Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.750 | 3.988 | 3.704 | 3.730 | 14,529 | +0.03(+0.69%) |
Jul 30, 2007 | 3.861 | 3.861 | 3.691 | 3.704 | 53,689 | -0.05(-1.21%) |
Jul 27, 2007 | 3.710 | 3.828 | 3.691 | 3.750 | 44,920 | +0.03(+0.93%) |
Jul 26, 2007 | 3.769 | 3.769 | 3.715 | 3.715 | 47,857 | -0.05(-1.23%) |
Jul 25, 2007 | 3.858 | 3.983 | 3.741 | 3.762 | 43,203 | -0.11(-2.75%) |
Jul 24, 2007 | 3.956 | 3.956 | 3.868 | 3.868 | 74,437 | -0.06(-1.55%) |
Jul 23, 2007 | 3.888 | 3.937 | 3.888 | 3.929 | 21,581 | +0.04(+1.14%) |
Jul 20, 2007 | 3.935 | 3.935 | 3.868 | 3.885 | 31,569 | -0.05(-1.32%) |
Jul 19, 2007 | 3.937 | 3.940 | 3.879 | 3.937 | 46,942 | -0.03(-0.84%) |
Jul 18, 2007 | 4.134 | 4.136 | 3.967 | 3.970 | 83,338 | -0.17(-4.02%) |
Jul 17, 2007 | 4.160 | 4.161 | 4.136 | 4.136 | 24,741 | -0.02(-0.59%) |
Jul 16, 2007 | 4.173 | 4.173 | 4.137 | 4.161 | 46,770 | -0.02(-0.40%) |
Jul 13, 2007 | 4.193 | 4.193 | 4.158 | 4.178 | 67,589 | -0.01(-0.35%) |
Jul 12, 2007 | 4.198 | 4.202 | 4.183 | 4.193 | 105,184 | +0.02(+0.38%) |
Jul 11, 2007 | 4.232 | 4.232 | 4.137 | 4.177 | 87,535 | -0.00(-0.05%) |
Jul 10, 2007 | 4.213 | 4.232 | 4.154 | 4.179 | 43,295 | -0.00(-0.09%) |
Jul 09, 2007 | 4.109 | 4.279 | 4.109 | 4.183 | 27,627 | +0.08(+1.93%) |
Jul 06, 2007 | 3.939 | 4.126 | 3.878 | 4.104 | 51,606 | -0.02(-0.51%) |
Jul 05, 2007 | 4.134 | 4.134 | 4.125 | 4.125 | 58,770 | -0.00(-0.12%) |
Jul 03, 2007 | 3.993 | 4.130 | 3.993 | 4.130 | 30,614 | +0.22(+5.56%) |
Jul 02, 2007 | 3.937 | 3.937 | 3.887 | 3.912 | 15,617 | -0.04(-1.12%) |
Jun 29, 2007 | 3.902 | 3.956 | 3.898 | 3.956 | 48,223 | +0.06(+1.52%) |
Jun 28, 2007 | 3.937 | 3.986 | 3.897 | 3.897 | 59,227 | -0.06(-1.49%) |
Jun 27, 2007 | 3.887 | 3.956 | 3.887 | 3.956 | 17,882 | +0.07(+1.93%) |
Jun 26, 2007 | 3.907 | 3.957 | 3.736 | 3.882 | 17,273 | -0.08(-1.99%) |
Jun 25, 2007 | 3.993 | 4.011 | 3.907 | 3.960 | 28,267 | +0.05(+1.28%) |
Jun 22, 2007 | 3.880 | 3.934 | 3.866 | 3.910 | 24,406 | +0.01(+0.33%) |
Jun 21, 2007 | 3.735 | 3.927 | 3.735 | 3.897 | 62,204 | +0.10(+2.72%) |
Jun 20, 2007 | 3.842 | 3.843 | 3.724 | 3.794 | 159,524 | -0.14(-3.60%) |
Jun 19, 2007 | 3.993 | 3.993 | 3.917 | 3.936 | 28,450 | +0.00(+0.01%) |
Jun 18, 2007 | 3.751 | 4.014 | 3.751 | 3.935 | 55,884 | +0.13(+3.41%) |
