Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.750 | 3.780 | 3.620 | 3.650 | 175,863 | -0.05(-1.35%) |
Jul 30, 2007 | 3.740 | 3.750 | 3.620 | 3.700 | 97,678 | +0.01(+0.27%) |
Jul 27, 2007 | 3.660 | 3.740 | 3.660 | 3.690 | 84,407 | -0.02(-0.54%) |
Jul 26, 2007 | 4.000 | 4.000 | 3.670 | 3.710 | 64,004 | -0.01(-0.27%) |
Jul 25, 2007 | 3.680 | 3.770 | 3.680 | 3.720 | 49,511 | +0.02(+0.54%) |
Jul 24, 2007 | 3.700 | 3.770 | 3.690 | 3.700 | 70,786 | +0.00(+0.00%) |
Jul 23, 2007 | 3.720 | 3.790 | 3.650 | 3.700 | 109,884 | +0.01(+0.27%) |
Jul 20, 2007 | 3.700 | 3.720 | 3.660 | 3.690 | 52,557 | -0.02(-0.54%) |
Jul 19, 2007 | 3.810 | 3.860 | 3.710 | 3.710 | 31,962 | -0.12(-3.13%) |
Jul 18, 2007 | 3.830 | 3.900 | 3.800 | 3.830 | 25,778 | +0.00(+0.00%) |
Jul 17, 2007 | 3.930 | 3.960 | 3.830 | 3.830 | 74,538 | -0.06(-1.54%) |
Jul 16, 2007 | 3.850 | 4.000 | 3.750 | 3.890 | 59,319 | +0.13(+3.46%) |
Jul 13, 2007 | 3.830 | 3.830 | 3.750 | 3.760 | 47,333 | -0.04(-1.05%) |
Jul 12, 2007 | 3.770 | 3.840 | 3.770 | 3.800 | 81,335 | +0.02(+0.53%) |
Jul 11, 2007 | 3.830 | 3.830 | 3.770 | 3.780 | 64,567 | -0.06(-1.56%) |
Jul 10, 2007 | 3.940 | 3.940 | 3.810 | 3.840 | 64,488 | -0.10(-2.54%) |
Jul 09, 2007 | 3.790 | 3.960 | 3.790 | 3.940 | 562,995 | +0.12(+3.14%) |
Jul 06, 2007 | 3.920 | 3.940 | 3.780 | 3.820 | 113,069 | +0.00(+0.00%) |
Jul 05, 2007 | 3.840 | 3.900 | 3.790 | 3.820 | 115,086 | +0.02(+0.53%) |
Jul 03, 2007 | 3.820 | 3.850 | 3.800 | 3.800 | 22,300 | -0.01(-0.26%) |
Jul 02, 2007 | 3.800 | 3.850 | 3.800 | 3.810 | 60,844 | -0.01(-0.26%) |
Jun 29, 2007 | 3.940 | 3.980 | 3.780 | 3.820 | 106,394 | -0.14(-3.54%) |
Jun 28, 2007 | 3.910 | 4.000 | 3.860 | 3.960 | 124,593 | -0.09(-2.22%) |
Jun 27, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 32,385 | -0.09(-2.17%) |
Jun 26, 2007 | 4.220 | 4.250 | 4.100 | 4.140 | 49,970 | -0.02(-0.48%) |
Jun 25, 2007 | 4.150 | 4.200 | 4.050 | 4.160 | 60,160 | +0.05(+1.22%) |
Jun 22, 2007 | 4.120 | 4.200 | 4.110 | 4.110 | 46,977 | -0.03(-0.72%) |
Jun 21, 2007 | 4.100 | 4.220 | 4.100 | 4.140 | 530,880 | +0.05(+1.22%) |
Jun 20, 2007 | 4.180 | 4.190 | 4.050 | 4.090 | 167,400 | -0.12(-2.85%) |
Jun 19, 2007 | 4.300 | 4.300 | 4.140 | 4.210 | 41,100 | -0.10(-2.32%) |
Jun 18, 2007 | 4.420 | 4.440 | 4.310 | 4.310 | 29,800 | -0.10(-2.27%) |
