Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.408 | 3.419 | 3.382 | 3.417 | 1,124,964 | +0.02(+0.45%) |
Jun 28, 2007 | 3.426 | 3.432 | 3.399 | 3.402 | 1,191,197 | +0.01(+0.39%) |
Jun 27, 2007 | 3.345 | 3.389 | 3.325 | 3.389 | 3,397,630 | +0.04(+1.18%) |
Jun 26, 2007 | 3.387 | 3.409 | 3.347 | 3.349 | 3,075,365 | -0.03(-0.99%) |
Jun 25, 2007 | 3.361 | 3.402 | 3.361 | 3.383 | 2,384,371 | -0.00(-0.09%) |
Jun 22, 2007 | 3.394 | 3.395 | 3.351 | 3.386 | 3,037,800 | -0.01(-0.42%) |
Jun 21, 2007 | 3.414 | 3.422 | 3.385 | 3.400 | 1,647,905 | -0.03(-0.86%) |
Jun 20, 2007 | 3.430 | 3.444 | 3.419 | 3.429 | 1,354,307 | -0.02(-0.70%) |
Jun 19, 2007 | 3.455 | 3.468 | 3.427 | 3.454 | 1,753,679 | -0.00(-0.06%) |
Jun 18, 2007 | 3.465 | 3.465 | 3.436 | 3.456 | 1,512,474 | -0.01(-0.18%) |
Jun 15, 2007 | 3.447 | 3.495 | 3.423 | 3.462 | 1,950,400 | +0.02(+0.44%) |
Jun 14, 2007 | 3.430 | 3.483 | 3.417 | 3.446 | 1,708,206 | +0.01(+0.35%) |
Jun 13, 2007 | 3.396 | 3.435 | 3.384 | 3.434 | 3,693,206 | +0.03(+0.83%) |
Jun 12, 2007 | 3.439 | 3.449 | 3.404 | 3.406 | 1,893,064 | -0.04(-1.12%) |
Jun 11, 2007 | 3.460 | 3.475 | 3.444 | 3.445 | 1,082,457 | -0.02(-0.64%) |
Jun 08, 2007 | 3.417 | 3.469 | 3.414 | 3.467 | 1,650,871 | +0.05(+1.36%) |
Jun 07, 2007 | 3.524 | 3.544 | 3.416 | 3.420 | 3,677,389 | -0.11(-3.10%) |
Jun 06, 2007 | 3.613 | 3.613 | 3.518 | 3.529 | 1,723,034 | -0.06(-1.69%) |
Jun 05, 2007 | 3.657 | 3.653 | 3.565 | 3.590 | 2,944,877 | -0.05(-1.50%) |
Jun 04, 2007 | 3.625 | 3.657 | 3.600 | 3.645 | 2,320,235 | +0.02(+0.50%) |
Jun 01, 2007 | 3.612 | 3.639 | 3.585 | 3.627 | 1,464,035 | +0.03(+0.82%) |
May 31, 2007 | 3.603 | 3.627 | 3.586 | 3.597 | 2,073,968 | +0.01(+0.37%) |
May 30, 2007 | 3.509 | 3.588 | 3.497 | 3.584 | 2,931,828 | +0.07(+2.02%) |
May 29, 2007 | 3.495 | 3.527 | 3.485 | 3.513 | 1,444,265 | +0.01(+0.29%) |
May 25, 2007 | 3.492 | 3.527 | 3.490 | 3.503 | 1,809,038 | +0.04(+1.20%) |
May 24, 2007 | 3.500 | 3.505 | 3.455 | 3.462 | 2,090,773 | -0.04(-1.10%) |
May 23, 2007 | 3.510 | 3.520 | 3.490 | 3.500 | 2,711,580 | +0.01(+0.20%) |
May 22, 2007 | 3.481 | 3.498 | 3.470 | 3.493 | 3,528,118 | +0.00(+0.03%) |
May 21, 2007 | 3.449 | 3.492 | 3.449 | 3.492 | 1,152,644 | +0.05(+1.41%) |
May 18, 2007 | 3.439 | 3.445 | 3.420 | 3.443 | 1,102,228 | +0.02(+0.44%) |
May 17, 2007 | 3.436 | 3.442 | 3.412 | 3.428 | 2,650,290 | -0.00(-0.03%) |
