Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.973 | 3.109 | 2.973 | 2.977 | 827,558 | +0.01(+0.19%) |
Jul 30, 2007 | 3.095 | 3.134 | 2.955 | 2.971 | 1,495,384 | -0.13(-4.26%) |
Jul 27, 2007 | 3.165 | 3.191 | 3.099 | 3.103 | 756,219 | -0.05(-1.52%) |
Jul 26, 2007 | 3.299 | 3.389 | 3.099 | 3.151 | 1,617,909 | -0.19(-5.57%) |
Jul 25, 2007 | 3.383 | 3.425 | 3.289 | 3.337 | 982,023 | -0.05(-1.47%) |
Jul 24, 2007 | 3.519 | 3.596 | 3.377 | 3.387 | 779,703 | -0.13(-3.76%) |
Jul 23, 2007 | 3.475 | 3.606 | 3.452 | 3.519 | 714,487 | +0.04(+1.10%) |
Jul 20, 2007 | 3.535 | 3.535 | 3.404 | 3.481 | 870,240 | -0.05(-1.36%) |
Jul 19, 2007 | 3.529 | 3.573 | 3.462 | 3.529 | 1,209,891 | +0.05(+1.38%) |
Jul 18, 2007 | 3.504 | 3.550 | 3.443 | 3.481 | 744,300 | -0.04(-1.14%) |
Jul 17, 2007 | 3.539 | 3.565 | 3.500 | 3.521 | 716,077 | -0.02(-0.70%) |
Jul 16, 2007 | 3.546 | 3.594 | 3.483 | 3.546 | 838,591 | +0.06(+1.65%) |
Jul 13, 2007 | 3.506 | 3.516 | 3.477 | 3.489 | 407,266 | -0.04(-1.03%) |
Jul 12, 2007 | 3.600 | 3.606 | 3.462 | 3.525 | 1,122,942 | -0.06(-1.61%) |
Jul 11, 2007 | 3.546 | 3.583 | 3.475 | 3.583 | 767,701 | +0.07(+1.85%) |
Jul 10, 2007 | 3.548 | 3.548 | 3.473 | 3.517 | 860,364 | +0.03(+0.99%) |
Jul 09, 2007 | 3.510 | 3.577 | 3.474 | 3.483 | 1,221,482 | -0.01(-0.16%) |
Jul 06, 2007 | 3.423 | 3.493 | 3.410 | 3.489 | 1,146,629 | +0.08(+2.31%) |
Jul 05, 2007 | 3.356 | 3.427 | 3.356 | 3.410 | 828,376 | +0.05(+1.60%) |
Jul 03, 2007 | 3.374 | 3.443 | 3.351 | 3.356 | 473,015 | -0.02(-0.45%) |
Jul 02, 2007 | 3.351 | 3.374 | 3.322 | 3.372 | 705,393 | +0.02(+0.63%) |
Jun 29, 2007 | 3.498 | 3.498 | 3.347 | 3.351 | 905,299 | -0.08(-2.35%) |
Jun 28, 2007 | 3.450 | 3.508 | 3.376 | 3.431 | 1,244,032 | +0.12(+3.47%) |
Jun 27, 2007 | 3.283 | 3.316 | 3.241 | 3.316 | 629,524 | +0.03(+0.99%) |
Jun 26, 2007 | 3.262 | 3.324 | 3.241 | 3.283 | 849,743 | +0.04(+1.24%) |
Jun 25, 2007 | 3.257 | 3.301 | 3.237 | 3.243 | 837,636 | -0.02(-0.76%) |
Jun 22, 2007 | 3.268 | 3.318 | 3.237 | 3.268 | 9,993,208 | -0.01(-0.35%) |
Jun 21, 2007 | 3.349 | 3.351 | 3.280 | 3.280 | 900,794 | -0.09(-2.79%) |
Jun 20, 2007 | 3.377 | 3.445 | 3.366 | 3.374 | 917,145 | -0.11(-3.14%) |
Jun 19, 2007 | 3.510 | 3.513 | 3.462 | 3.483 | 828,507 | -0.01(-0.38%) |
Jun 18, 2007 | 3.519 | 3.550 | 3.471 | 3.496 | 1,140,826 | -0.03(-0.98%) |
