Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.906 | 3.921 | 3.890 | 3.912 | 540,697 | +0.03(+0.81%) |
Jul 30, 2007 | 3.861 | 3.890 | 3.858 | 3.880 | 438,146 | +0.02(+0.49%) |
Jul 27, 2007 | 3.890 | 3.893 | 3.846 | 3.861 | 873,752 | -0.02(-0.57%) |
Jul 26, 2007 | 3.843 | 3.915 | 3.811 | 3.884 | 1,301,103 | -0.05(-1.36%) |
Jul 25, 2007 | 3.950 | 3.981 | 3.896 | 3.937 | 1,129,337 | -0.03(-0.64%) |
Jul 24, 2007 | 4.000 | 4.000 | 3.953 | 3.962 | 893,119 | -0.06(-1.49%) |
Jul 23, 2007 | 4.038 | 4.057 | 4.022 | 4.022 | 587,052 | -0.01(-0.23%) |
Jul 20, 2007 | 4.044 | 4.054 | 4.013 | 4.032 | 584,194 | -0.02(-0.39%) |
Jul 19, 2007 | 4.047 | 4.072 | 4.047 | 4.047 | 447,035 | +0.00(+0.00%) |
Jul 18, 2007 | 4.041 | 4.069 | 4.041 | 4.047 | 883,277 | -0.01(-0.23%) |
Jul 17, 2007 | 4.032 | 4.076 | 4.013 | 4.057 | 890,896 | -0.00(-0.08%) |
Jul 16, 2007 | 4.069 | 4.095 | 4.050 | 4.060 | 921,376 | -0.03(-0.77%) |
Jul 13, 2007 | 4.110 | 4.120 | 4.082 | 4.091 | 606,419 | -0.03(-0.69%) |
Jul 12, 2007 | 4.173 | 4.173 | 4.114 | 4.120 | 488,945 | +0.03(+0.62%) |
Jul 11, 2007 | 4.113 | 4.135 | 4.095 | 4.095 | 862,957 | -0.02(-0.38%) |
Jul 10, 2007 | 4.176 | 4.180 | 4.110 | 4.110 | 595,307 | -0.07(-1.58%) |
Jul 09, 2007 | 4.198 | 4.233 | 4.154 | 4.176 | 897,246 | -0.02(-0.45%) |
Jul 06, 2007 | 4.173 | 4.195 | 4.154 | 4.195 | 361,629 | +0.03(+0.60%) |
Jul 05, 2007 | 4.221 | 4.227 | 4.161 | 4.170 | 423,541 | -0.05(-1.19%) |
Jul 03, 2007 | 4.221 | 4.221 | 4.198 | 4.221 | 508,312 | +0.04(+0.90%) |
Jul 02, 2007 | 4.173 | 4.189 | 4.161 | 4.183 | 446,400 | +0.02(+0.38%) |
Jun 29, 2007 | 4.145 | 4.167 | 4.120 | 4.167 | 612,451 | +0.04(+0.92%) |
Jun 28, 2007 | 4.107 | 4.145 | 4.107 | 4.129 | 567,049 | +0.01(+0.31%) |
Jun 27, 2007 | 4.016 | 4.123 | 4.006 | 4.117 | 793,425 | +0.07(+1.71%) |
Jun 26, 2007 | 4.044 | 4.085 | 4.016 | 4.047 | 1,200,456 | -0.03(-0.70%) |
Jun 25, 2007 | 4.120 | 4.123 | 4.041 | 4.076 | 1,109,334 | -0.06(-1.45%) |
Jun 22, 2007 | 4.161 | 4.161 | 4.117 | 4.135 | 617,531 | -0.03(-0.61%) |
Jun 21, 2007 | 4.173 | 4.180 | 4.132 | 4.161 | 630,549 | -0.01(-0.30%) |
Jun 20, 2007 | 4.195 | 4.198 | 4.158 | 4.173 | 822,000 | -0.02(-0.53%) |
Jun 19, 2007 | 4.176 | 4.195 | 4.167 | 4.195 | 521,012 | +0.00(+0.08%) |
Jun 18, 2007 | 4.236 | 4.236 | 4.176 | 4.192 | 629,596 | -0.05(-1.11%) |
