Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.150 | 3.200 | 2.800 | 2.880 | 2,566,727 | -0.21(-6.80%) |
Jul 30, 2007 | 3.400 | 3.420 | 3.050 | 3.090 | 1,267,416 | -0.16(-4.92%) |
Jul 27, 2007 | 3.390 | 3.450 | 3.130 | 3.250 | 1,446,982 | -0.16(-4.69%) |
Jul 26, 2007 | 3.800 | 3.990 | 3.280 | 3.410 | 2,073,123 | -0.58(-14.54%) |
Jul 25, 2007 | 3.940 | 4.140 | 3.760 | 3.990 | 1,492,535 | +0.05(+1.27%) |
Jul 24, 2007 | 4.110 | 4.290 | 3.670 | 3.940 | 1,893,819 | -0.14(-3.43%) |
Jul 23, 2007 | 4.180 | 4.240 | 4.070 | 4.080 | 410,631 | -0.10(-2.39%) |
Jul 20, 2007 | 4.330 | 4.340 | 4.150 | 4.180 | 468,431 | -0.11(-2.56%) |
Jul 19, 2007 | 4.240 | 4.360 | 4.220 | 4.290 | 414,426 | +0.04(+0.94%) |
Jul 18, 2007 | 4.270 | 4.370 | 4.130 | 4.250 | 754,400 | -0.04(-0.93%) |
Jul 17, 2007 | 4.400 | 4.500 | 4.260 | 4.290 | 608,508 | -0.08(-1.83%) |
Jul 16, 2007 | 4.450 | 4.530 | 4.270 | 4.370 | 547,066 | -0.09(-2.02%) |
Jul 13, 2007 | 4.440 | 4.580 | 4.370 | 4.460 | 495,863 | -0.01(-0.22%) |
Jul 12, 2007 | 4.450 | 4.550 | 4.360 | 4.470 | 683,604 | +0.07(+1.59%) |
Jul 11, 2007 | 4.330 | 4.450 | 4.230 | 4.400 | 583,829 | +0.04(+0.92%) |
Jul 10, 2007 | 4.350 | 4.490 | 4.230 | 4.360 | 774,744 | -0.03(-0.68%) |
Jul 09, 2007 | 4.540 | 4.580 | 4.330 | 4.390 | 666,899 | -0.04(-0.90%) |
Jul 06, 2007 | 4.490 | 4.540 | 4.300 | 4.430 | 781,842 | +0.02(+0.45%) |
Jul 05, 2007 | 4.330 | 4.440 | 4.180 | 4.410 | 1,358,739 | +0.17(+4.01%) |
Jul 03, 2007 | 4.320 | 4.400 | 4.200 | 4.240 | 765,702 | +0.08(+1.92%) |
Jul 02, 2007 | 4.150 | 4.330 | 4.110 | 4.160 | 945,833 | +0.01(+0.24%) |
Jun 29, 2007 | 4.260 | 4.330 | 4.090 | 4.150 | 781,807 | -0.10(-2.35%) |
Jun 28, 2007 | 4.340 | 4.400 | 4.240 | 4.250 | 610,450 | -0.07(-1.62%) |
Jun 27, 2007 | 4.110 | 4.400 | 4.094 | 4.320 | 878,158 | +0.13(+3.10%) |
Jun 26, 2007 | 4.340 | 4.480 | 4.170 | 4.190 | 910,862 | -0.12(-2.78%) |
Jun 25, 2007 | 4.340 | 4.540 | 4.210 | 4.310 | 1,169,844 | -0.02(-0.46%) |
Jun 22, 2007 | 4.590 | 4.730 | 4.300 | 4.330 | 6,521,584 | -0.23(-5.04%) |
Jun 21, 2007 | 4.610 | 4.800 | 4.500 | 4.560 | 1,345,391 | -0.05(-1.08%) |
Jun 20, 2007 | 4.730 | 5.000 | 4.510 | 4.610 | 1,674,900 | -0.14(-2.95%) |
Jun 19, 2007 | 4.640 | 4.800 | 4.550 | 4.750 | 902,700 | +0.11(+2.37%) |
Jun 18, 2007 | 4.820 | 4.880 | 4.610 | 4.640 | 658,100 | -0.13(-2.73%) |
