Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.062 | 4.181 | 4.021 | 4.028 | 4,588,705 | -0.03(-0.70%) |
Jul 30, 2007 | 3.948 | 4.062 | 3.935 | 4.057 | 3,839,215 | +0.10(+2.41%) |
Jul 27, 2007 | 3.933 | 4.054 | 3.882 | 3.961 | 4,514,911 | +0.01(+0.20%) |
Jul 26, 2007 | 4.046 | 4.075 | 3.798 | 3.953 | 6,028,030 | -0.17(-4.20%) |
Jul 25, 2007 | 4.101 | 4.165 | 3.997 | 4.127 | 3,920,045 | +0.03(+0.63%) |
Jul 24, 2007 | 4.269 | 4.305 | 4.046 | 4.101 | 5,659,542 | -0.20(-4.74%) |
Jul 23, 2007 | 4.310 | 4.367 | 4.284 | 4.305 | 2,074,082 | -0.01(-0.24%) |
Jul 20, 2007 | 4.344 | 4.377 | 4.279 | 4.315 | 4,628,327 | -0.04(-0.89%) |
Jul 19, 2007 | 4.421 | 4.431 | 4.351 | 4.354 | 2,202,208 | -0.05(-1.17%) |
Jul 18, 2007 | 4.419 | 4.478 | 4.382 | 4.406 | 4,556,874 | -0.03(-0.76%) |
Jul 17, 2007 | 4.411 | 4.470 | 4.375 | 4.439 | 2,588,332 | +0.03(+0.64%) |
Jul 16, 2007 | 4.419 | 4.452 | 4.380 | 4.411 | 2,188,984 | -0.01(-0.23%) |
Jul 13, 2007 | 4.416 | 4.439 | 4.385 | 4.421 | 1,972,644 | +0.01(+0.12%) |
Jul 12, 2007 | 4.305 | 4.429 | 4.305 | 4.416 | 2,821,948 | +0.09(+2.09%) |
Jul 11, 2007 | 4.380 | 4.380 | 4.300 | 4.326 | 2,253,189 | -0.05(-1.18%) |
Jul 10, 2007 | 4.457 | 4.457 | 4.362 | 4.377 | 2,199,809 | -0.09(-1.91%) |
Jul 09, 2007 | 4.493 | 4.496 | 4.424 | 4.462 | 2,144,916 | -0.00(-0.06%) |
Jul 06, 2007 | 4.380 | 4.465 | 4.357 | 4.465 | 2,259,222 | +0.08(+1.89%) |
Jul 05, 2007 | 4.380 | 4.400 | 4.354 | 4.382 | 1,914,965 | -0.00(-0.06%) |
Jul 03, 2007 | 4.372 | 4.410 | 4.302 | 4.385 | 1,858,114 | +0.03(+0.65%) |
Jul 02, 2007 | 4.357 | 4.450 | 4.248 | 4.357 | 4,430,227 | +0.00(+0.06%) |
Jun 29, 2007 | 4.437 | 4.457 | 4.331 | 4.354 | 2,059,868 | -0.05(-1.12%) |
Jun 28, 2007 | 4.406 | 4.419 | 4.372 | 4.403 | 3,428,776 | -0.01(-0.23%) |
Jun 27, 2007 | 4.393 | 4.413 | 4.313 | 4.413 | 3,542,602 | -0.01(-0.12%) |
Jun 26, 2007 | 4.532 | 4.540 | 4.395 | 4.419 | 3,680,024 | -0.08(-1.72%) |
Jun 25, 2007 | 4.543 | 4.550 | 4.465 | 4.496 | 4,583,767 | -0.04(-0.91%) |
Jun 22, 2007 | 4.548 | 4.574 | 4.501 | 4.537 | 5,199,408 | -0.03(-0.62%) |
Jun 21, 2007 | 4.571 | 4.589 | 4.530 | 4.566 | 2,104,544 | -0.01(-0.11%) |
Jun 20, 2007 | 4.687 | 4.692 | 4.558 | 4.571 | 1,962,505 | -0.10(-2.05%) |
Jun 19, 2007 | 4.698 | 4.698 | 4.638 | 4.667 | 1,707,468 | -0.03(-0.71%) |
Jun 18, 2007 | 4.636 | 4.718 | 4.620 | 4.700 | 3,309,284 | +0.08(+1.79%) |
