Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.310 | 3.390 | 3.300 | 3.390 | 1,200 | -0.01(-0.29%) |
Jul 30, 2007 | 3.440 | 3.440 | 3.220 | 3.400 | 9,800 | -0.05(-1.45%) |
Jul 27, 2007 | 3.400 | 3.450 | 3.270 | 3.450 | 18,500 | +0.05(+1.47%) |
Jul 26, 2007 | 3.360 | 3.450 | 3.350 | 3.400 | 27,700 | -0.01(-0.29%) |
Jul 25, 2007 | 3.370 | 3.450 | 3.350 | 3.410 | 23,300 | -0.04(-1.16%) |
Jul 24, 2007 | 3.360 | 3.450 | 3.350 | 3.450 | 9,800 | +0.00(+0.00%) |
Jul 23, 2007 | 3.450 | 3.450 | 3.360 | 3.450 | 2,400 | -0.05(-1.43%) |
Jul 20, 2007 | 3.450 | 3.500 | 3.400 | 3.500 | 1,400 | +0.00(+0.00%) |
Jul 19, 2007 | 3.260 | 3.500 | 3.260 | 3.500 | 13,800 | +0.15(+4.48%) |
Jul 18, 2007 | 3.300 | 3.350 | 3.250 | 3.350 | 20,300 | +0.05(+1.52%) |
Jul 17, 2007 | 3.270 | 3.300 | 3.250 | 3.300 | 51,800 | +0.03(+0.92%) |
Jul 16, 2007 | 3.260 | 3.320 | 3.250 | 3.270 | 29,800 | -0.04(-1.21%) |
Jul 13, 2007 | 3.290 | 3.320 | 3.260 | 3.310 | 15,500 | +0.01(+0.30%) |
Jul 12, 2007 | 3.260 | 3.350 | 3.260 | 3.300 | 33,400 | +0.04(+1.23%) |
Jul 11, 2007 | 3.350 | 3.350 | 3.250 | 3.260 | 28,200 | -0.01(-0.31%) |
Jul 10, 2007 | 3.150 | 3.270 | 3.110 | 3.270 | 39,700 | +0.16(+5.14%) |
Jul 09, 2007 | 3.100 | 3.180 | 3.090 | 3.110 | 4,100 | +0.04(+1.25%) |
Jul 06, 2007 | 3.000 | 3.147 | 3.000 | 3.072 | 31,500 | +0.02(+0.71%) |
Jul 05, 2007 | 2.900 | 3.050 | 2.750 | 3.050 | 45,500 | +0.15(+5.17%) |
Jul 03, 2007 | 2.880 | 2.900 | 2.880 | 2.900 | 500 | +0.05(+1.75%) |
Jul 02, 2007 | 2.850 | 2.850 | 2.850 | 2.850 | 1,100 | +0.02(+0.71%) |
Jun 29, 2007 | 2.840 | 2.840 | 2.700 | 2.830 | 11,200 | -0.02(-0.70%) |
Jun 28, 2007 | 2.850 | 2.850 | 2.850 | 2.850 | 300 | +0.00(+0.00%) |
Jun 27, 2007 | 2.810 | 2.900 | 2.800 | 2.850 | 4,600 | -0.04(-1.38%) |
Jun 26, 2007 | 2.900 | 2.950 | 2.840 | 2.890 | 7,200 | -0.06(-2.03%) |
Jun 25, 2007 | 2.960 | 2.990 | 2.900 | 2.950 | 1,900 | +0.04(+1.37%) |
Jun 22, 2007 | 2.910 | 3.000 | 2.900 | 2.910 | 9,600 | -0.09(-3.00%) |
Jun 21, 2007 | 2.950 | 3.000 | 2.900 | 3.000 | 8,500 | -0.04(-1.32%) |
Jun 20, 2007 | 3.070 | 3.100 | 2.950 | 3.040 | 18,000 | -0.06(-1.94%) |
Jun 19, 2007 | 3.000 | 3.100 | 3.000 | 3.100 | 16,500 | +0.10(+3.33%) |
Jun 18, 2007 | 2.940 | 3.000 | 2.938 | 3.000 | 6,700 | +0.05(+1.69%) |
