Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.052 | 3.056 | 2.867 | 2.882 | 116,689,600 | -0.13(-4.26%) |
Jul 30, 2007 | 2.965 | 3.026 | 2.933 | 3.010 | 109,114,512 | +0.08(+2.82%) |
Jul 27, 2007 | 3.047 | 3.077 | 2.928 | 2.928 | 110,671,920 | -0.12(-3.98%) |
Jul 26, 2007 | 3.101 | 3.119 | 2.944 | 3.049 | 108,493,280 | -0.07(-2.21%) |
Jul 25, 2007 | 3.135 | 3.146 | 3.071 | 3.118 | 60,268,512 | +0.00(+0.14%) |
Jul 24, 2007 | 3.152 | 3.202 | 3.070 | 3.114 | 74,198,784 | -0.09(-2.72%) |
Jul 23, 2007 | 3.216 | 3.228 | 3.181 | 3.201 | 31,744,954 | -0.01(-0.16%) |
Jul 20, 2007 | 3.230 | 3.238 | 3.160 | 3.206 | 46,968,312 | -0.03(-0.84%) |
Jul 19, 2007 | 3.248 | 3.276 | 3.229 | 3.233 | 32,358,132 | +0.01(+0.44%) |
Jul 18, 2007 | 3.187 | 3.219 | 3.148 | 3.219 | 41,800,404 | +0.00(+0.10%) |
Jul 17, 2007 | 3.190 | 3.232 | 3.184 | 3.216 | 26,829,754 | +0.03(+1.00%) |
Jul 16, 2007 | 3.181 | 3.207 | 3.165 | 3.184 | 29,504,250 | -0.00(-0.11%) |
Jul 13, 2007 | 3.148 | 3.192 | 3.143 | 3.187 | 30,421,406 | +0.05(+1.47%) |
Jul 12, 2007 | 3.066 | 3.153 | 3.062 | 3.141 | 32,469,026 | +0.08(+2.58%) |
Jul 11, 2007 | 2.995 | 3.062 | 2.989 | 3.062 | 36,767,788 | +0.05(+1.69%) |
Jul 10, 2007 | 3.032 | 3.060 | 3.004 | 3.011 | 35,231,584 | -0.05(-1.63%) |
Jul 09, 2007 | 3.057 | 3.071 | 3.038 | 3.061 | 21,232,884 | +0.00(+0.09%) |
Jul 06, 2007 | 3.038 | 3.060 | 3.011 | 3.058 | 25,277,242 | +0.04(+1.21%) |
Jul 05, 2007 | 2.988 | 3.044 | 2.985 | 3.022 | 35,327,800 | +0.03(+1.14%) |
Jul 03, 2007 | 2.965 | 2.988 | 2.957 | 2.988 | 19,122,642 | +0.03(+1.15%) |
Jul 02, 2007 | 2.917 | 2.957 | 2.914 | 2.954 | 30,975,222 | +0.04(+1.27%) |
Jun 29, 2007 | 2.926 | 2.939 | 2.859 | 2.917 | 50,234,036 | +0.02(+0.62%) |
Jun 28, 2007 | 2.893 | 2.935 | 2.890 | 2.899 | 42,910,744 | +0.01(+0.25%) |
Jun 27, 2007 | 2.805 | 2.901 | 2.801 | 2.891 | 50,961,300 | +0.06(+2.28%) |
Jun 26, 2007 | 2.872 | 2.872 | 2.805 | 2.827 | 52,754,092 | -0.03(-1.13%) |
Jun 25, 2007 | 2.877 | 2.904 | 2.816 | 2.859 | 48,185,340 | -0.01(-0.49%) |
Jun 22, 2007 | 2.909 | 2.924 | 2.854 | 2.873 | 64,820,632 | -0.06(-1.96%) |
Jun 21, 2007 | 2.877 | 2.935 | 2.849 | 2.930 | 49,856,508 | +0.05(+1.88%) |
Jun 20, 2007 | 2.932 | 2.950 | 2.870 | 2.877 | 35,397,924 | -0.05(-1.79%) |
Jun 19, 2007 | 2.915 | 2.944 | 2.902 | 2.929 | 25,110,902 | -0.00(-0.13%) |
Jun 18, 2007 | 2.942 | 2.946 | 2.921 | 2.933 | 15,655,582 | -0.00(-0.10%) |
