Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.386 | 3.392 | 3.283 | 3.352 | 2,672,240 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.389 | 3.269 | 3.358 | 4,240,231 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.277 | 5,658,378 | -0.13(-3.74%) |
Jul 26, 2007 | 3.369 | 3.433 | 3.197 | 3.405 | 5,819,850 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.486 | 3.330 | 3.420 | 4,036,806 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.283 | 3.441 | 5,007,872 | +0.12(+3.47%) |
Jul 23, 2007 | 3.309 | 3.369 | 3.285 | 3.326 | 2,146,215 | +0.02(+0.68%) |
Jul 20, 2007 | 3.361 | 3.388 | 3.290 | 3.303 | 2,891,222 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.322 | 3.372 | 2,218,394 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.348 | 3.371 | 4,288,626 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,331,995 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,297 | -0.02(-0.55%) |
Jul 13, 2007 | 2.993 | 3.023 | 2.945 | 3.009 | 1,361,630 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.045 | 2.940 | 3.005 | 1,751,274 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.940 | 2,502,244 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,558 | -0.08(-2.66%) |
Jul 09, 2007 | 2.960 | 2.960 | 2.904 | 2.947 | 1,749,514 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,208 | -0.03(-1.05%) |
Jul 05, 2007 | 2.953 | 2.982 | 2.919 | 2.924 | 1,154,163 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.961 | 2.932 | 2.952 | 430,710 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.966 | 2.891 | 2.958 | 1,207,962 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.980 | 2.907 | 2.907 | 1,518,937 | -0.01(-0.40%) |
Jun 28, 2007 | 2.947 | 2.982 | 2.913 | 2.919 | 1,722,367 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.954 | 2.847 | 2.950 | 1,590,871 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.894 | 2.835 | 2.888 | 2,411,501 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.901 | 2.816 | 2.879 | 1,572,184 | +0.03(+1.20%) |
Jun 22, 2007 | 2.822 | 2.864 | 2.800 | 2.845 | 2,365,095 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.895 | 2.829 | 2.834 | 1,870,224 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.875 | 2.815 | 2.839 | 1,905,108 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.815 | 2.857 | 1,497,537 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.849 | 2.793 | 2.838 | 1,424,589 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.849 | 2.773 | 2.798 | 2,675,718 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.749 | 2.808 | 1,202,779 | +0.04(+1.28%) |
Jun 13, 2007 | 2.730 | 2.778 | 2.712 | 2.773 | 874,093 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.737 | 2.702 | 2.719 | 1,311,776 | -0.01(-0.43%) |
Jun 11, 2007 | 2.723 | 2.758 | 2.702 | 2.730 | 1,256,671 | +0.01(+0.30%) |
Jun 08, 2007 | 2.716 | 2.743 | 2.713 | 2.722 | 1,344,153 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,469 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.775 | 2.707 | 2.761 | 1,786,636 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.782 | 2.792 | 2,006,165 | -0.01(-0.34%) |
Jun 04, 2007 | 2.816 | 2.819 | 2.773 | 2.801 | 2,788,235 | -0.03(-1.00%) |
Jun 01, 2007 | 2.925 | 2.925 | 2.787 | 2.829 | 5,639,862 | -0.11(-3.88%) |
May 31, 2007 | 2.947 | 2.959 | 2.928 | 2.944 | 1,673,992 | +0.00(+0.08%) |
May 30, 2007 | 2.914 | 2.944 | 2.893 | 2.941 | 1,691,101 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.940 | 1,039,187 | +0.02(+0.69%) |
May 25, 2007 | 3.006 | 3.011 | 2.887 | 2.920 | 1,533,260 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.065 | 2.977 | 3.000 | 2,592,397 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.072 | 3.009 | 3.018 | 2,269,118 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,649 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,384 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.887 | 2.835 | 2.878 | 816,477 | +0.02(+0.78%) |
May 17, 2007 | 2.848 | 2.886 | 2.808 | 2.855 | 1,709,728 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.821 | 2.865 | 1,387,259 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.848 | 2.771 | 2.842 | 2,152,534 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.821 | 2.737 | 2.802 | 1,467,488 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.717 | 2.746 | 710,607 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,816 | -0.07(-2.54%) |
May 09, 2007 | 2.736 | 2.801 | 2.732 | 2.785 | 1,046,079 | +0.03(+1.11%) |
May 08, 2007 | 2.729 | 2.754 | 2.702 | 2.754 | 1,231,263 | +0.01(+0.21%) |
May 07, 2007 | 2.730 | 2.778 | 2.719 | 2.748 | 1,130,596 | +0.01(+0.47%) |
May 04, 2007 | 2.822 | 2.822 | 2.701 | 2.735 | 1,250,377 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.816 | 2,317,170 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.821 | 2.695 | 2.818 | 2,434,114 | +0.11(+4.09%) |