Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.800 | 2.800 | 2.760 | 2.760 | 19,700 | -0.03(-1.08%) |
Jul 30, 2007 | 2.850 | 2.850 | 2.790 | 2.790 | 45,700 | -0.06(-2.10%) |
Jul 27, 2007 | 3.000 | 3.000 | 2.800 | 2.850 | 66,000 | -0.04(-1.38%) |
Jul 26, 2007 | 2.950 | 2.950 | 2.870 | 2.890 | 16,800 | -0.11(-3.67%) |
Jul 25, 2007 | 2.990 | 3.040 | 2.950 | 3.000 | 31,400 | -0.02(-0.63%) |
Jul 24, 2007 | 2.950 | 3.020 | 2.910 | 3.019 | 12,400 | +0.07(+2.34%) |
Jul 23, 2007 | 3.040 | 3.040 | 2.900 | 2.950 | 30,700 | -0.06(-1.99%) |
Jul 20, 2007 | 3.000 | 3.010 | 2.965 | 3.010 | 5,200 | -0.02(-0.66%) |
Jul 19, 2007 | 3.040 | 3.050 | 3.010 | 3.030 | 6,300 | +0.00(+0.00%) |
Jul 18, 2007 | 3.010 | 3.040 | 3.010 | 3.030 | 4,300 | -0.01(-0.33%) |
Jul 17, 2007 | 3.090 | 3.090 | 3.020 | 3.040 | 13,500 | +0.03(+1.00%) |
Jul 16, 2007 | 3.080 | 3.120 | 3.010 | 3.010 | 17,300 | -0.01(-0.33%) |
Jul 13, 2007 | 2.960 | 3.050 | 2.950 | 3.020 | 30,400 | +0.00(+0.00%) |
Jul 12, 2007 | 2.980 | 3.020 | 2.980 | 3.020 | 32,600 | +0.06(+2.03%) |
Jul 11, 2007 | 3.000 | 3.030 | 2.950 | 2.960 | 32,100 | -0.04(-1.33%) |
Jul 10, 2007 | 3.000 | 3.010 | 2.950 | 3.000 | 17,900 | +0.00(+0.00%) |
Jul 09, 2007 | 2.989 | 3.240 | 2.950 | 3.000 | 54,800 | +0.01(+0.33%) |
Jul 06, 2007 | 2.960 | 3.050 | 2.950 | 2.990 | 23,600 | -0.06(-1.97%) |
Jul 05, 2007 | 3.010 | 3.080 | 2.980 | 3.050 | 20,100 | +0.01(+0.33%) |
Jul 03, 2007 | 3.120 | 3.120 | 2.990 | 3.040 | 23,100 | -0.09(-2.88%) |
Jul 02, 2007 | 3.130 | 3.150 | 3.060 | 3.130 | 19,300 | +0.09(+2.96%) |
Jun 29, 2007 | 3.000 | 3.050 | 2.990 | 3.040 | 8,300 | +0.13(+4.47%) |
Jun 28, 2007 | 2.910 | 2.980 | 2.850 | 2.910 | 23,500 | +0.02(+0.70%) |
Jun 27, 2007 | 2.920 | 2.930 | 2.850 | 2.890 | 22,700 | -0.01(-0.35%) |
Jun 26, 2007 | 2.990 | 3.000 | 2.900 | 2.900 | 17,500 | -0.15(-4.92%) |
Jun 25, 2007 | 3.090 | 3.120 | 3.040 | 3.050 | 14,700 | +0.02(+0.66%) |
Jun 22, 2007 | 3.050 | 3.050 | 3.020 | 3.030 | 2,700 | +0.08(+2.68%) |
Jun 21, 2007 | 2.960 | 3.090 | 2.900 | 2.951 | 31,500 | -0.10(-3.25%) |
Jun 20, 2007 | 3.130 | 3.130 | 2.990 | 3.050 | 12,900 | -0.03(-0.98%) |
Jun 19, 2007 | 3.100 | 3.120 | 3.050 | 3.080 | 11,100 | -0.07(-2.22%) |
Jun 18, 2007 | 3.020 | 3.150 | 3.010 | 3.150 | 44,900 | +0.11(+3.62%) |
