Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.058 | 4.177 | 4.017 | 4.025 | 4,592,766 | -0.03(-0.70%) |
Jul 30, 2007 | 3.945 | 4.058 | 3.932 | 4.053 | 3,842,612 | +0.10(+2.41%) |
Jul 27, 2007 | 3.929 | 4.051 | 3.878 | 3.958 | 4,518,906 | +0.01(+0.20%) |
Jul 26, 2007 | 4.043 | 4.071 | 3.795 | 3.950 | 6,033,363 | -0.17(-4.20%) |
Jul 25, 2007 | 4.097 | 4.162 | 3.994 | 4.123 | 3,923,513 | +0.03(+0.63%) |
Jul 24, 2007 | 4.265 | 4.301 | 4.043 | 4.097 | 5,664,550 | -0.20(-4.74%) |
Jul 23, 2007 | 4.306 | 4.363 | 4.280 | 4.301 | 2,075,918 | -0.01(-0.24%) |
Jul 20, 2007 | 4.340 | 4.373 | 4.275 | 4.311 | 4,632,422 | -0.04(-0.89%) |
Jul 19, 2007 | 4.417 | 4.428 | 4.348 | 4.350 | 2,204,157 | -0.05(-1.17%) |
Jul 18, 2007 | 4.415 | 4.474 | 4.378 | 4.402 | 4,560,906 | -0.03(-0.76%) |
Jul 17, 2007 | 4.407 | 4.466 | 4.371 | 4.435 | 2,590,622 | +0.03(+0.64%) |
Jul 16, 2007 | 4.415 | 4.448 | 4.376 | 4.407 | 2,190,921 | -0.01(-0.23%) |
Jul 13, 2007 | 4.412 | 4.435 | 4.381 | 4.417 | 1,974,390 | +0.01(+0.12%) |
Jul 12, 2007 | 4.301 | 4.425 | 4.301 | 4.412 | 2,824,444 | +0.09(+2.09%) |
Jul 11, 2007 | 4.376 | 4.376 | 4.296 | 4.322 | 2,255,182 | -0.05(-1.18%) |
Jul 10, 2007 | 4.453 | 4.453 | 4.358 | 4.373 | 2,201,755 | -0.09(-1.91%) |
Jul 09, 2007 | 4.489 | 4.492 | 4.420 | 4.459 | 2,146,814 | -0.00(-0.06%) |
Jul 06, 2007 | 4.376 | 4.461 | 4.353 | 4.461 | 2,261,221 | +0.08(+1.89%) |
Jul 05, 2007 | 4.376 | 4.397 | 4.350 | 4.378 | 1,916,659 | -0.00(-0.06%) |
Jul 03, 2007 | 4.368 | 4.406 | 4.298 | 4.381 | 1,859,758 | +0.03(+0.65%) |
Jul 02, 2007 | 4.353 | 4.446 | 4.244 | 4.353 | 4,434,147 | +0.00(+0.06%) |
Jun 29, 2007 | 4.433 | 4.453 | 4.327 | 4.350 | 2,061,690 | -0.05(-1.12%) |
Jun 28, 2007 | 4.402 | 4.415 | 4.368 | 4.399 | 3,431,810 | -0.01(-0.23%) |
Jun 27, 2007 | 4.389 | 4.409 | 4.309 | 4.409 | 3,545,737 | -0.01(-0.12%) |
Jun 26, 2007 | 4.528 | 4.536 | 4.391 | 4.415 | 3,683,280 | -0.08(-1.72%) |
Jun 25, 2007 | 4.539 | 4.546 | 4.461 | 4.492 | 4,587,823 | -0.04(-0.91%) |
Jun 22, 2007 | 4.544 | 4.570 | 4.497 | 4.533 | 5,204,009 | -0.03(-0.62%) |
Jun 21, 2007 | 4.567 | 4.585 | 4.526 | 4.562 | 2,106,406 | -0.01(-0.11%) |
Jun 20, 2007 | 4.683 | 4.688 | 4.554 | 4.567 | 1,964,241 | -0.10(-2.05%) |
Jun 19, 2007 | 4.693 | 4.693 | 4.634 | 4.662 | 1,708,979 | -0.03(-0.71%) |
Jun 18, 2007 | 4.631 | 4.714 | 4.616 | 4.696 | 3,312,212 | +0.08(+1.79%) |
