Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.278 | 3.323 | 3.278 | 3.304 | 195,533 | +0.05(+1.54%) |
Jun 28, 2007 | 3.221 | 3.261 | 3.221 | 3.254 | 169,749 | +0.00(+0.06%) |
Jun 27, 2007 | 3.207 | 3.254 | 3.202 | 3.252 | 114,956 | -0.01(-0.40%) |
Jun 26, 2007 | 3.269 | 3.284 | 3.248 | 3.265 | 134,295 | -0.00(-0.11%) |
Jun 25, 2007 | 3.248 | 3.282 | 3.248 | 3.269 | 114,956 | -0.03(-0.79%) |
Jun 22, 2007 | 3.230 | 3.308 | 3.217 | 3.295 | 307,267 | -0.01(-0.45%) |
Jun 21, 2007 | 3.276 | 3.314 | 3.269 | 3.310 | 160,080 | +0.05(+1.43%) |
Jun 20, 2007 | 3.369 | 3.369 | 3.263 | 3.263 | 169,212 | -0.06(-1.79%) |
Jun 19, 2007 | 3.271 | 3.325 | 3.271 | 3.323 | 196,071 | +0.01(+0.17%) |
Jun 18, 2007 | 3.323 | 3.332 | 3.291 | 3.317 | 348,093 | +0.01(+0.28%) |
Jun 15, 2007 | 3.299 | 3.334 | 3.297 | 3.308 | 494,206 | +0.04(+1.08%) |
Jun 14, 2007 | 3.239 | 3.273 | 3.228 | 3.273 | 402,348 | +0.03(+1.03%) |
Jun 13, 2007 | 3.189 | 3.239 | 3.174 | 3.239 | 488,834 | +0.05(+1.46%) |
Jun 12, 2007 | 3.183 | 3.193 | 3.165 | 3.193 | 367,431 | -0.02(-0.58%) |
Jun 11, 2007 | 3.193 | 3.221 | 3.181 | 3.211 | 411,480 | +0.03(+0.88%) |
Jun 08, 2007 | 3.101 | 3.187 | 3.096 | 3.183 | 542,015 | +0.04(+1.18%) |
Jun 07, 2007 | 3.139 | 3.161 | 3.109 | 3.146 | 870,770 | -0.03(-1.05%) |
Jun 06, 2007 | 3.194 | 3.196 | 3.170 | 3.180 | 507,636 | -0.06(-1.90%) |
Jun 05, 2007 | 3.234 | 3.248 | 3.200 | 3.241 | 508,710 | -0.02(-0.51%) |
Jun 04, 2007 | 3.263 | 3.263 | 3.235 | 3.258 | 261,070 | +0.00(+0.00%) |
Jun 01, 2007 | 3.258 | 3.289 | 3.252 | 3.258 | 272,350 | +0.01(+0.40%) |
May 31, 2007 | 3.211 | 3.247 | 3.207 | 3.245 | 571,023 | +0.03(+0.87%) |
May 30, 2007 | 3.165 | 3.217 | 3.159 | 3.217 | 579,081 | +0.01(+0.41%) |
May 29, 2007 | 3.198 | 3.232 | 3.194 | 3.204 | 295,449 | +0.01(+0.23%) |
May 25, 2007 | 3.163 | 3.211 | 3.163 | 3.196 | 181,567 | +0.05(+1.60%) |
May 24, 2007 | 3.206 | 3.226 | 3.131 | 3.146 | 294,912 | -0.07(-2.26%) |
May 23, 2007 | 3.217 | 3.245 | 3.217 | 3.219 | 309,953 | +0.02(+0.52%) |
May 22, 2007 | 3.200 | 3.204 | 3.167 | 3.202 | 521,065 | +0.01(+0.29%) |
May 21, 2007 | 3.206 | 3.230 | 3.154 | 3.193 | 1,093,163 | -0.04(-1.15%) |
May 18, 2007 | 3.213 | 3.273 | 3.211 | 3.230 | 264,830 | +0.03(+0.99%) |
May 17, 2007 | 3.224 | 3.228 | 3.196 | 3.198 | 217,558 | -0.03(-1.07%) |