Jun 15, 2007 | 4.208 | 4.249 | 4.170 | 4.239 | 493,708 | +0.05(+1.13%) |
Jun 14, 2007 | 4.158 | 4.221 | 4.158 | 4.192 | 594,989 | +0.01(+0.23%) |
Jun 13, 2007 | 4.180 | 4.195 | 4.161 | 4.183 | 558,477 | -0.07(-1.56%) |
Jun 12, 2007 | 4.211 | 4.277 | 4.211 | 4.249 | 609,594 | -0.04(-1.03%) |
Jun 11, 2007 | 4.277 | 4.324 | 4.239 | 4.293 | 503,867 | +0.02(+0.52%) |
Jun 08, 2007 | 4.227 | 4.277 | 4.173 | 4.271 | 887,086 | +0.02(+0.44%) |
Jun 07, 2007 | 4.340 | 4.346 | 4.176 | 4.252 | 1,146,164 | -0.11(-2.46%) |
Jun 06, 2007 | 4.384 | 4.384 | 4.312 | 4.359 | 649,599 | -0.03(-0.57%) |
Jun 05, 2007 | 4.365 | 4.387 | 4.359 | 4.384 | 571,812 | +0.03(+0.72%) |
Jun 04, 2007 | 4.369 | 4.387 | 4.353 | 4.353 | 720,400 | -0.02(-0.36%) |
Jun 01, 2007 | 4.369 | 4.372 | 4.331 | 4.369 | 572,764 | +0.01(+0.29%) |
May 31, 2007 | 4.375 | 4.375 | 4.346 | 4.356 | 474,340 | -0.01(-0.14%) |
May 30, 2007 | 4.334 | 4.365 | 4.321 | 4.362 | 664,838 | +0.02(+0.36%) |
May 29, 2007 | 4.302 | 4.350 | 4.302 | 4.346 | 724,845 | +0.02(+0.44%) |
May 25, 2007 | 4.318 | 4.328 | 4.293 | 4.328 | 544,507 | +0.02(+0.44%) |
May 24, 2007 | 4.331 | 4.346 | 4.291 | 4.309 | 825,810 | -0.04(-1.01%) |
May 23, 2007 | 4.321 | 4.353 | 4.321 | 4.353 | 889,309 | +0.03(+0.58%) |
May 22, 2007 | 4.331 | 4.346 | 4.318 | 4.328 | 796,917 | +0.00(+0.00%) |
May 21, 2007 | 4.362 | 4.369 | 4.315 | 4.328 | 857,242 | -0.04(-0.94%) |
May 18, 2007 | 4.403 | 4.406 | 4.362 | 4.369 | 709,288 | -0.03(-0.64%) |
May 17, 2007 | 4.400 | 4.406 | 4.384 | 4.397 | 615,309 | -0.01(-0.14%) |
May 16, 2007 | 4.416 | 4.425 | 4.394 | 4.403 | 546,412 | +0.00(+0.00%) |
May 15, 2007 | 4.403 | 4.416 | 4.397 | 4.403 | 637,216 | -0.01(-0.14%) |
May 14, 2007 | 4.419 | 4.419 | 4.397 | 4.409 | 531,172 | -0.01(-0.14%) |
May 11, 2007 | 4.413 | 4.422 | 4.387 | 4.416 | 560,382 | +0.01(+0.29%) |
May 10, 2007 | 4.438 | 4.438 | 4.387 | 4.403 | 466,403 | -0.03(-0.78%) |
May 09, 2007 | 4.432 | 4.438 | 4.419 | 4.438 | 654,679 | -0.00(-0.07%) |
May 08, 2007 | 4.428 | 4.441 | 4.425 | 4.441 | 561,017 | +0.00(+0.07%) |
May 07, 2007 | 4.428 | 4.447 | 4.425 | 4.438 | 502,597 | +0.00(+0.00%) |
May 04, 2007 | 4.454 | 4.454 | 4.428 | 4.438 | 378,139 | -0.01(-0.14%) |
May 03, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 595,624 | +0.01(+0.28%) |
May 02, 2007 | 4.425 | 4.432 | 4.419 | 4.432 | 501,645 | +0.01(+0.21%) |