Jun 15, 2007 | 3.596 | 3.596 | 3.469 | 3.531 | 1,329,052 | -0.05(-1.45%) |
Jun 14, 2007 | 3.537 | 3.619 | 3.521 | 3.583 | 557,899 | +0.03(+0.97%) |
Jun 13, 2007 | 3.481 | 3.583 | 3.452 | 3.548 | 544,343 | +0.07(+2.10%) |
Jun 12, 2007 | 3.498 | 3.539 | 3.464 | 3.475 | 549,035 | -0.05(-1.47%) |
Jun 11, 2007 | 3.562 | 3.562 | 3.510 | 3.527 | 469,574 | +0.03(+0.99%) |
Jun 08, 2007 | 3.563 | 3.563 | 3.485 | 3.493 | 652,643 | -0.01(-0.16%) |
Jun 07, 2007 | 3.592 | 3.596 | 3.462 | 3.498 | 1,072,496 | -0.08(-2.20%) |
Jun 06, 2007 | 3.529 | 3.581 | 3.516 | 3.577 | 662,268 | +0.05(+1.52%) |
Jun 05, 2007 | 3.500 | 3.529 | 3.471 | 3.523 | 858,289 | +0.03(+0.89%) |
Jun 04, 2007 | 3.431 | 3.506 | 3.431 | 3.492 | 902,926 | +0.06(+1.78%) |
Jun 01, 2007 | 3.422 | 3.452 | 3.395 | 3.431 | 582,170 | +0.03(+0.85%) |
May 31, 2007 | 3.410 | 3.431 | 3.376 | 3.402 | 823,293 | -0.00(-0.11%) |
May 30, 2007 | 3.385 | 3.414 | 3.349 | 3.406 | 535,135 | +0.04(+1.08%) |
May 29, 2007 | 3.381 | 3.404 | 3.329 | 3.370 | 377,129 | +0.02(+0.46%) |
May 25, 2007 | 3.376 | 3.393 | 3.328 | 3.354 | 350,684 | -0.02(-0.63%) |
May 24, 2007 | 3.410 | 3.422 | 3.366 | 3.376 | 416,464 | -0.03(-1.01%) |
May 23, 2007 | 3.404 | 3.431 | 3.395 | 3.410 | 605,680 | +0.02(+0.45%) |
May 22, 2007 | 3.356 | 3.404 | 3.356 | 3.395 | 640,249 | +0.04(+1.14%) |
May 21, 2007 | 3.364 | 3.385 | 3.349 | 3.356 | 529,394 | +0.01(+0.23%) |
May 18, 2007 | 3.356 | 3.379 | 3.343 | 3.349 | 564,427 | +0.01(+0.17%) |
May 17, 2007 | 3.356 | 3.389 | 3.339 | 3.343 | 520,885 | -0.01(-0.43%) |
May 16, 2007 | 3.337 | 3.368 | 3.318 | 3.357 | 724,659 | +0.01(+0.20%) |
May 15, 2007 | 3.341 | 3.353 | 3.328 | 3.351 | 810,153 | +0.02(+0.52%) |
May 14, 2007 | 3.337 | 3.354 | 3.314 | 3.333 | 1,346,357 | +0.02(+0.75%) |
May 11, 2007 | 3.333 | 3.372 | 3.088 | 3.308 | 823,710 | -0.03(-1.03%) |
May 10, 2007 | 3.326 | 3.385 | 3.326 | 3.343 | 403,716 | -0.00(-0.06%) |
May 09, 2007 | 3.360 | 3.402 | 3.318 | 3.345 | 791,868 | +0.00(+0.00%) |
May 08, 2007 | 3.393 | 3.399 | 3.333 | 3.345 | 713,678 | -0.06(-1.80%) |
May 07, 2007 | 3.377 | 3.412 | 3.370 | 3.406 | 657,070 | +0.05(+1.49%) |
May 04, 2007 | 3.366 | 3.379 | 3.337 | 3.356 | 453,932 | -0.01(-0.23%) |
May 03, 2007 | 3.354 | 3.370 | 3.343 | 3.364 | 683,281 | +0.03(+0.80%) |
May 02, 2007 | 3.270 | 3.341 | 3.270 | 3.337 | 547,888 | +0.06(+1.87%) |