Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
May 01, 2007 | 3.229 | 3.267 | 3.031 | 3.222 | 2,085,729 | -0.09(-2.65%) |
Apr 30, 2007 | 3.340 | 3.340 | 3.298 | 3.310 | 234,640 | -0.03(-0.89%) |
Apr 27, 2007 | 3.341 | 3.341 | 3.285 | 3.340 | 148,927 | -0.01(-0.17%) |
Apr 26, 2007 | 3.356 | 3.360 | 3.332 | 3.345 | 374,460 | -0.00(-0.11%) |
Apr 25, 2007 | 3.313 | 3.349 | 3.302 | 3.349 | 325,175 | +0.06(+1.70%) |
Apr 24, 2007 | 3.295 | 3.313 | 3.254 | 3.293 | 258,211 | -0.00(-0.06%) |
Apr 23, 2007 | 3.285 | 3.321 | 3.285 | 3.295 | 126,963 | -0.03(-0.90%) |
Apr 20, 2007 | 3.304 | 3.336 | 3.276 | 3.325 | 241,069 | +0.06(+1.89%) |
Apr 19, 2007 | 3.229 | 3.270 | 3.158 | 3.263 | 433,388 | -0.04(-1.24%) |
Apr 18, 2007 | 3.298 | 3.308 | 3.276 | 3.304 | 164,998 | -0.02(-0.56%) |
Apr 17, 2007 | 3.336 | 3.340 | 3.304 | 3.323 | 260,890 | -0.01(-0.28%) |
Apr 16, 2007 | 3.325 | 3.336 | 3.295 | 3.332 | 854,455 | +0.07(+2.18%) |
Apr 13, 2007 | 3.224 | 3.270 | 3.222 | 3.261 | 294,104 | +0.04(+1.28%) |
Apr 12, 2007 | 3.171 | 3.220 | 3.157 | 3.220 | 191,248 | +0.03(+0.82%) |
Apr 11, 2007 | 3.213 | 3.218 | 3.168 | 3.194 | 304,282 | -0.01(-0.29%) |
Apr 10, 2007 | 3.175 | 3.205 | 3.171 | 3.203 | 413,031 | +0.03(+1.00%) |
Apr 09, 2007 | 3.170 | 3.207 | 3.158 | 3.171 | 364,817 | +0.02(+0.53%) |
Apr 05, 2007 | 3.134 | 3.171 | 3.134 | 3.155 | 523,387 | +0.02(+0.78%) |
Apr 04, 2007 | 3.119 | 3.145 | 3.119 | 3.130 | 726,421 | +0.01(+0.48%) |
Apr 03, 2007 | 3.080 | 3.136 | 3.080 | 3.115 | 269,461 | +0.04(+1.40%) |