Jun 15, 2007 | 4.280 | 4.421 | 4.150 | 4.410 | 153,900 | +0.10(+2.32%) |
Jun 14, 2007 | 4.460 | 4.520 | 4.310 | 4.310 | 78,300 | -0.18(-4.01%) |
Jun 13, 2007 | 4.610 | 4.660 | 4.470 | 4.490 | 37,400 | -0.08(-1.75%) |
Jun 12, 2007 | 4.650 | 4.660 | 4.560 | 4.570 | 38,200 | -0.13(-2.77%) |
Jun 11, 2007 | 4.660 | 4.720 | 4.660 | 4.700 | 51,805 | +0.02(+0.43%) |
Jun 08, 2007 | 4.790 | 4.790 | 4.670 | 4.680 | 28,666 | -0.07(-1.47%) |
Jun 07, 2007 | 4.570 | 4.750 | 4.570 | 4.750 | 37,226 | +0.16(+3.49%) |
Jun 06, 2007 | 4.600 | 4.630 | 4.570 | 4.590 | 23,749 | -0.09(-1.92%) |
Jun 05, 2007 | 4.700 | 4.730 | 4.630 | 4.680 | 11,247 | -0.07(-1.47%) |
Jun 04, 2007 | 4.640 | 4.750 | 4.640 | 4.750 | 32,505 | +0.15(+3.26%) |
Jun 01, 2007 | 4.570 | 4.600 | 4.530 | 4.600 | 29,969 | +0.07(+1.55%) |
May 31, 2007 | 4.600 | 4.620 | 4.460 | 4.530 | 63,831 | -0.01(-0.22%) |
May 30, 2007 | 4.600 | 4.600 | 4.450 | 4.540 | 51,695 | -0.04(-0.87%) |
May 29, 2007 | 4.720 | 4.720 | 4.550 | 4.580 | 43,844 | -0.19(-3.98%) |
May 25, 2007 | 4.750 | 4.790 | 4.580 | 4.770 | 38,023 | -0.01(-0.21%) |
May 24, 2007 | 4.730 | 4.880 | 4.730 | 4.780 | 32,338 | +0.02(+0.42%) |
May 23, 2007 | 4.600 | 4.810 | 4.600 | 4.760 | 25,846 | +0.12(+2.59%) |
May 22, 2007 | 4.600 | 4.640 | 4.550 | 4.640 | 45,075 | +0.03(+0.65%) |
May 21, 2007 | 4.660 | 4.670 | 4.550 | 4.610 | 49,484 | -0.09(-1.91%) |
May 18, 2007 | 4.750 | 4.760 | 4.600 | 4.700 | 135,260 | -0.07(-1.47%) |
May 17, 2007 | 4.860 | 4.860 | 4.750 | 4.770 | 26,260 | -0.02(-0.42%) |
May 16, 2007 | 4.930 | 4.970 | 4.770 | 4.790 | 43,634 | -0.14(-2.84%) |
May 15, 2007 | 4.980 | 4.990 | 4.930 | 4.930 | 37,516 | -0.03(-0.60%) |
May 14, 2007 | 4.970 | 5.010 | 4.950 | 4.960 | 35,550 | -0.05(-1.00%) |
May 11, 2007 | 5.000 | 5.050 | 4.950 | 5.010 | 56,755 | +0.03(+0.60%) |
May 10, 2007 | 5.020 | 5.120 | 4.950 | 4.980 | 39,700 | -0.05(-0.99%) |
May 09, 2007 | 5.000 | 5.150 | 5.000 | 5.030 | 74,671 | -0.16(-3.08%) |
May 08, 2007 | 5.270 | 5.370 | 5.150 | 5.190 | 121,092 | +0.00(+0.00%) |
May 07, 2007 | 5.120 | 5.460 | 5.000 | 5.190 | 213,332 | +0.19(+3.80%) |
May 04, 2007 | 4.840 | 5.440 | 4.790 | 5.000 | 200,761 | +0.18(+3.73%) |
May 03, 2007 | 4.990 | 4.990 | 4.770 | 4.820 | 174,795 | -0.14(-2.82%) |
May 02, 2007 | 5.000 | 5.040 | 4.900 | 4.960 | 56,845 | -0.04(-0.80%) |