Jun 15, 2007 | 4.700 | 4.830 | 4.650 | 4.770 | 554,800 | +0.09(+1.92%) |
Jun 14, 2007 | 4.700 | 4.900 | 4.610 | 4.680 | 694,100 | -0.01(-0.21%) |
Jun 13, 2007 | 4.550 | 4.790 | 4.510 | 4.690 | 855,900 | +0.13(+2.85%) |
Jun 12, 2007 | 4.720 | 4.930 | 4.560 | 4.560 | 663,800 | -0.16(-3.39%) |
Jun 11, 2007 | 4.980 | 5.050 | 4.710 | 4.720 | 642,490 | -0.23(-4.65%) |
Jun 08, 2007 | 4.820 | 5.090 | 4.780 | 4.950 | 606,303 | +0.14(+2.91%) |
Jun 07, 2007 | 5.010 | 5.170 | 4.800 | 4.810 | 770,324 | -0.26(-5.13%) |
Jun 06, 2007 | 5.290 | 5.370 | 5.060 | 5.070 | 628,605 | -0.23(-4.34%) |
Jun 05, 2007 | 5.310 | 5.480 | 5.120 | 5.300 | 776,101 | -0.06(-1.12%) |
Jun 04, 2007 | 5.690 | 5.700 | 5.330 | 5.360 | 1,058,306 | -0.20(-3.60%) |
Jun 01, 2007 | 5.380 | 5.640 | 5.330 | 5.560 | 1,685,089 | +0.23(+4.32%) |
May 31, 2007 | 5.070 | 5.350 | 5.050 | 5.330 | 1,376,484 | +0.31(+6.18%) |
May 30, 2007 | 4.950 | 5.070 | 4.930 | 5.020 | 529,216 | +0.05(+1.01%) |
May 29, 2007 | 4.970 | 5.060 | 4.900 | 4.970 | 265,507 | +0.00(+0.00%) |
May 25, 2007 | 5.000 | 5.030 | 4.870 | 4.970 | 214,404 | +0.05(+1.02%) |
May 24, 2007 | 5.010 | 5.190 | 4.860 | 4.920 | 783,399 | -0.05(-1.01%) |
May 23, 2007 | 4.850 | 5.100 | 4.790 | 4.970 | 815,211 | +0.12(+2.47%) |
May 22, 2007 | 4.880 | 4.990 | 4.790 | 4.850 | 658,846 | -0.06(-1.22%) |
May 21, 2007 | 4.850 | 5.000 | 4.600 | 4.910 | 874,282 | +0.02(+0.41%) |
May 18, 2007 | 4.880 | 4.920 | 4.750 | 4.890 | 397,604 | +0.07(+1.45%) |
May 17, 2007 | 4.900 | 5.000 | 4.670 | 4.820 | 576,878 | -0.05(-1.03%) |
May 16, 2007 | 4.880 | 5.000 | 4.820 | 4.870 | 422,866 | -0.02(-0.41%) |
May 15, 2007 | 4.850 | 4.970 | 4.750 | 4.890 | 590,182 | +0.07(+1.45%) |
May 14, 2007 | 4.860 | 5.100 | 4.810 | 4.820 | 646,690 | -0.09(-1.83%) |
May 11, 2007 | 4.980 | 5.100 | 4.890 | 4.910 | 438,877 | -0.05(-1.01%) |
May 10, 2007 | 5.000 | 5.140 | 4.920 | 4.960 | 617,743 | -0.08(-1.59%) |
May 09, 2007 | 5.020 | 5.220 | 4.950 | 5.040 | 1,061,009 | -0.08(-1.56%) |
May 08, 2007 | 5.260 | 5.350 | 5.100 | 5.120 | 662,843 | -0.17(-3.21%) |
May 07, 2007 | 5.280 | 5.410 | 5.220 | 5.290 | 458,827 | -0.01(-0.19%) |
May 04, 2007 | 5.340 | 5.430 | 5.250 | 5.300 | 257,648 | -0.04(-0.75%) |
May 03, 2007 | 5.390 | 5.650 | 5.220 | 5.340 | 874,304 | -0.07(-1.29%) |
May 02, 2007 | 5.190 | 5.590 | 5.060 | 5.410 | 1,634,614 | +0.06(+1.12%) |