Jun 15, 2007 | 3.100 | 3.100 | 2.950 | 3.040 | 3,700 | -0.04(-1.45%) |
Jun 14, 2007 | 3.020 | 3.100 | 2.980 | 3.085 | 33,800 | +0.06(+2.15%) |
Jun 13, 2007 | 2.990 | 3.039 | 2.900 | 3.020 | 53,200 | +0.02(+0.67%) |
Jun 12, 2007 | 3.060 | 3.060 | 3.000 | 3.000 | 24,600 | -0.01(-0.33%) |
Jun 11, 2007 | 3.020 | 3.040 | 3.010 | 3.010 | 18,100 | -0.03(-0.97%) |
Jun 08, 2007 | 3.030 | 3.079 | 3.000 | 3.039 | 40,300 | -0.13(-4.12%) |
Jun 07, 2007 | 3.170 | 3.180 | 3.170 | 3.170 | 7,500 | -0.01(-0.38%) |
Jun 06, 2007 | 3.190 | 3.200 | 3.170 | 3.182 | 26,700 | +0.00(+0.07%) |
Jun 05, 2007 | 3.120 | 3.230 | 3.120 | 3.180 | 19,100 | +0.02(+0.63%) |
Jun 04, 2007 | 3.120 | 3.160 | 3.010 | 3.160 | 20,730 | +0.12(+3.95%) |
Jun 01, 2007 | 3.070 | 3.074 | 3.010 | 3.040 | 22,200 | -0.04(-1.30%) |
May 31, 2007 | 3.190 | 3.190 | 3.010 | 3.080 | 40,800 | -0.07(-2.22%) |
May 30, 2007 | 3.160 | 3.220 | 3.130 | 3.150 | 24,100 | -0.03(-0.94%) |
May 29, 2007 | 3.250 | 3.260 | 3.170 | 3.180 | 16,000 | +0.02(+0.63%) |
May 25, 2007 | 3.150 | 3.200 | 3.150 | 3.160 | 11,800 | +0.01(+0.32%) |
May 24, 2007 | 3.220 | 3.250 | 3.150 | 3.150 | 15,500 | -0.04(-1.25%) |
May 23, 2007 | 3.220 | 3.270 | 3.170 | 3.190 | 40,600 | -0.10(-3.04%) |
May 22, 2007 | 3.200 | 3.360 | 3.200 | 3.290 | 20,500 | +0.09(+2.81%) |
May 21, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 8,500 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.250 | 3.184 | 3.200 | 17,800 | +0.00(+0.00%) |
May 17, 2007 | 3.250 | 3.250 | 3.000 | 3.200 | 58,300 | -0.07(-2.14%) |
May 16, 2007 | 3.330 | 3.330 | 3.250 | 3.270 | 41,900 | -0.09(-2.79%) |
May 15, 2007 | 3.370 | 3.420 | 3.350 | 3.364 | 27,300 | -0.06(-1.64%) |
May 14, 2007 | 3.700 | 3.700 | 3.350 | 3.420 | 66,700 | -0.17(-4.74%) |
May 11, 2007 | 3.360 | 3.600 | 3.350 | 3.590 | 41,200 | +0.20(+5.90%) |
May 10, 2007 | 3.600 | 3.740 | 3.090 | 3.390 | 112,200 | -0.23(-6.35%) |
May 09, 2007 | 3.740 | 3.740 | 3.420 | 3.620 | 122,200 | -0.04(-1.09%) |
May 08, 2007 | 3.550 | 3.720 | 3.460 | 3.660 | 62,700 | +0.11(+3.10%) |
May 07, 2007 | 3.490 | 3.550 | 3.420 | 3.550 | 132,900 | +0.19(+5.66%) |
May 04, 2007 | 3.150 | 3.501 | 3.150 | 3.360 | 226,100 | +0.24(+7.68%) |
May 03, 2007 | 3.090 | 3.140 | 3.090 | 3.120 | 37,800 | +0.03(+0.97%) |
May 02, 2007 | 3.030 | 3.120 | 3.030 | 3.090 | 63,800 | +0.06(+1.98%) |