 | 4.351 | 4.381 | 2,717,004 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.420 | 4.427 | 1,971,942 | -0.03(-0.62%) |
Jul 19, 2007 | 4.473 | 4.492 | 4.439 | 4.455 | 1,815,384 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.441 | 4.464 | 2,084,265 | -0.01(-0.26%) |
Jul 17, 2007 | 4.510 | 4.540 | 4.476 | 4.476 | 1,698,290 | -0.04(-0.97%) |
Jul 16, 2007 | 4.549 | 4.572 | 4.513 | 4.519 | 1,861,354 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.549 | 1,600,279 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.549 | 1,845,741 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.427 | 4.529 | 2,141,511 | +0.02(+0.36%) |
Jul 10, 2007 | 4.519 | 4.538 | 4.496 | 4.513 | 1,575,559 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.533 | 4.543 | 1,796,302 | -0.00(-0.05%) |
Jul 06, 2007 | 4.540 | 4.575 | 4.508 | 4.545 | 1,216,038 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,831 | +0.02(+0.51%) |
Jul 03, 2007 | 4.450 | 4.526 | 4.450 | 4.506 | 1,469,307 | -0.00(-0.05%) |
Jul 02, 2007 | 4.496 | 4.533 | 4.473 | 4.508 | 1,467,572 | +0.01(+0.26%) |
Jun 29, 2007 | 4.453 | 4.496 | 4.441 | 4.496 | 1,719,974 | +0.03(+0.78%) |
Jun 28, 2007 | 4.427 | 4.478 | 4.423 | 4.462 | 1,682,678 | +0.03(+0.78%) |
Jun 27, 2007 | 4.450 | 4.494 | 4.415 | 4.427 | 2,432,510 | -0.03(-0.72%) |
Jun 26, 2007 | 4.510 | 4.529 | 4.458 | 4.460 | 2,176,639 | -0.04(-0.92%) |
Jun 25, 2007 | 4.501 | 4.533 | 4.496 | 4.501 | 2,210,900 | -0.01(-0.20%) |
Jun 22, 2007 | 4.522 | 4.566 | 4.476 | 4.510 | 1,608,085 | -0.02(-0.51%) |
Jun 21, 2007 | 4.508 | 4.533 | 4.501 | 4.533 | 1,760,740 | +0.02(+0.46%) |
Jun 20, 2007 | 4.563 | 4.579 | 4.508 | 4.513 | 1,915,130 | -0.05(-1.11%) |
Jun 19, 2007 | 4.513 | 4.586 | 4.513 | 4.563 | 1,706,530 | +0.01(+0.30%) |
Jun 18, 2007 | 4.572 | 4.589 | 4.545 | 4.549 | 1,719,540 | -0.04(-0.85%) |
Jun 15, 2007 | 4.559 | 4.589 | 4.533 | 4.589 | 1,723,877 | +0.05(+1.02%) |
Jun 14, 2007 | 4.487 | 4.552 | 4.487 | 4.543 | 1,929,008 | +0.03(+0.77%) |
Jun 13, 2007 | 4.473 | 4.531 | 4.464 | 4.508 | 2,038,295 | +0.05(+1.03%) |
Jun 12, 2007 | 4.506 | 4.577 | 4.450 | 4.462 | 3,529,287 | -0.06(-1.38%) |
Jun 11, 2007 | 4.501 | 4.554 | 4.501 | 4.524 | 1,977,580 | -0.01(-0.15%) |
Jun 08, 2007 | 4.510 | 4.554 | 4.496 | 4.531 | 2,018,346 | +0.00(+0.00%) |
Jun 07, 2007 | 4.543 | 4.561 | 4.508 | 4.531 | 2,246,895 | -0.03(-0.71%) |
Jun 06, 2007 | 4.561 | 4.575 | 4.508 | 4.563 | 3,048,336 | -0.02(-0.45%) |
Jun 05, 2007 | 4.621 | 4.623 | 4.540 | 4.584 | 2,812,848 | -0.03(-0.75%) |
Jun 04, 2007 | 4.612 | 4.621 | 4.586 | 4.619 | 2,135,873 | +0.00(+0.00%) |
Jun 01, 2007 | 4.609 | 4.632 | 4.600 | 4.619 | 3,761,739 | +0.02(+0.50%) |
May 31, 2007 | 4.607 | 4.607 | 4.577 | 4.596 | 2,688,382 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,766 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.517 | 4.533 | 2,216,104 | -0.03(-0.71%) |
May 25, 2007 | 4.496 | 4.566 | 4.496 | 4.566 | 2,608,584 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.496 | 4,164,194 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,093,071 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.549 | 4.591 | 3,266,911 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,787 | -0.13(-2.77%) |
May 18, 2007 | 4.729 | 4.743 | 4.720 | 4.743 | 2,798,103 | +0.03(+0.54%) |
May 17, 2007 | 4.736 | 4.739 | 4.718 | 4.718 | 2,838,001 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.720 | 4.732 | 3,145,914 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.750 | 4.722 | 4.750 | 3,941,283 | +0.03(+0.54%) |
May 14, 2007 | 4.745 | 4.750 | 4.715 | 4.725 | 2,971,141 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.715 | 4.729 | 2,609,018 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.690 | 4.739 | 2,373,964 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.690 | 4.725 | 2,256,870 | +0.03(+0.59%) |
May 08, 2007 | 4.683 | 4.713 | 4.683 | 4.697 | 2,360,086 | +0.00(+0.10%) |
May 07, 2007 | 4.692 | 4.711 | 4.685 | 4.692 | 2,019,647 | +0.02(+0.35%) |
May 04, 2007 | 4.692 | 4.711 | 4.672 | 4.676 | 2,014,443 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.692 | 4.672 | 4.692 | 2,059,112 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.699 | 4.658 | 4.679 | 2,318,886 | +0.02(+0.50%) |