Jun 15, 2007 | 3.824 | 3.910 | 3.691 | 3.806 | 58,932 | +0.00(+0.09%) |
Jun 14, 2007 | 3.740 | 3.819 | 3.711 | 3.803 | 34,546 | +0.10(+2.59%) |
Jun 13, 2007 | 3.875 | 3.838 | 3.661 | 3.706 | 52,836 | -0.19(-4.92%) |
Jun 12, 2007 | 4.056 | 4.056 | 3.876 | 3.898 | 82,302 | -0.16(-3.86%) |
Jun 11, 2007 | 3.972 | 4.064 | 3.947 | 4.055 | 71,064 | +0.12(+3.00%) |
Jun 08, 2007 | 3.986 | 3.986 | 3.850 | 3.937 | 165,102 | -0.09(-2.18%) |
Jun 07, 2007 | 4.036 | 4.209 | 3.956 | 4.024 | 186,247 | -0.11(-2.64%) |
Jun 06, 2007 | 3.960 | 4.276 | 3.957 | 4.134 | 269,809 | +0.17(+4.40%) |
Jun 05, 2007 | 3.877 | 3.986 | 3.797 | 3.959 | 148,449 | +0.14(+3.55%) |
Jun 04, 2007 | 3.783 | 3.937 | 3.760 | 3.824 | 330,490 | +0.05(+1.24%) |
Jun 01, 2007 | 3.679 | 3.780 | 3.654 | 3.777 | 122,142 | +0.13(+3.66%) |
May 31, 2007 | 3.641 | 3.651 | 3.632 | 3.643 | 56,087 | +0.04(+1.03%) |
May 30, 2007 | 3.635 | 3.635 | 3.594 | 3.606 | 17,019 | -0.03(-0.78%) |
May 29, 2007 | 3.627 | 3.635 | 3.615 | 3.635 | 27,434 | +0.00(+0.10%) |
May 25, 2007 | 3.625 | 3.631 | 3.597 | 3.631 | 21,337 | +0.02(+0.55%) |
May 24, 2007 | 3.634 | 3.634 | 3.589 | 3.611 | 4,409 | -0.01(-0.24%) |
May 23, 2007 | 3.562 | 3.648 | 3.562 | 3.620 | 13,696 | +0.06(+1.77%) |
May 22, 2007 | 3.563 | 3.563 | 3.533 | 3.557 | 27,881 | -0.01(-0.19%) |
May 21, 2007 | 3.578 | 3.580 | 3.531 | 3.563 | 121,136 | +0.01(+0.19%) |
May 18, 2007 | 3.596 | 3.604 | 3.323 | 3.557 | 166,840 | -0.08(-2.32%) |
May 17, 2007 | 3.622 | 3.641 | 3.554 | 3.641 | 120,628 | +0.06(+1.79%) |
May 16, 2007 | 3.448 | 3.622 | 3.401 | 3.577 | 174,745 | +0.21(+6.13%) |
May 15, 2007 | 3.071 | 3.625 | 3.071 | 3.371 | 487,687 | +0.43(+14.70%) |
May 14, 2007 | 3.088 | 3.088 | 2.938 | 2.939 | 41,882 | -0.11(-3.68%) |
May 11, 2007 | 2.873 | 3.051 | 2.873 | 3.051 | 17,110 | +0.18(+6.35%) |
May 10, 2007 | 2.869 | 2.869 | 2.869 | 2.869 | 1,361 | -0.03(-0.88%) |
May 09, 2007 | 2.879 | 3.033 | 2.879 | 2.894 | 7,112 | +0.02(+0.62%) |
May 08, 2007 | 2.931 | 2.931 | 2.877 | 2.877 | 4,379 | -0.05(-1.81%) |
May 07, 2007 | 2.953 | 3.017 | 2.927 | 2.930 | 38,285 | -0.02(-0.73%) |
May 04, 2007 | 3.058 | 3.058 | 2.903 | 2.952 | 53,811 | -0.10(-3.26%) |
May 03, 2007 | 2.854 | 3.095 | 2.854 | 3.051 | 13,209 | +0.04(+1.17%) |
May 02, 2007 | 2.991 | 3.030 | 2.954 | 3.016 | 15,170 | +0.02(+0.79%) |