Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.870 | 4.000 | 3.870 | 3.970 | 107,500 | +0.10(+2.58%) |
Jul 30, 2007 | 3.930 | 4.000 | 3.830 | 3.870 | 166,700 | +0.04(+1.04%) |
Jul 27, 2007 | 3.790 | 3.900 | 3.790 | 3.830 | 132,200 | +0.04(+1.06%) |
Jul 26, 2007 | 3.940 | 3.940 | 3.700 | 3.790 | 387,300 | -0.22(-5.49%) |
Jul 25, 2007 | 4.020 | 4.040 | 3.960 | 4.010 | 199,400 | -0.01(-0.25%) |
Jul 24, 2007 | 4.050 | 4.080 | 4.010 | 4.020 | 294,800 | -0.07(-1.71%) |
Jul 23, 2007 | 4.140 | 4.170 | 4.060 | 4.090 | 282,100 | -0.03(-0.73%) |
Jul 20, 2007 | 4.120 | 4.130 | 4.100 | 4.120 | 80,700 | +0.00(+0.00%) |
Jul 19, 2007 | 4.110 | 4.150 | 4.110 | 4.120 | 127,800 | +0.02(+0.49%) |
Jul 18, 2007 | 4.120 | 4.160 | 4.100 | 4.100 | 120,200 | -0.03(-0.73%) |
Jul 17, 2007 | 4.160 | 4.180 | 4.110 | 4.130 | 211,400 | +0.00(+0.00%) |
Jul 16, 2007 | 4.180 | 4.190 | 4.110 | 4.130 | 155,100 | -0.05(-1.20%) |
Jul 13, 2007 | 4.170 | 4.220 | 4.150 | 4.180 | 107,600 | -0.05(-1.18%) |
Jul 12, 2007 | 4.230 | 4.270 | 4.220 | 4.230 | 145,000 | +0.00(+0.00%) |
Jul 11, 2007 | 4.220 | 4.280 | 4.210 | 4.230 | 96,000 | +0.00(+0.00%) |
Jul 10, 2007 | 4.260 | 4.270 | 4.200 | 4.230 | 111,500 | -0.03(-0.70%) |
Jul 09, 2007 | 4.240 | 4.280 | 4.230 | 4.260 | 89,400 | +0.03(+0.71%) |
Jul 06, 2007 | 4.200 | 4.250 | 4.170 | 4.230 | 106,400 | +0.05(+1.20%) |
Jul 05, 2007 | 4.300 | 4.300 | 4.150 | 4.180 | 121,500 | -0.07(-1.65%) |
Jul 03, 2007 | 4.220 | 4.290 | 4.220 | 4.250 | 41,100 | +0.00(+0.00%) |
Jul 02, 2007 | 4.290 | 4.300 | 4.250 | 4.250 | 83,500 | -0.05(-1.16%) |
Jun 29, 2007 | 4.250 | 4.320 | 4.244 | 4.300 | 129,500 | +0.03(+0.70%) |
Jun 28, 2007 | 4.170 | 4.270 | 4.160 | 4.270 | 127,300 | +0.08(+1.91%) |
Jun 27, 2007 | 4.150 | 4.200 | 4.110 | 4.190 | 180,300 | +0.03(+0.72%) |
Jun 26, 2007 | 4.180 | 4.200 | 4.150 | 4.160 | 139,800 | -0.04(-0.95%) |
Jun 25, 2007 | 4.170 | 4.200 | 4.160 | 4.200 | 115,200 | +0.01(+0.24%) |
Jun 22, 2007 | 4.210 | 4.230 | 4.150 | 4.190 | 170,600 | -0.01(-0.24%) |
Jun 21, 2007 | 4.230 | 4.260 | 4.130 | 4.200 | 324,900 | -0.05(-1.18%) |
Jun 20, 2007 | 4.300 | 4.320 | 4.250 | 4.250 | 129,000 | -0.06(-1.39%) |
Jun 19, 2007 | 4.310 | 4.340 | 4.280 | 4.310 | 107,400 | -0.01(-0.23%) |
Jun 18, 2007 | 4.310 | 4.340 | 4.280 | 4.320 | 119,200 | +0.01(+0.23%) |
