Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.295 | 3.295 | 3.228 | 3.229 | 1,814,446 | -0.01(-0.29%) |
Jul 30, 2007 | 3.138 | 3.241 | 3.138 | 3.239 | 391,603 | +0.10(+3.21%) |
Jul 27, 2007 | 3.173 | 3.196 | 3.104 | 3.138 | 871,598 | -0.04(-1.12%) |
Jul 26, 2007 | 3.239 | 3.257 | 3.155 | 3.173 | 478,388 | -0.18(-5.50%) |
Jul 25, 2007 | 3.409 | 3.409 | 3.280 | 3.358 | 473,030 | -0.05(-1.48%) |
Jul 24, 2007 | 3.397 | 3.409 | 3.360 | 3.409 | 268,925 | -0.04(-1.30%) |
Jul 23, 2007 | 3.463 | 3.474 | 3.446 | 3.453 | 160,176 | +0.02(+0.54%) |
Jul 20, 2007 | 3.476 | 3.476 | 3.420 | 3.435 | 122,677 | -0.05(-1.34%) |
Jul 19, 2007 | 3.463 | 3.500 | 3.463 | 3.481 | 175,712 | +0.06(+1.64%) |
Jul 18, 2007 | 3.463 | 3.466 | 3.414 | 3.425 | 137,677 | -0.07(-2.08%) |
Jul 17, 2007 | 3.504 | 3.504 | 3.483 | 3.498 | 101,784 | -0.02(-0.69%) |
Jul 16, 2007 | 3.547 | 3.547 | 3.513 | 3.522 | 199,819 | -0.04(-1.10%) |
Jul 13, 2007 | 3.500 | 3.562 | 3.500 | 3.562 | 206,247 | +0.03(+0.85%) |
Jul 12, 2007 | 3.478 | 3.534 | 3.457 | 3.532 | 179,462 | +0.08(+2.38%) |
Jul 11, 2007 | 3.397 | 3.451 | 3.388 | 3.450 | 103,391 | +0.04(+1.15%) |
Jul 10, 2007 | 3.448 | 3.453 | 3.319 | 3.410 | 343,925 | -0.05(-1.51%) |
Jul 09, 2007 | 3.476 | 3.476 | 3.442 | 3.463 | 168,212 | +0.04(+1.03%) |
Jul 06, 2007 | 3.435 | 3.448 | 3.394 | 3.427 | 250,176 | +0.03(+0.88%) |
Jul 05, 2007 | 3.397 | 3.412 | 3.373 | 3.397 | 139,820 | -0.01(-0.27%) |
Jul 03, 2007 | 3.407 | 3.407 | 3.375 | 3.407 | 72,320 | +0.06(+1.67%) |
Jul 02, 2007 | 3.285 | 3.351 | 3.285 | 3.351 | 75,534 | +0.04(+1.13%) |
Jun 29, 2007 | 3.287 | 3.332 | 3.287 | 3.313 | 194,998 | +0.05(+1.54%) |
Jun 28, 2007 | 3.229 | 3.270 | 3.229 | 3.263 | 169,284 | +0.00(+0.06%) |
Jun 27, 2007 | 3.216 | 3.263 | 3.211 | 3.261 | 114,641 | -0.01(-0.40%) |
Jun 26, 2007 | 3.278 | 3.293 | 3.257 | 3.274 | 133,927 | -0.00(-0.11%) |
Jun 25, 2007 | 3.257 | 3.291 | 3.257 | 3.278 | 114,641 | -0.03(-0.79%) |
Jun 22, 2007 | 3.239 | 3.317 | 3.226 | 3.304 | 306,425 | -0.01(-0.45%) |
Jun 21, 2007 | 3.285 | 3.323 | 3.278 | 3.319 | 159,641 | +0.05(+1.43%) |
Jun 20, 2007 | 3.379 | 3.379 | 3.272 | 3.272 | 168,748 | -0.06(-1.79%) |
Jun 19, 2007 | 3.280 | 3.334 | 3.280 | 3.332 | 195,533 | +0.01(+0.17%) |
Jun 18, 2007 | 3.332 | 3.341 | 3.300 | 3.326 | 347,139 | +0.01(+0.28%) |