May 16, 2007 | 3.456 | 3.464 | 3.424 | 3.429 | 3,634,881 | -0.02(-0.47%) |
May 15, 2007 | 3.421 | 3.466 | 3.416 | 3.445 | 1,098,274 | +0.03(+1.01%) |
May 14, 2007 | 3.419 | 3.431 | 3.394 | 3.411 | 1,376,055 | -0.01(-0.30%) |
May 11, 2007 | 3.396 | 3.425 | 3.389 | 3.421 | 2,098,682 | -0.01(-0.24%) |
May 10, 2007 | 3.441 | 3.462 | 3.420 | 3.429 | 1,792,233 | -0.02(-0.62%) |
May 09, 2007 | 3.421 | 3.488 | 3.405 | 3.451 | 6,430,488 | +0.02(+0.53%) |
May 08, 2007 | 3.428 | 3.450 | 3.414 | 3.432 | 907,484 | -0.01(-0.26%) |
May 07, 2007 | 3.442 | 3.456 | 3.425 | 3.441 | 1,132,873 | +0.00(+0.03%) |
May 04, 2007 | 3.412 | 3.441 | 3.399 | 3.440 | 1,644,939 | +0.05(+1.34%) |
May 03, 2007 | 3.400 | 3.417 | 3.375 | 3.395 | 1,254,029 | +0.00(+0.09%) |
May 02, 2007 | 3.360 | 3.392 | 3.342 | 3.392 | 1,294,144 | +0.04(+1.12%) |
May 01, 2007 | 3.343 | 3.360 | 3.292 | 3.354 | 1,199,105 | +0.02(+0.48%) |
Apr 30, 2007 | 3.361 | 3.370 | 3.326 | 3.338 | 1,603,420 | -0.02(-0.48%) |
Apr 27, 2007 | 3.368 | 3.368 | 3.345 | 3.354 | 635,743 | -0.01(-0.30%) |
Apr 26, 2007 | 3.373 | 3.398 | 3.353 | 3.365 | 1,263,361 | -0.02(-0.48%) |
Apr 25, 2007 | 3.384 | 3.410 | 3.370 | 3.381 | 1,354,307 | +0.01(+0.27%) |
Apr 24, 2007 | 3.386 | 3.401 | 3.357 | 3.372 | 1,583,649 | -0.01(-0.42%) |
Apr 23, 2007 | 3.375 | 3.390 | 3.351 | 3.386 | 2,584,058 | +0.02(+0.57%) |
Apr 20, 2007 | 3.325 | 3.370 | 3.319 | 3.367 | 1,075,537 | +0.06(+1.77%) |
Apr 19, 2007 | 3.317 | 3.331 | 3.303 | 3.308 | 1,050,823 | -0.03(-0.85%) |
Apr 18, 2007 | 3.296 | 3.342 | 3.295 | 3.336 | 1,988,953 | +0.04(+1.29%) |
Apr 17, 2007 | 3.307 | 3.315 | 3.282 | 3.294 | 1,114,090 | -0.01(-0.21%) |
Apr 16, 2007 | 3.307 | 3.323 | 3.296 | 3.301 | 934,175 | +0.01(+0.40%) |
Apr 13, 2007 | 3.297 | 3.306 | 3.276 | 3.288 | 646,508 | -0.01(-0.25%) |
Apr 12, 2007 | 3.270 | 3.300 | 3.270 | 3.296 | 958,889 | +0.03(+0.77%) |
Apr 11, 2007 | 3.259 | 3.279 | 3.254 | 3.270 | 1,217,888 | +0.02(+0.68%) |
Apr 10, 2007 | 3.284 | 3.298 | 3.243 | 3.248 | 1,901,961 | -0.03(-1.05%) |
Apr 09, 2007 | 3.283 | 3.300 | 3.267 | 3.283 | 1,039,949 | -0.00(-0.12%) |
Apr 05, 2007 | 3.296 | 3.301 | 3.270 | 3.287 | 1,375,066 | -0.00(-0.06%) |
Apr 04, 2007 | 3.265 | 3.300 | 3.265 | 3.289 | 829,389 | +0.00(+0.06%) |
Apr 03, 2007 | 3.310 | 3.310 | 3.281 | 3.287 | 719,661 | -0.01(-0.37%) |