Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.286 | 3.286 | 3.219 | 3.221 | 1,819,376 | -0.01(-0.29%) |
Jul 30, 2007 | 3.129 | 3.232 | 3.129 | 3.230 | 392,667 | +0.10(+3.21%) |
Jul 27, 2007 | 3.165 | 3.187 | 3.096 | 3.129 | 873,966 | -0.04(-1.12%) |
Jul 26, 2007 | 3.230 | 3.249 | 3.146 | 3.165 | 479,688 | -0.18(-5.50%) |
Jul 25, 2007 | 3.399 | 3.399 | 3.271 | 3.349 | 474,316 | -0.05(-1.48%) |
Jul 24, 2007 | 3.388 | 3.399 | 3.351 | 3.399 | 269,656 | -0.04(-1.30%) |
Jul 23, 2007 | 3.453 | 3.464 | 3.437 | 3.444 | 160,612 | +0.02(+0.54%) |
Jul 20, 2007 | 3.466 | 3.466 | 3.410 | 3.425 | 123,010 | -0.05(-1.34%) |
Jul 19, 2007 | 3.453 | 3.491 | 3.453 | 3.472 | 176,190 | +0.06(+1.64%) |
Jul 18, 2007 | 3.453 | 3.457 | 3.405 | 3.416 | 138,051 | -0.07(-2.08%) |
Jul 17, 2007 | 3.494 | 3.494 | 3.474 | 3.489 | 102,061 | -0.02(-0.69%) |
Jul 16, 2007 | 3.537 | 3.537 | 3.504 | 3.513 | 200,362 | -0.04(-1.10%) |
Jul 13, 2007 | 3.491 | 3.552 | 3.490 | 3.552 | 206,808 | +0.03(+0.85%) |
Jul 12, 2007 | 3.468 | 3.524 | 3.448 | 3.522 | 179,950 | +0.08(+2.38%) |
Jul 11, 2007 | 3.388 | 3.442 | 3.379 | 3.440 | 103,672 | +0.04(+1.15%) |
Jul 10, 2007 | 3.438 | 3.444 | 3.310 | 3.401 | 344,859 | -0.05(-1.51%) |
Jul 09, 2007 | 3.466 | 3.466 | 3.433 | 3.453 | 168,669 | +0.04(+1.03%) |
Jul 06, 2007 | 3.425 | 3.438 | 3.384 | 3.418 | 250,855 | +0.03(+0.88%) |
Jul 05, 2007 | 3.388 | 3.403 | 3.364 | 3.388 | 140,199 | -0.01(-0.27%) |
Jul 03, 2007 | 3.397 | 3.397 | 3.366 | 3.397 | 72,517 | +0.06(+1.67%) |
Jul 02, 2007 | 3.276 | 3.342 | 3.276 | 3.342 | 75,740 | +0.04(+1.13%) |
Jun 29, 2007 | 3.278 | 3.323 | 3.278 | 3.304 | 195,527 | +0.05(+1.54%) |
Jun 28, 2007 | 3.221 | 3.262 | 3.221 | 3.254 | 169,744 | +0.00(+0.06%) |
Jun 27, 2007 | 3.208 | 3.254 | 3.202 | 3.252 | 114,953 | -0.01(-0.40%) |
Jun 26, 2007 | 3.269 | 3.284 | 3.249 | 3.265 | 134,291 | -0.00(-0.11%) |
Jun 25, 2007 | 3.249 | 3.282 | 3.249 | 3.269 | 114,953 | -0.03(-0.79%) |
Jun 22, 2007 | 3.230 | 3.308 | 3.217 | 3.295 | 307,258 | -0.01(-0.45%) |
Jun 21, 2007 | 3.276 | 3.314 | 3.269 | 3.310 | 160,075 | +0.05(+1.43%) |
Jun 20, 2007 | 3.370 | 3.370 | 3.263 | 3.263 | 169,206 | -0.06(-1.79%) |
Jun 19, 2007 | 3.271 | 3.325 | 3.271 | 3.323 | 196,065 | +0.01(+0.17%) |
Jun 18, 2007 | 3.323 | 3.332 | 3.291 | 3.317 | 348,082 | +0.01(+0.28%) |