May 16, 2007 | 3.222 | 3.256 | 3.215 | 3.233 | 309,416 | +0.00(+0.04%) |
May 15, 2007 | 3.185 | 3.241 | 3.185 | 3.232 | 156,856 | +0.07(+2.06%) |
May 14, 2007 | 3.202 | 3.247 | 3.155 | 3.167 | 250,326 | -0.01(-0.47%) |
May 11, 2007 | 3.167 | 3.230 | 3.155 | 3.181 | 484,000 | +0.02(+0.77%) |
May 10, 2007 | 3.202 | 3.232 | 3.157 | 3.157 | 296,524 | -0.07(-2.25%) |
May 09, 2007 | 3.183 | 3.230 | 3.127 | 3.230 | 313,176 | +0.00(+0.06%) |
May 08, 2007 | 3.211 | 3.247 | 3.209 | 3.228 | 286,854 | -0.06(-1.85%) |
May 07, 2007 | 3.310 | 3.317 | 3.219 | 3.289 | 435,116 | -0.01(-0.30%) |
May 04, 2007 | 3.312 | 3.312 | 3.288 | 3.299 | 200,368 | +0.01(+0.17%) |
May 03, 2007 | 3.247 | 3.306 | 3.247 | 3.293 | 594,122 | +0.04(+1.09%) |
May 02, 2007 | 3.258 | 3.260 | 3.194 | 3.258 | 205,740 | +0.04(+1.39%) |
May 01, 2007 | 3.221 | 3.258 | 3.023 | 3.213 | 2,091,461 | -0.09(-2.65%) |
Apr 30, 2007 | 3.330 | 3.330 | 3.289 | 3.301 | 235,285 | -0.03(-0.89%) |
Apr 27, 2007 | 3.332 | 3.332 | 3.276 | 3.330 | 149,336 | -0.01(-0.17%) |
Apr 26, 2007 | 3.347 | 3.351 | 3.323 | 3.336 | 375,489 | -0.00(-0.11%) |
Apr 25, 2007 | 3.304 | 3.340 | 3.293 | 3.340 | 326,069 | +0.06(+1.70%) |
Apr 24, 2007 | 3.286 | 3.304 | 3.245 | 3.284 | 258,921 | -0.00(-0.06%) |
Apr 23, 2007 | 3.276 | 3.312 | 3.276 | 3.286 | 127,311 | -0.03(-0.90%) |
Apr 20, 2007 | 3.295 | 3.327 | 3.267 | 3.315 | 241,731 | +0.06(+1.89%) |
Apr 19, 2007 | 3.221 | 3.261 | 3.150 | 3.254 | 434,579 | -0.04(-1.24%) |
Apr 18, 2007 | 3.289 | 3.299 | 3.267 | 3.295 | 165,451 | -0.02(-0.56%) |
Apr 17, 2007 | 3.327 | 3.330 | 3.295 | 3.314 | 261,607 | -0.01(-0.28%) |
Apr 16, 2007 | 3.315 | 3.327 | 3.286 | 3.323 | 856,804 | +0.07(+2.18%) |
Apr 13, 2007 | 3.215 | 3.261 | 3.213 | 3.252 | 294,912 | +0.04(+1.28%) |
Apr 12, 2007 | 3.163 | 3.211 | 3.148 | 3.211 | 191,773 | +0.03(+0.82%) |
Apr 11, 2007 | 3.204 | 3.209 | 3.159 | 3.185 | 305,118 | -0.01(-0.29%) |
Apr 10, 2007 | 3.167 | 3.196 | 3.163 | 3.194 | 414,166 | +0.03(+1.00%) |
Apr 09, 2007 | 3.161 | 3.198 | 3.150 | 3.163 | 365,820 | +0.02(+0.53%) |
Apr 05, 2007 | 3.126 | 3.163 | 3.126 | 3.146 | 524,826 | +0.02(+0.78%) |
Apr 04, 2007 | 3.111 | 3.137 | 3.111 | 3.122 | 728,417 | +0.01(+0.48%) |
Apr 03, 2007 | 3.072 | 3.127 | 3.072 | 3.107 | 270,202 | +0.04(+1.40%) |