Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.386 | 3.392 | 3.284 | 3.352 | 2,671,935 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.390 | 3.270 | 3.358 | 4,239,746 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.278 | 5,657,732 | -0.13(-3.74%) |
Jul 26, 2007 | 3.370 | 3.433 | 3.198 | 3.405 | 5,819,185 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.487 | 3.331 | 3.420 | 4,036,344 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.284 | 3.442 | 5,007,300 | +0.12(+3.47%) |
Jul 23, 2007 | 3.310 | 3.370 | 3.285 | 3.326 | 2,145,970 | +0.02(+0.68%) |
Jul 20, 2007 | 3.362 | 3.389 | 3.291 | 3.304 | 2,890,891 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.323 | 3.372 | 2,218,141 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.349 | 3.371 | 4,288,136 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,330,586 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,196 | -0.02(-0.55%) |
Jul 13, 2007 | 2.994 | 3.023 | 2.945 | 3.009 | 1,361,475 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.046 | 2.941 | 3.005 | 1,751,074 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.941 | 2,501,958 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,347 | -0.08(-2.66%) |
Jul 09, 2007 | 2.961 | 2.961 | 2.904 | 2.948 | 1,749,314 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,066 | -0.03(-1.05%) |
Jul 05, 2007 | 2.954 | 2.982 | 2.919 | 2.924 | 1,154,032 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.962 | 2.932 | 2.952 | 430,661 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.967 | 2.891 | 2.958 | 1,207,824 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.981 | 2.908 | 2.908 | 1,518,764 | -0.01(-0.40%) |
Jun 28, 2007 | 2.948 | 2.982 | 2.913 | 2.919 | 1,722,170 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.955 | 2.847 | 2.950 | 1,590,689 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.895 | 2.836 | 2.889 | 2,411,225 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.902 | 2.817 | 2.879 | 1,572,005 | +0.03(+1.20%) |
Jun 22, 2007 | 2.823 | 2.864 | 2.800 | 2.845 | 2,364,824 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.896 | 2.830 | 2.834 | 1,870,011 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.876 | 2.816 | 2.839 | 1,904,890 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.816 | 2.857 | 1,497,366 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.850 | 2.793 | 2.838 | 1,424,427 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.850 | 2.773 | 2.798 | 2,675,412 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.750 | 2.809 | 1,202,642 | +0.04(+1.28%) |
Jun 13, 2007 | 2.731 | 2.778 | 2.712 | 2.773 | 873,993 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.738 | 2.702 | 2.719 | 1,311,626 | -0.01(-0.43%) |
Jun 11, 2007 | 2.724 | 2.758 | 2.702 | 2.731 | 1,256,528 | +0.01(+0.30%) |
Jun 08, 2007 | 2.717 | 2.744 | 2.713 | 2.722 | 1,343,999 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,285 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.776 | 2.707 | 2.761 | 1,786,432 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.783 | 2.792 | 2,005,936 | -0.01(-0.34%) |
Jun 04, 2007 | 2.817 | 2.819 | 2.773 | 2.801 | 2,787,916 | -0.03(-1.00%) |
Jun 01, 2007 | 2.925 | 2.925 | 2.787 | 2.830 | 5,639,217 | -0.11(-3.88%) |
May 31, 2007 | 2.948 | 2.959 | 2.929 | 2.944 | 1,673,801 | +0.00(+0.08%) |
May 30, 2007 | 2.915 | 2.944 | 2.893 | 2.942 | 1,690,908 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.941 | 1,039,068 | +0.02(+0.69%) |
May 25, 2007 | 3.007 | 3.011 | 2.888 | 2.921 | 1,533,084 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.066 | 2.977 | 3.001 | 2,592,101 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.073 | 3.009 | 3.018 | 2,268,859 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,369 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,223 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.888 | 2.836 | 2.878 | 816,384 | +0.02(+0.78%) |
May 17, 2007 | 2.849 | 2.886 | 2.809 | 2.856 | 1,709,533 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.822 | 2.865 | 1,387,101 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.849 | 2.771 | 2.843 | 2,152,288 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.822 | 2.738 | 2.803 | 1,467,321 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.718 | 2.746 | 710,525 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,661 | -0.07(-2.54%) |
May 09, 2007 | 2.737 | 2.801 | 2.732 | 2.785 | 1,045,959 | +0.03(+1.11%) |
May 08, 2007 | 2.730 | 2.754 | 2.702 | 2.754 | 1,231,122 | +0.01(+0.21%) |
May 07, 2007 | 2.731 | 2.778 | 2.719 | 2.748 | 1,130,466 | +0.01(+0.47%) |
May 04, 2007 | 2.823 | 2.823 | 2.701 | 2.735 | 1,250,234 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.817 | 2,316,905 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.822 | 2.695 | 2.818 | 2,433,836 | +0.11(+4.09%) |