Jun 15, 2007 | 2.950 | 2.950 | 2.950 | 2.950 | 1,200 | +0.00(+0.00%) |
Jun 14, 2007 | 2.900 | 2.950 | 2.900 | 2.950 | 600 | +0.01(+0.34%) |
Jun 13, 2007 | 2.900 | 2.950 | 2.880 | 2.940 | 10,500 | -0.01(-0.34%) |
Jun 12, 2007 | 2.970 | 2.970 | 2.910 | 2.950 | 9,000 | -0.03(-1.01%) |
Jun 11, 2007 | 2.950 | 3.000 | 2.910 | 2.980 | 4,700 | +0.02(+0.68%) |
Jun 08, 2007 | 2.950 | 2.990 | 2.950 | 2.960 | 8,600 | +0.05(+1.71%) |
Jun 07, 2007 | 2.980 | 3.000 | 2.910 | 2.910 | 10,100 | -0.08(-2.68%) |
Jun 06, 2007 | 3.080 | 3.080 | 2.978 | 2.990 | 5,500 | -0.10(-3.24%) |
Jun 05, 2007 | 3.020 | 3.090 | 3.010 | 3.090 | 2,900 | +0.01(+0.32%) |
Jun 04, 2007 | 3.000 | 3.090 | 2.990 | 3.080 | 10,700 | +0.04(+1.32%) |
Jun 01, 2007 | 3.050 | 3.050 | 3.040 | 3.040 | 1,400 | -0.06(-1.94%) |
May 31, 2007 | 3.070 | 3.100 | 3.000 | 3.100 | 9,800 | +0.00(+0.00%) |
May 30, 2007 | 3.050 | 3.100 | 3.050 | 3.100 | 900 | +0.00(+0.00%) |
May 29, 2007 | 3.110 | 3.110 | 3.010 | 3.100 | 10,800 | -0.10(-3.13%) |
May 25, 2007 | 3.150 | 3.200 | 3.110 | 3.200 | 900 | +0.00(+0.00%) |
May 24, 2007 | 3.150 | 3.200 | 3.100 | 3.200 | 6,500 | +0.00(+0.00%) |
May 23, 2007 | 3.150 | 3.200 | 3.150 | 3.200 | 1,300 | +0.00(+0.00%) |
May 22, 2007 | 3.130 | 3.200 | 3.130 | 3.200 | 1,600 | +0.00(+0.00%) |
May 21, 2007 | 3.250 | 3.280 | 3.150 | 3.200 | 9,600 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.200 | 3.190 | 3.200 | 2,600 | +0.00(+0.00%) |
May 17, 2007 | 3.300 | 3.300 | 3.110 | 3.200 | 4,800 | -0.05(-1.54%) |
May 16, 2007 | 3.450 | 3.450 | 3.200 | 3.250 | 10,600 | -0.05(-1.52%) |
May 15, 2007 | 3.350 | 3.400 | 3.300 | 3.300 | 3,100 | +0.05(+1.54%) |
May 14, 2007 | 3.200 | 3.350 | 3.200 | 3.250 | 1,800 | +0.05(+1.56%) |
May 11, 2007 | 3.250 | 3.320 | 3.200 | 3.200 | 3,400 | +0.00(+0.00%) |
May 10, 2007 | 3.370 | 3.450 | 3.200 | 3.200 | 4,600 | -0.15(-4.48%) |
May 09, 2007 | 3.350 | 3.400 | 3.350 | 3.350 | 1,400 | +0.05(+1.52%) |
May 08, 2007 | 3.300 | 3.350 | 3.250 | 3.300 | 4,900 | -0.05(-1.49%) |
May 07, 2007 | 3.210 | 3.350 | 3.200 | 3.350 | 4,800 | +0.15(+4.69%) |
May 04, 2007 | 3.300 | 3.400 | 3.200 | 3.200 | 2,600 | -0.15(-4.48%) |
May 03, 2007 | 3.450 | 3.550 | 3.250 | 3.350 | 13,000 | -0.20(-5.63%) |
May 02, 2007 | 3.500 | 3.600 | 3.400 | 3.550 | 8,200 | +0.05(+1.43%) |