Jun 15, 2007 | 2.907 | 2.945 | 2.907 | 2.936 | 21,859,106 | +0.05(+1.88%) |
Jun 14, 2007 | 2.854 | 2.894 | 2.854 | 2.881 | 26,275,286 | +0.05(+1.77%) |
Jun 13, 2007 | 2.799 | 2.847 | 2.785 | 2.831 | 45,743,656 | +0.05(+1.98%) |
Jun 12, 2007 | 2.783 | 2.839 | 2.772 | 2.777 | 49,416,192 | -0.04(-1.36%) |
Jun 11, 2007 | 2.827 | 2.860 | 2.810 | 2.815 | 28,206,140 | -0.01(-0.39%) |
Jun 08, 2007 | 2.762 | 2.831 | 2.739 | 2.826 | 53,149,300 | +0.07(+2.68%) |
Jun 07, 2007 | 2.831 | 2.872 | 2.752 | 2.752 | 80,009,808 | -0.10(-3.34%) |
Jun 06, 2007 | 2.884 | 2.887 | 2.837 | 2.847 | 47,442,316 | -0.07(-2.28%) |
Jun 05, 2007 | 2.894 | 2.914 | 2.858 | 2.914 | 44,021,540 | +0.00(+0.14%) |
Jun 04, 2007 | 2.879 | 2.920 | 2.873 | 2.910 | 18,118,074 | +0.01(+0.29%) |
Jun 01, 2007 | 2.915 | 2.935 | 2.889 | 2.901 | 26,428,352 | -0.00(-0.08%) |
May 31, 2007 | 2.881 | 2.907 | 2.870 | 2.904 | 30,580,798 | +0.04(+1.26%) |
May 30, 2007 | 2.778 | 2.870 | 2.767 | 2.868 | 37,159,176 | +0.05(+1.77%) |
May 29, 2007 | 2.790 | 2.829 | 2.776 | 2.818 | 30,902,488 | +0.04(+1.28%) |
May 25, 2007 | 2.762 | 2.795 | 2.751 | 2.782 | 26,640,582 | +0.03(+1.07%) |
May 24, 2007 | 2.825 | 2.857 | 2.728 | 2.753 | 62,934,560 | -0.08(-2.83%) |
May 23, 2007 | 2.876 | 2.896 | 2.828 | 2.833 | 27,545,900 | -0.03(-0.88%) |
May 22, 2007 | 2.853 | 2.885 | 2.836 | 2.858 | 24,765,142 | +0.00(+0.12%) |
May 21, 2007 | 2.820 | 2.879 | 2.813 | 2.854 | 48,393,688 | +0.04(+1.39%) |
May 18, 2007 | 2.790 | 2.816 | 2.777 | 2.815 | 27,736,474 | +0.05(+1.64%) |
May 17, 2007 | 2.790 | 2.802 | 2.768 | 2.770 | 24,954,346 | -0.03(-1.07%) |
May 16, 2007 | 2.760 | 2.802 | 2.725 | 2.800 | 36,572,092 | +0.05(+1.86%) |
May 15, 2007 | 2.786 | 2.820 | 2.733 | 2.749 | 45,518,704 | -0.04(-1.44%) |
May 14, 2007 | 2.831 | 2.842 | 2.760 | 2.789 | 39,945,448 | -0.04(-1.44%) |
May 11, 2007 | 2.764 | 2.831 | 2.761 | 2.830 | 35,984,452 | +0.07(+2.35%) |
May 10, 2007 | 2.814 | 2.832 | 2.747 | 2.765 | 49,600,504 | -0.07(-2.51%) |
May 09, 2007 | 2.807 | 2.854 | 2.796 | 2.836 | 28,764,132 | +0.02(+0.74%) |
May 08, 2007 | 2.791 | 2.831 | 2.776 | 2.815 | 29,060,674 | -0.00(-0.05%) |
May 07, 2007 | 2.819 | 2.833 | 2.809 | 2.816 | 16,105,680 | -0.01(-0.23%) |
May 04, 2007 | 2.834 | 2.847 | 2.793 | 2.823 | 27,767,556 | +0.01(+0.24%) |
May 03, 2007 | 2.805 | 2.828 | 2.793 | 2.816 | 28,561,882 | +0.02(+0.77%) |
May 02, 2007 | 2.754 | 2.813 | 2.754 | 2.795 | 25,260,934 | +0.04(+1.28%) |