Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.907 | 3.924 | 3.857 | 3.874 | 273,505 | +0.02(+0.43%) |
Jul 30, 2007 | 3.859 | 3.932 | 3.791 | 3.857 | 435,220 | -0.02(-0.43%) |
Jul 27, 2007 | 3.887 | 4.018 | 3.853 | 3.874 | 519,332 | +0.02(+0.60%) |
Jul 26, 2007 | 3.857 | 3.916 | 3.774 | 3.851 | 815,695 | -0.01(-0.22%) |
Jul 25, 2007 | 3.850 | 3.887 | 3.812 | 3.859 | 742,024 | -0.00(-0.11%) |
Jul 24, 2007 | 3.866 | 3.937 | 3.832 | 3.864 | 595,516 | -0.03(-0.64%) |
Jul 23, 2007 | 3.855 | 3.907 | 3.826 | 3.889 | 839,545 | +0.03(+0.87%) |
Jul 20, 2007 | 3.855 | 3.895 | 3.820 | 3.855 | 162,056 | -0.00(-0.11%) |
Jul 19, 2007 | 3.857 | 3.928 | 3.831 | 3.859 | 167,983 | +0.03(+0.71%) |
Jul 18, 2007 | 3.818 | 3.876 | 3.782 | 3.832 | 293,844 | -0.01(-0.33%) |
Jul 17, 2007 | 3.826 | 3.866 | 3.807 | 3.845 | 146,780 | +0.03(+0.65%) |
Jul 16, 2007 | 3.834 | 3.847 | 3.772 | 3.820 | 427,230 | -0.05(-1.19%) |
Jul 13, 2007 | 3.820 | 3.870 | 3.814 | 3.866 | 43,787 | +0.01(+0.22%) |
Jul 12, 2007 | 3.764 | 3.857 | 3.764 | 3.857 | 593,382 | +0.08(+2.10%) |
Jul 11, 2007 | 3.766 | 3.793 | 3.766 | 3.778 | 299,969 | +0.00(+0.00%) |
Jul 10, 2007 | 3.826 | 3.845 | 3.770 | 3.778 | 239,199 | -0.09(-2.32%) |
Jul 09, 2007 | 3.780 | 3.868 | 3.778 | 3.868 | 234,902 | +0.08(+2.20%) |
Jul 06, 2007 | 3.780 | 3.793 | 3.739 | 3.784 | 240,618 | +0.01(+0.28%) |
Jul 05, 2007 | 3.755 | 3.782 | 3.741 | 3.774 | 299,038 | -0.00(-0.06%) |
Jul 03, 2007 | 3.753 | 3.789 | 3.742 | 3.776 | 377,803 | +0.01(+0.33%) |
Jul 02, 2007 | 3.778 | 3.812 | 3.753 | 3.764 | 487,400 | -0.05(-1.26%) |
Jun 29, 2007 | 3.834 | 3.893 | 3.778 | 3.812 | 656,032 | -0.03(-0.76%) |
Jun 28, 2007 | 3.828 | 3.843 | 3.780 | 3.841 | 516,800 | -0.01(-0.16%) |
Jun 27, 2007 | 3.843 | 3.903 | 3.816 | 3.847 | 618,700 | -0.03(-0.65%) |
Jun 26, 2007 | 3.780 | 3.922 | 3.780 | 3.872 | 819,004 | +0.09(+2.48%) |
Jun 25, 2007 | 4.028 | 4.070 | 3.768 | 3.778 | 1,142,684 | -0.25(-6.16%) |
Jun 22, 2007 | 4.037 | 4.072 | 3.918 | 4.026 | 3,334,441 | -0.03(-0.72%) |
Jun 21, 2007 | 3.874 | 4.066 | 3.874 | 4.055 | 200,865 | +0.15(+3.95%) |
Jun 20, 2007 | 4.003 | 4.045 | 3.878 | 3.901 | 246,033 | -0.08(-2.04%) |
Jun 19, 2007 | 4.118 | 4.118 | 3.972 | 3.982 | 233,084 | -0.11(-2.60%) |
Jun 18, 2007 | 4.128 | 4.131 | 4.043 | 4.089 | 377,443 | -0.05(-1.21%) |
