Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.918 | 3.959 | 3.856 | 3.893 | 1,717,989 | -0.00(-0.12%) |
Jun 28, 2007 | 3.784 | 3.972 | 3.770 | 3.897 | 2,444,967 | +0.12(+3.07%) |
Jun 27, 2007 | 3.663 | 3.786 | 3.477 | 3.781 | 2,424,724 | +0.05(+1.22%) |
Jun 26, 2007 | 3.795 | 3.820 | 3.709 | 3.736 | 1,886,092 | -0.00(-0.12%) |
Jun 25, 2007 | 3.777 | 3.854 | 3.693 | 3.740 | 1,685,865 | -0.05(-1.32%) |
Jun 22, 2007 | 3.884 | 3.909 | 3.752 | 3.790 | 3,487,466 | -0.18(-4.47%) |
Jun 21, 2007 | 3.945 | 3.979 | 3.854 | 3.968 | 2,567,303 | +0.07(+1.81%) |
Jun 20, 2007 | 3.934 | 3.984 | 3.874 | 3.897 | 2,240,339 | -0.02(-0.64%) |
Jun 19, 2007 | 3.911 | 3.943 | 3.909 | 3.922 | 1,519,083 | +0.01(+0.35%) |
Jun 18, 2007 | 3.981 | 3.990 | 3.897 | 3.909 | 1,974,544 | +0.06(+1.54%) |
Jun 15, 2007 | 3.834 | 3.870 | 3.797 | 3.849 | 1,806,001 | +0.14(+3.67%) |
Jun 14, 2007 | 3.684 | 3.765 | 3.656 | 3.713 | 2,404,921 | +0.07(+1.81%) |
Jun 13, 2007 | 3.513 | 3.672 | 3.504 | 3.647 | 2,298,867 | +0.18(+5.25%) |
Jun 12, 2007 | 3.502 | 3.568 | 3.397 | 3.465 | 2,051,554 | -0.05(-1.42%) |
Jun 11, 2007 | 3.459 | 3.565 | 3.440 | 3.515 | 2,116,067 | +0.08(+2.38%) |
Jun 08, 2007 | 3.327 | 3.436 | 3.179 | 3.434 | 3,090,621 | +0.17(+5.08%) |
Jun 07, 2007 | 3.343 | 3.397 | 3.204 | 3.268 | 1,539,237 | -0.12(-3.49%) |
Jun 06, 2007 | 3.352 | 3.445 | 3.336 | 3.386 | 2,674,677 | -0.12(-3.50%) |
Jun 05, 2007 | 3.545 | 3.572 | 3.486 | 3.509 | 1,631,826 | -0.08(-2.22%) |
Jun 04, 2007 | 3.527 | 3.588 | 3.515 | 3.588 | 2,860,822 | +0.04(+1.22%) |
Jun 01, 2007 | 3.381 | 3.550 | 3.381 | 3.545 | 3,100,478 | +0.19(+5.69%) |
May 31, 2007 | 3.377 | 3.409 | 3.329 | 3.354 | 2,451,656 | -0.01(-0.34%) |
May 30, 2007 | 3.238 | 3.377 | 3.231 | 3.365 | 3,621,684 | +0.05(+1.51%) |
May 29, 2007 | 3.454 | 3.409 | 3.238 | 3.315 | 5,892,476 | +0.15(+4.89%) |
May 25, 2007 | 3.068 | 3.172 | 3.075 | 3.161 | 1,407,044 | +0.14(+4.59%) |
May 24, 2007 | 3.120 | 3.161 | 3.013 | 3.022 | 1,451,578 | -0.09(-2.99%) |
May 23, 2007 | 3.220 | 3.261 | 3.113 | 3.115 | 2,059,299 | -0.06(-1.86%) |
May 22, 2007 | 3.156 | 3.204 | 3.138 | 3.175 | 1,684,105 | +0.00(+0.14%) |
May 21, 2007 | 3.179 | 3.204 | 3.131 | 3.170 | 1,614,576 | +0.00(+0.14%) |
May 18, 2007 | 3.165 | 3.179 | 3.081 | 3.165 | 1,516,750 | +0.00(+0.14%) |
May 17, 2007 | 3.165 | 3.202 | 3.147 | 3.161 | 968,921 | -0.04(-1.35%) |
