Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.284 | 3.302 | 3.264 | 3.302 | 772,909 | +0.03(+0.92%) |
Jun 28, 2007 | 3.254 | 3.284 | 3.254 | 3.272 | 715,612 | +0.01(+0.31%) |
Jun 27, 2007 | 3.182 | 3.267 | 3.175 | 3.262 | 1,001,296 | +0.05(+1.71%) |
Jun 26, 2007 | 3.205 | 3.237 | 3.182 | 3.207 | 1,514,967 | -0.02(-0.70%) |
Jun 25, 2007 | 3.264 | 3.267 | 3.202 | 3.230 | 1,399,972 | -0.05(-1.45%) |
Jun 22, 2007 | 3.297 | 3.297 | 3.262 | 3.277 | 779,320 | -0.02(-0.61%) |
Jun 21, 2007 | 3.307 | 3.312 | 3.274 | 3.297 | 795,748 | -0.01(-0.30%) |
Jun 20, 2007 | 3.324 | 3.327 | 3.294 | 3.307 | 1,037,357 | -0.02(-0.53%) |
Jun 19, 2007 | 3.309 | 3.324 | 3.302 | 3.324 | 657,514 | +0.00(+0.08%) |
Jun 18, 2007 | 3.357 | 3.357 | 3.309 | 3.322 | 794,546 | -0.04(-1.11%) |
Jun 15, 2007 | 3.334 | 3.367 | 3.304 | 3.359 | 623,055 | +0.04(+1.13%) |
Jun 14, 2007 | 3.294 | 3.344 | 3.294 | 3.322 | 750,872 | +0.01(+0.23%) |
Jun 13, 2007 | 3.312 | 3.324 | 3.297 | 3.314 | 704,794 | -0.05(-1.56%) |
Jun 12, 2007 | 3.337 | 3.389 | 3.337 | 3.367 | 769,303 | -0.03(-1.03%) |
Jun 11, 2007 | 3.389 | 3.427 | 3.359 | 3.402 | 635,877 | +0.02(+0.52%) |
Jun 08, 2007 | 3.349 | 3.389 | 3.307 | 3.384 | 1,119,497 | +0.01(+0.44%) |
Jun 07, 2007 | 3.439 | 3.444 | 3.309 | 3.369 | 1,446,451 | -0.08(-2.46%) |
Jun 06, 2007 | 3.474 | 3.474 | 3.417 | 3.454 | 819,789 | -0.02(-0.57%) |
Jun 05, 2007 | 3.459 | 3.477 | 3.454 | 3.474 | 721,622 | +0.02(+0.72%) |
Jun 04, 2007 | 3.462 | 3.477 | 3.449 | 3.449 | 909,140 | -0.01(-0.36%) |
Jun 01, 2007 | 3.462 | 3.464 | 3.432 | 3.462 | 722,824 | +0.01(+0.29%) |
May 31, 2007 | 3.467 | 3.467 | 3.444 | 3.452 | 598,614 | -0.00(-0.14%) |
May 30, 2007 | 3.434 | 3.459 | 3.424 | 3.457 | 839,021 | +0.01(+0.36%) |
May 29, 2007 | 3.409 | 3.447 | 3.409 | 3.444 | 914,750 | +0.01(+0.44%) |
May 25, 2007 | 3.422 | 3.429 | 3.402 | 3.429 | 687,164 | +0.01(+0.44%) |
May 24, 2007 | 3.432 | 3.444 | 3.400 | 3.414 | 1,042,166 | -0.03(-1.01%) |
May 23, 2007 | 3.424 | 3.449 | 3.424 | 3.449 | 1,122,301 | +0.02(+0.58%) |
May 22, 2007 | 3.432 | 3.444 | 3.422 | 3.429 | 1,005,704 | +0.00(+0.00%) |
May 21, 2007 | 3.457 | 3.462 | 3.419 | 3.429 | 1,081,833 | -0.03(-0.94%) |
May 18, 2007 | 3.489 | 3.492 | 3.457 | 3.462 | 895,116 | -0.02(-0.64%) |
May 17, 2007 | 3.487 | 3.492 | 3.474 | 3.484 | 776,515 | -0.00(-0.14%) |