Jun 15, 2007 | 4.300 | 4.330 | 4.280 | 4.310 | 138,100 | +0.01(+0.23%) |
Jun 14, 2007 | 4.270 | 4.330 | 4.270 | 4.300 | 90,700 | +0.00(+0.00%) |
Jun 13, 2007 | 4.250 | 4.320 | 4.250 | 4.300 | 77,200 | +0.01(+0.23%) |
Jun 12, 2007 | 4.310 | 4.337 | 4.260 | 4.290 | 220,400 | -0.05(-1.15%) |
Jun 11, 2007 | 4.370 | 4.400 | 4.310 | 4.340 | 155,300 | -0.04(-0.91%) |
Jun 08, 2007 | 4.360 | 4.400 | 4.350 | 4.380 | 140,400 | +0.00(+0.00%) |
Jun 07, 2007 | 4.410 | 4.450 | 4.380 | 4.380 | 111,900 | -0.03(-0.68%) |
Jun 06, 2007 | 4.450 | 4.470 | 4.410 | 4.410 | 114,700 | -0.05(-1.12%) |
Jun 05, 2007 | 4.460 | 4.470 | 4.410 | 4.460 | 88,700 | -0.02(-0.45%) |
Jun 04, 2007 | 4.420 | 4.480 | 4.420 | 4.480 | 106,000 | +0.05(+1.13%) |
Jun 01, 2007 | 4.430 | 4.430 | 4.410 | 4.430 | 76,200 | +0.00(+0.00%) |
May 31, 2007 | 4.430 | 4.460 | 4.420 | 4.430 | 110,600 | +0.00(+0.00%) |
May 30, 2007 | 4.430 | 4.450 | 4.420 | 4.430 | 72,600 | +0.00(+0.00%) |
May 29, 2007 | 4.430 | 4.460 | 4.430 | 4.430 | 134,655 | +0.00(+0.00%) |
May 25, 2007 | 4.420 | 4.440 | 4.410 | 4.430 | 76,400 | +0.03(+0.68%) |
May 24, 2007 | 4.430 | 4.460 | 4.400 | 4.400 | 73,100 | -0.03(-0.68%) |
May 23, 2007 | 4.400 | 4.460 | 4.400 | 4.430 | 99,500 | +0.00(+0.00%) |
May 22, 2007 | 4.420 | 4.450 | 4.420 | 4.430 | 168,100 | +0.01(+0.23%) |
May 21, 2007 | 4.450 | 4.450 | 4.410 | 4.420 | 114,600 | +0.02(+0.45%) |
May 18, 2007 | 4.420 | 4.430 | 4.400 | 4.400 | 150,900 | -0.01(-0.23%) |
May 17, 2007 | 4.400 | 4.430 | 4.350 | 4.410 | 231,000 | -0.02(-0.45%) |
May 16, 2007 | 4.410 | 4.440 | 4.400 | 4.430 | 161,300 | +0.02(+0.45%) |
May 15, 2007 | 4.460 | 4.471 | 4.410 | 4.410 | 356,300 | -0.06(-1.34%) |
May 14, 2007 | 4.480 | 4.540 | 4.470 | 4.470 | 116,200 | -0.01(-0.22%) |
May 11, 2007 | 4.460 | 4.530 | 4.390 | 4.480 | 150,800 | -0.05(-1.10%) |
May 10, 2007 | 4.500 | 4.540 | 4.500 | 4.530 | 127,000 | +0.02(+0.44%) |
May 09, 2007 | 4.510 | 4.590 | 4.500 | 4.510 | 126,200 | +0.00(+0.00%) |
May 08, 2007 | 4.500 | 4.530 | 4.480 | 4.510 | 73,300 | +0.01(+0.22%) |
May 07, 2007 | 4.480 | 4.530 | 4.480 | 4.500 | 166,400 | +0.02(+0.45%) |
May 04, 2007 | 4.510 | 4.510 | 4.480 | 4.480 | 96,300 | -0.02(-0.44%) |
May 03, 2007 | 4.520 | 4.540 | 4.490 | 4.500 | 94,300 | -0.01(-0.22%) |
May 02, 2007 | 4.490 | 4.750 | 4.480 | 4.510 | 372,361 | +0.01(+0.22%) |