Jun 15, 2007 | 4.656 | 4.656 | 4.584 | 4.617 | 3,755,502 | +0.02(+0.39%) |
Jun 14, 2007 | 4.610 | 4.620 | 4.561 | 4.599 | 3,251,620 | +0.01(+0.17%) |
Jun 13, 2007 | 4.610 | 4.638 | 4.550 | 4.592 | 3,267,875 | -0.02(-0.45%) |
Jun 12, 2007 | 4.677 | 4.700 | 4.610 | 4.612 | 2,693,171 | -0.07(-1.60%) |
Jun 11, 2007 | 4.747 | 4.747 | 4.659 | 4.687 | 2,389,651 | -0.02(-0.33%) |
Jun 08, 2007 | 4.672 | 4.723 | 4.651 | 4.703 | 2,391,694 | +0.03(+0.55%) |
Jun 07, 2007 | 4.723 | 4.736 | 4.664 | 4.677 | 2,717,115 | -0.08(-1.74%) |
Jun 06, 2007 | 4.785 | 4.809 | 4.718 | 4.760 | 2,551,651 | -0.03(-0.54%) |
Jun 05, 2007 | 4.796 | 4.816 | 4.752 | 4.785 | 3,387,154 | -0.02(-0.32%) |
Jun 04, 2007 | 4.744 | 4.822 | 4.739 | 4.801 | 3,366,321 | +0.05(+0.98%) |
Jun 01, 2007 | 4.840 | 4.850 | 4.734 | 4.754 | 5,942,838 | -0.03(-0.70%) |
May 31, 2007 | 4.894 | 4.933 | 4.788 | 4.788 | 12,480,303 | -0.08(-1.65%) |
May 30, 2007 | 4.780 | 4.871 | 4.768 | 4.868 | 4,811,458 | +0.09(+1.84%) |
May 29, 2007 | 4.687 | 4.780 | 4.685 | 4.780 | 1,706,996 | +0.11(+2.27%) |
May 25, 2007 | 4.674 | 4.713 | 4.659 | 4.674 | 1,494,894 | +0.05(+1.06%) |
May 24, 2007 | 4.667 | 4.692 | 4.597 | 4.625 | 2,464,614 | -0.04(-0.89%) |
May 23, 2007 | 4.757 | 4.780 | 4.661 | 4.667 | 1,977,668 | -0.08(-1.69%) |
May 22, 2007 | 4.747 | 4.773 | 4.703 | 4.747 | 1,876,853 | +0.02(+0.44%) |
May 21, 2007 | 4.677 | 4.747 | 4.656 | 4.726 | 2,383,671 | +0.07(+1.50%) |
May 18, 2007 | 4.638 | 4.674 | 4.625 | 4.656 | 3,016,271 | +0.05(+1.01%) |
May 17, 2007 | 4.612 | 4.620 | 4.561 | 4.610 | 3,059,495 | +0.01(+0.11%) |
May 16, 2007 | 4.522 | 4.625 | 4.504 | 4.605 | 4,568,380 | +0.11(+2.47%) |
May 15, 2007 | 4.548 | 4.612 | 4.473 | 4.493 | 4,235,853 | -0.06(-1.42%) |
May 14, 2007 | 4.656 | 4.677 | 4.558 | 4.558 | 3,515,001 | -0.10(-2.11%) |
May 11, 2007 | 4.640 | 4.669 | 4.589 | 4.656 | 2,605,882 | +0.03(+0.61%) |
May 10, 2007 | 4.651 | 4.667 | 4.612 | 4.628 | 3,366,039 | -0.02(-0.44%) |
May 09, 2007 | 4.628 | 4.667 | 4.589 | 4.649 | 2,142,908 | +0.02(+0.50%) |
May 08, 2007 | 4.651 | 4.651 | 4.589 | 4.625 | 1,310,722 | -0.03(-0.56%) |
May 07, 2007 | 4.682 | 4.682 | 4.628 | 4.651 | 3,497,141 | +0.00(+0.00%) |
May 04, 2007 | 4.651 | 4.680 | 4.633 | 4.651 | 2,315,075 | -0.00(-0.06%) |
May 03, 2007 | 4.641 | 4.680 | 4.630 | 4.654 | 3,587,773 | +0.00(+0.06%) |
May 02, 2007 | 4.587 | 4.680 | 4.587 | 4.651 | 2,466,595 | +0.06(+1.24%) |