Jun 15, 2007 | 3.299 | 3.334 | 3.297 | 3.308 | 494,191 | +0.04(+1.08%) |
Jun 14, 2007 | 3.239 | 3.273 | 3.228 | 3.273 | 402,336 | +0.03(+1.03%) |
Jun 13, 2007 | 3.189 | 3.239 | 3.174 | 3.239 | 488,819 | +0.05(+1.46%) |
Jun 12, 2007 | 3.183 | 3.193 | 3.165 | 3.193 | 367,420 | -0.02(-0.58%) |
Jun 11, 2007 | 3.193 | 3.221 | 3.182 | 3.211 | 411,468 | +0.03(+0.88%) |
Jun 08, 2007 | 3.101 | 3.187 | 3.096 | 3.183 | 541,999 | +0.04(+1.18%) |
Jun 07, 2007 | 3.139 | 3.161 | 3.109 | 3.146 | 870,743 | -0.03(-1.05%) |
Jun 06, 2007 | 3.195 | 3.196 | 3.170 | 3.180 | 507,620 | -0.06(-1.90%) |
Jun 05, 2007 | 3.234 | 3.249 | 3.200 | 3.241 | 508,694 | -0.02(-0.51%) |
Jun 04, 2007 | 3.263 | 3.263 | 3.236 | 3.258 | 261,062 | +0.00(+0.00%) |
Jun 01, 2007 | 3.258 | 3.289 | 3.252 | 3.258 | 272,342 | +0.01(+0.40%) |
May 31, 2007 | 3.211 | 3.247 | 3.208 | 3.245 | 571,006 | +0.03(+0.87%) |
May 30, 2007 | 3.165 | 3.217 | 3.159 | 3.217 | 579,063 | +0.01(+0.41%) |
May 29, 2007 | 3.198 | 3.232 | 3.195 | 3.204 | 295,440 | +0.01(+0.23%) |
May 25, 2007 | 3.163 | 3.211 | 3.163 | 3.196 | 181,561 | +0.05(+1.60%) |
May 24, 2007 | 3.206 | 3.226 | 3.131 | 3.146 | 294,903 | -0.07(-2.26%) |
May 23, 2007 | 3.217 | 3.245 | 3.217 | 3.219 | 309,944 | +0.02(+0.52%) |
May 22, 2007 | 3.200 | 3.204 | 3.167 | 3.202 | 521,049 | +0.01(+0.29%) |
May 21, 2007 | 3.206 | 3.230 | 3.154 | 3.193 | 1,093,130 | -0.04(-1.15%) |
May 18, 2007 | 3.213 | 3.273 | 3.211 | 3.230 | 264,822 | +0.03(+0.99%) |
May 17, 2007 | 3.224 | 3.228 | 3.196 | 3.198 | 217,551 | -0.03(-1.07%) |
May 16, 2007 | 3.222 | 3.256 | 3.215 | 3.233 | 309,406 | +0.00(+0.04%) |
May 15, 2007 | 3.185 | 3.241 | 3.185 | 3.232 | 156,852 | +0.07(+2.06%) |
May 14, 2007 | 3.202 | 3.247 | 3.155 | 3.167 | 250,318 | -0.01(-0.47%) |
May 11, 2007 | 3.167 | 3.230 | 3.155 | 3.182 | 483,985 | +0.02(+0.77%) |
May 10, 2007 | 3.202 | 3.232 | 3.157 | 3.157 | 296,514 | -0.07(-2.25%) |
May 09, 2007 | 3.183 | 3.230 | 3.128 | 3.230 | 313,166 | +0.00(+0.06%) |
May 08, 2007 | 3.211 | 3.247 | 3.209 | 3.228 | 286,845 | -0.06(-1.85%) |
May 07, 2007 | 3.310 | 3.317 | 3.219 | 3.289 | 435,103 | -0.01(-0.30%) |
May 04, 2007 | 3.312 | 3.312 | 3.288 | 3.299 | 200,362 | +0.01(+0.17%) |
May 03, 2007 | 3.247 | 3.306 | 3.247 | 3.293 | 594,104 | +0.04(+1.09%) |
May 02, 2007 | 3.258 | 3.260 | 3.195 | 3.258 | 205,734 | +0.04(+1.39%) |