May 16, 2007 | 3.161 | 3.211 | 3.129 | 3.204 | 2,137,806 | +0.12(+3.98%) |
May 15, 2007 | 3.095 | 3.120 | 3.075 | 3.081 | 1,149,873 | +0.02(+0.59%) |
May 14, 2007 | 3.120 | 3.456 | 3.036 | 3.063 | 1,387,505 | -0.00(-0.07%) |
May 11, 2007 | 3.009 | 3.081 | 3.009 | 3.066 | 805,923 | +0.05(+1.58%) |
May 10, 2007 | 3.031 | 3.054 | 2.988 | 3.018 | 1,053,060 | -0.04(-1.19%) |
May 09, 2007 | 3.000 | 3.086 | 2.995 | 3.054 | 2,001,563 | +0.04(+1.20%) |
May 08, 2007 | 3.038 | 3.038 | 2.986 | 3.018 | 984,235 | -0.02(-0.60%) |
May 07, 2007 | 3.022 | 3.050 | 2.984 | 3.036 | 1,827,498 | +0.02(+0.75%) |
May 04, 2007 | 2.979 | 3.043 | 2.961 | 3.013 | 2,241,219 | +0.06(+1.92%) |
May 03, 2007 | 2.897 | 2.970 | 2.841 | 2.956 | 3,560,516 | +0.10(+3.67%) |
May 02, 2007 | 2.850 | 2.877 | 2.813 | 2.852 | 2,365,756 | +0.03(+1.13%) |
May 01, 2007 | 2.800 | 2.841 | 2.772 | 2.820 | 1,110,796 | +0.02(+0.89%) |
Apr 30, 2007 | 2.829 | 2.841 | 2.784 | 2.795 | 2,745,087 | -0.14(-4.73%) |
Apr 27, 2007 | 2.927 | 2.954 | 2.884 | 2.934 | 2,369,277 | -0.01(-0.39%) |
Apr 26, 2007 | 3.006 | 3.006 | 2.938 | 2.945 | 1,872,010 | -0.05(-1.74%) |
Apr 25, 2007 | 2.977 | 3.009 | 2.963 | 2.997 | 1,427,110 | +0.06(+2.09%) |
Apr 24, 2007 | 2.920 | 2.947 | 2.900 | 2.936 | 1,629,978 | -0.01(-0.31%) |
Apr 23, 2007 | 2.947 | 2.947 | 2.916 | 2.945 | 2,375,437 | +0.00(+0.08%) |
Apr 20, 2007 | 2.977 | 2.984 | 2.922 | 2.943 | 1,658,581 | -0.00(-0.08%) |
Apr 19, 2007 | 2.897 | 2.945 | 2.879 | 2.945 | 1,553,407 | +0.01(+0.31%) |
Apr 18, 2007 | 2.902 | 2.966 | 2.893 | 2.936 | 1,215,882 | +0.01(+0.31%) |
Apr 17, 2007 | 2.909 | 2.929 | 2.881 | 2.927 | 1,561,769 | +0.05(+1.82%) |
Apr 16, 2007 | 2.847 | 2.888 | 2.827 | 2.875 | 1,530,084 | +0.04(+1.53%) |
Apr 13, 2007 | 2.786 | 2.831 | 2.777 | 2.831 | 1,466,276 | +0.08(+2.81%) |
Apr 12, 2007 | 2.738 | 2.772 | 2.716 | 2.754 | 1,519,963 | +0.02(+0.58%) |
Apr 11, 2007 | 2.770 | 2.770 | 2.713 | 2.738 | 1,840,326 | -0.01(-0.41%) |
Apr 10, 2007 | 2.725 | 2.759 | 2.713 | 2.750 | 997,173 | +0.02(+0.83%) |
Apr 09, 2007 | 2.766 | 2.766 | 2.718 | 2.727 | 1,211,042 | +0.01(+0.42%) |
Apr 05, 2007 | 2.711 | 2.725 | 2.700 | 2.716 | 1,295,973 | -0.02(-0.58%) |
Apr 04, 2007 | 2.720 | 2.738 | 2.613 | 2.731 | 1,427,991 | -0.00(-0.08%) |
Apr 03, 2007 | 2.722 | 2.734 | 2.700 | 2.734 | 2,690,520 | +0.05(+1.69%) |