Jun 15, 2007 | 4.118 | 4.149 | 3.939 | 4.139 | 488,710 | +0.08(+1.85%) |
Jun 14, 2007 | 4.135 | 4.135 | 4.047 | 4.064 | 152,512 | -0.06(-1.47%) |
Jun 13, 2007 | 4.015 | 4.212 | 3.997 | 4.124 | 352,504 | +0.13(+3.24%) |
Jun 12, 2007 | 3.868 | 4.014 | 3.868 | 3.995 | 353,943 | +0.10(+2.46%) |
Jun 11, 2007 | 3.837 | 3.955 | 3.797 | 3.899 | 264,522 | +0.08(+1.96%) |
Jun 08, 2007 | 3.805 | 3.862 | 3.759 | 3.824 | 227,808 | +0.04(+1.10%) |
Jun 07, 2007 | 3.780 | 3.824 | 3.753 | 3.782 | 369,976 | -0.01(-0.22%) |
Jun 06, 2007 | 3.778 | 3.795 | 3.757 | 3.791 | 134,728 | -0.03(-0.71%) |
Jun 05, 2007 | 3.864 | 3.880 | 3.749 | 3.818 | 212,552 | -0.05(-1.29%) |
Jun 04, 2007 | 3.893 | 3.962 | 3.829 | 3.868 | 180,424 | -0.02(-0.48%) |
Jun 01, 2007 | 3.837 | 3.930 | 3.822 | 3.887 | 179,805 | +0.06(+1.52%) |
May 31, 2007 | 3.924 | 3.997 | 3.812 | 3.828 | 348,341 | -0.10(-2.50%) |
May 30, 2007 | 3.826 | 3.955 | 3.774 | 3.926 | 317,671 | +0.07(+1.73%) |
May 29, 2007 | 3.759 | 3.868 | 3.759 | 3.859 | 300,180 | +0.13(+3.52%) |
May 25, 2007 | 3.772 | 3.814 | 3.720 | 3.728 | 203,258 | -0.04(-1.16%) |
May 24, 2007 | 3.797 | 3.853 | 3.741 | 3.772 | 192,342 | -0.05(-1.26%) |
May 23, 2007 | 3.985 | 3.985 | 3.784 | 3.820 | 193,493 | -0.13(-3.17%) |
May 22, 2007 | 3.789 | 4.010 | 3.784 | 3.945 | 411,044 | +0.18(+4.70%) |
May 21, 2007 | 3.776 | 3.895 | 3.746 | 3.768 | 541,509 | +0.01(+0.22%) |
May 18, 2007 | 3.730 | 3.778 | 3.724 | 3.759 | 275,145 | +0.03(+0.78%) |
May 17, 2007 | 3.595 | 3.736 | 3.578 | 3.730 | 336,485 | +0.13(+3.47%) |
May 16, 2007 | 3.707 | 3.707 | 3.599 | 3.605 | 284,305 | -0.02(-0.63%) |
May 15, 2007 | 3.628 | 3.753 | 3.540 | 3.628 | 681,167 | -0.02(-0.63%) |
May 14, 2007 | 3.705 | 3.764 | 3.628 | 3.651 | 442,985 | -0.06(-1.52%) |
May 11, 2007 | 3.759 | 3.805 | 3.659 | 3.707 | 249,544 | -0.06(-1.50%) |
May 10, 2007 | 3.913 | 3.941 | 3.757 | 3.764 | 317,992 | -0.19(-4.75%) |
May 09, 2007 | 3.924 | 4.055 | 3.924 | 3.951 | 219,435 | -0.01(-0.16%) |
May 08, 2007 | 3.914 | 3.957 | 3.857 | 3.957 | 259,793 | +0.01(+0.16%) |
May 07, 2007 | 3.941 | 3.995 | 3.891 | 3.951 | 109,794 | +0.00(+0.11%) |
May 04, 2007 | 4.041 | 4.074 | 3.859 | 3.947 | 218,327 | -0.13(-3.12%) |
May 03, 2007 | 4.187 | 4.310 | 3.912 | 4.074 | 665,489 | -0.16(-3.79%) |
May 02, 2007 | 3.960 | 4.266 | 3.957 | 4.235 | 156,296 | +0.29(+7.40%) |