Jun 15, 2007 | 4.652 | 4.652 | 4.580 | 4.613 | 3,758,825 | +0.02(+0.39%) |
Jun 14, 2007 | 4.606 | 4.616 | 4.557 | 4.595 | 3,254,498 | +0.01(+0.17%) |
Jun 13, 2007 | 4.606 | 4.634 | 4.546 | 4.588 | 3,270,766 | -0.02(-0.45%) |
Jun 12, 2007 | 4.673 | 4.696 | 4.606 | 4.608 | 2,695,554 | -0.07(-1.60%) |
Jun 11, 2007 | 4.743 | 4.743 | 4.655 | 4.683 | 2,391,765 | -0.02(-0.33%) |
Jun 08, 2007 | 4.668 | 4.719 | 4.647 | 4.699 | 2,393,810 | +0.03(+0.55%) |
Jun 07, 2007 | 4.719 | 4.732 | 4.660 | 4.673 | 2,719,520 | -0.08(-1.74%) |
Jun 06, 2007 | 4.781 | 4.804 | 4.714 | 4.755 | 2,553,909 | -0.03(-0.54%) |
Jun 05, 2007 | 4.792 | 4.812 | 4.748 | 4.781 | 3,390,151 | -0.02(-0.32%) |
Jun 04, 2007 | 4.740 | 4.817 | 4.735 | 4.797 | 3,369,300 | +0.05(+0.98%) |
Jun 01, 2007 | 4.835 | 4.846 | 4.730 | 4.750 | 5,948,096 | -0.03(-0.70%) |
May 31, 2007 | 4.890 | 4.928 | 4.784 | 4.784 | 12,491,346 | -0.08(-1.65%) |
May 30, 2007 | 4.776 | 4.866 | 4.764 | 4.864 | 4,815,716 | +0.09(+1.84%) |
May 29, 2007 | 4.683 | 4.776 | 4.681 | 4.776 | 1,708,506 | +0.11(+2.27%) |
May 25, 2007 | 4.670 | 4.709 | 4.655 | 4.670 | 1,496,216 | +0.05(+1.06%) |
May 24, 2007 | 4.662 | 4.688 | 4.593 | 4.621 | 2,466,794 | -0.04(-0.89%) |
May 23, 2007 | 4.753 | 4.776 | 4.657 | 4.662 | 1,979,418 | -0.08(-1.69%) |
May 22, 2007 | 4.743 | 4.768 | 4.699 | 4.743 | 1,878,513 | +0.02(+0.44%) |
May 21, 2007 | 4.673 | 4.743 | 4.652 | 4.722 | 2,385,781 | +0.07(+1.50%) |
May 18, 2007 | 4.634 | 4.670 | 4.621 | 4.652 | 3,018,940 | +0.05(+1.01%) |
May 17, 2007 | 4.608 | 4.616 | 4.557 | 4.606 | 3,062,203 | +0.01(+0.11%) |
May 16, 2007 | 4.518 | 4.621 | 4.500 | 4.601 | 4,572,422 | +0.11(+2.47%) |
May 15, 2007 | 4.544 | 4.608 | 4.469 | 4.489 | 4,239,601 | -0.06(-1.42%) |
May 14, 2007 | 4.652 | 4.673 | 4.554 | 4.554 | 3,518,111 | -0.10(-2.11%) |
May 11, 2007 | 4.635 | 4.665 | 4.585 | 4.652 | 2,608,188 | +0.03(+0.61%) |
May 10, 2007 | 4.647 | 4.662 | 4.608 | 4.624 | 3,369,017 | -0.02(-0.44%) |
May 09, 2007 | 4.624 | 4.662 | 4.585 | 4.644 | 2,144,804 | +0.02(+0.50%) |
May 08, 2007 | 4.647 | 4.647 | 4.585 | 4.621 | 1,311,881 | -0.03(-0.56%) |
May 07, 2007 | 4.678 | 4.678 | 4.624 | 4.647 | 3,500,235 | +0.00(+0.00%) |
May 04, 2007 | 4.647 | 4.675 | 4.629 | 4.647 | 2,317,123 | -0.00(-0.06%) |
May 03, 2007 | 4.637 | 4.675 | 4.626 | 4.650 | 3,590,948 | +0.00(+0.06%) |
May 02, 2007 | 4.582 | 4.675 | 4.582 | 4.647 | 2,468,778 | +0.06(+1.24%) |