Jun 15, 2007 | 3.308 | 3.343 | 3.306 | 3.317 | 492,852 | +0.04(+1.08%) |
Jun 14, 2007 | 3.248 | 3.282 | 3.237 | 3.282 | 401,245 | +0.03(+1.03%) |
Jun 13, 2007 | 3.198 | 3.248 | 3.183 | 3.248 | 487,495 | +0.05(+1.46%) |
Jun 12, 2007 | 3.192 | 3.201 | 3.173 | 3.201 | 366,424 | -0.02(-0.58%) |
Jun 11, 2007 | 3.201 | 3.229 | 3.190 | 3.220 | 410,353 | +0.03(+0.88%) |
Jun 08, 2007 | 3.110 | 3.196 | 3.104 | 3.192 | 540,530 | +0.04(+1.18%) |
Jun 07, 2007 | 3.147 | 3.170 | 3.117 | 3.155 | 868,384 | -0.03(-1.05%) |
Jun 06, 2007 | 3.203 | 3.205 | 3.179 | 3.188 | 506,244 | -0.06(-1.90%) |
Jun 05, 2007 | 3.242 | 3.257 | 3.209 | 3.250 | 507,316 | -0.02(-0.51%) |
Jun 04, 2007 | 3.272 | 3.272 | 3.244 | 3.267 | 260,354 | +0.00(+0.00%) |
Jun 01, 2007 | 3.267 | 3.298 | 3.261 | 3.267 | 271,604 | +0.01(+0.40%) |
May 31, 2007 | 3.220 | 3.256 | 3.216 | 3.254 | 569,458 | +0.03(+0.87%) |
May 30, 2007 | 3.173 | 3.226 | 3.168 | 3.226 | 577,494 | +0.01(+0.41%) |
May 29, 2007 | 3.207 | 3.241 | 3.203 | 3.213 | 294,639 | +0.01(+0.23%) |
May 25, 2007 | 3.171 | 3.220 | 3.171 | 3.205 | 181,069 | +0.05(+1.60%) |
May 24, 2007 | 3.214 | 3.235 | 3.140 | 3.155 | 294,104 | -0.07(-2.26%) |
May 23, 2007 | 3.226 | 3.254 | 3.226 | 3.228 | 309,104 | +0.02(+0.52%) |
May 22, 2007 | 3.209 | 3.213 | 3.175 | 3.211 | 519,637 | +0.01(+0.29%) |
May 21, 2007 | 3.214 | 3.239 | 3.162 | 3.201 | 1,090,167 | -0.04(-1.15%) |
May 18, 2007 | 3.222 | 3.282 | 3.220 | 3.239 | 264,104 | +0.03(+0.99%) |
May 17, 2007 | 3.233 | 3.237 | 3.205 | 3.207 | 216,962 | -0.03(-1.07%) |
May 16, 2007 | 3.231 | 3.265 | 3.224 | 3.242 | 308,568 | +0.00(+0.04%) |
May 15, 2007 | 3.194 | 3.250 | 3.194 | 3.241 | 156,427 | +0.07(+2.06%) |
May 14, 2007 | 3.211 | 3.256 | 3.164 | 3.175 | 249,640 | -0.01(-0.47%) |
May 11, 2007 | 3.175 | 3.239 | 3.164 | 3.190 | 482,673 | +0.02(+0.77%) |
May 10, 2007 | 3.211 | 3.241 | 3.166 | 3.166 | 295,711 | -0.07(-2.25%) |
May 09, 2007 | 3.192 | 3.239 | 3.136 | 3.239 | 312,318 | +0.00(+0.06%) |
May 08, 2007 | 3.220 | 3.256 | 3.218 | 3.237 | 286,068 | -0.06(-1.85%) |
May 07, 2007 | 3.319 | 3.326 | 3.228 | 3.298 | 433,924 | -0.01(-0.30%) |
May 04, 2007 | 3.321 | 3.321 | 3.297 | 3.308 | 199,819 | +0.01(+0.17%) |
May 03, 2007 | 3.256 | 3.315 | 3.256 | 3.302 | 592,494 | +0.04(+1.09%) |
May 02, 2007 | 3.267 | 3.269 | 3.203 | 3.267 | 205,176 | +0.04(+1.39%) |