May 16, 2007 | 3.499 | 3.507 | 3.482 | 3.489 | 689,568 | +0.00(+0.00%) |
May 15, 2007 | 3.489 | 3.499 | 3.484 | 3.489 | 804,162 | -0.00(-0.14%) |
May 14, 2007 | 3.502 | 3.502 | 3.484 | 3.494 | 670,335 | -0.00(-0.14%) |
May 11, 2007 | 3.497 | 3.504 | 3.477 | 3.499 | 707,198 | +0.01(+0.29%) |
May 10, 2007 | 3.517 | 3.517 | 3.477 | 3.489 | 588,597 | -0.03(-0.78%) |
May 09, 2007 | 3.512 | 3.517 | 3.502 | 3.517 | 826,200 | -0.00(-0.07%) |
May 08, 2007 | 3.509 | 3.519 | 3.507 | 3.519 | 707,999 | +0.00(+0.07%) |
May 07, 2007 | 3.509 | 3.524 | 3.507 | 3.517 | 634,274 | +0.00(+0.00%) |
May 04, 2007 | 3.529 | 3.529 | 3.509 | 3.517 | 477,208 | -0.00(-0.14%) |
May 03, 2007 | 3.522 | 3.524 | 3.507 | 3.522 | 751,673 | +0.01(+0.28%) |
May 02, 2007 | 3.507 | 3.512 | 3.502 | 3.512 | 633,072 | +0.01(+0.21%) |
May 01, 2007 | 3.482 | 3.504 | 3.479 | 3.504 | 613,439 | +0.02(+0.50%) |
Apr 30, 2007 | 3.537 | 3.537 | 3.474 | 3.487 | 626,661 | +0.00(+0.00%) |
Apr 27, 2007 | 3.492 | 3.494 | 3.479 | 3.487 | 518,077 | -0.00(-0.14%) |
Apr 26, 2007 | 3.489 | 3.494 | 3.477 | 3.492 | 727,232 | +0.00(+0.07%) |
Apr 25, 2007 | 3.489 | 3.494 | 3.469 | 3.489 | 752,875 | +0.02(+0.58%) |
Apr 24, 2007 | 3.469 | 3.469 | 3.459 | 3.469 | 781,324 | +0.00(+0.00%) |
Apr 23, 2007 | 3.457 | 3.469 | 3.457 | 3.469 | 736,447 | +0.00(+0.00%) |
Apr 20, 2007 | 3.469 | 3.477 | 3.459 | 3.469 | 747,266 | +0.00(+0.00%) |
Apr 19, 2007 | 3.452 | 3.469 | 3.444 | 3.469 | 878,689 | +0.00(+0.14%) |
Apr 18, 2007 | 3.469 | 3.482 | 3.462 | 3.464 | 860,257 | -0.00(-0.14%) |
Apr 17, 2007 | 3.494 | 3.499 | 3.462 | 3.469 | 1,089,846 | -0.02(-0.57%) |
Apr 16, 2007 | 3.499 | 3.504 | 3.482 | 3.489 | 823,395 | -0.01(-0.43%) |
Apr 13, 2007 | 3.497 | 3.512 | 3.494 | 3.504 | 772,108 | +0.00(+0.00%) |
Apr 12, 2007 | 3.497 | 3.509 | 3.494 | 3.504 | 443,150 | -0.00(-0.14%) |
Apr 11, 2007 | 3.509 | 3.512 | 3.494 | 3.509 | 507,259 | +0.00(+0.00%) |
Apr 10, 2007 | 3.502 | 3.509 | 3.494 | 3.509 | 726,831 | +0.00(+0.07%) |
Apr 09, 2007 | 3.519 | 3.519 | 3.489 | 3.507 | 834,213 | -0.01(-0.21%) |
Apr 05, 2007 | 3.514 | 3.519 | 3.502 | 3.514 | 744,862 | -0.00(-0.07%) |
Apr 04, 2007 | 3.507 | 3.522 | 3.504 | 3.517 | 545,724 | +0.01(+0.21%) |
Apr 03, 2007 | 3.499 | 3.522 | 3.499 | 3.509 | 771,307 | -0.00(-0.14%) |