Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.750 | 4.800 | 4.680 | 4.770 | 375,044 | +0.02(+0.42%) |
Jun 28, 2007 | 4.750 | 4.780 | 4.680 | 4.750 | 193,377 | +0.02(+0.42%) |
Jun 27, 2007 | 4.660 | 4.800 | 4.660 | 4.730 | 372,002 | +0.01(+0.21%) |
Jun 26, 2007 | 4.820 | 4.890 | 4.660 | 4.720 | 338,380 | -0.08(-1.67%) |
Jun 25, 2007 | 4.750 | 4.960 | 4.740 | 4.800 | 462,926 | +0.03(+0.63%) |
Jun 22, 2007 | 4.930 | 4.930 | 4.670 | 4.770 | 4,759,663 | -0.15(-3.05%) |
Jun 21, 2007 | 4.910 | 4.960 | 4.740 | 4.920 | 425,558 | -0.01(-0.20%) |
Jun 20, 2007 | 5.020 | 5.050 | 4.910 | 4.930 | 567,200 | -0.08(-1.60%) |
Jun 19, 2007 | 5.020 | 5.030 | 4.970 | 5.010 | 666,500 | +0.01(+0.20%) |
Jun 18, 2007 | 4.940 | 5.040 | 4.900 | 5.000 | 297,500 | +0.08(+1.63%) |
Jun 15, 2007 | 5.070 | 5.200 | 4.870 | 4.920 | 925,800 | -0.08(-1.60%) |
Jun 14, 2007 | 4.500 | 5.240 | 4.500 | 5.000 | 2,024,100 | +0.54(+12.11%) |
Jun 13, 2007 | 4.350 | 4.500 | 4.310 | 4.460 | 231,500 | +0.15(+3.48%) |
Jun 12, 2007 | 4.310 | 4.380 | 4.230 | 4.310 | 322,400 | -0.06(-1.37%) |
Jun 11, 2007 | 4.320 | 4.410 | 4.240 | 4.370 | 241,633 | +0.07(+1.63%) |
Jun 08, 2007 | 4.000 | 4.330 | 4.000 | 4.300 | 254,638 | +0.30(+7.50%) |
Jun 07, 2007 | 4.050 | 4.140 | 3.990 | 4.000 | 197,583 | -0.08(-1.96%) |
Jun 06, 2007 | 4.110 | 4.150 | 3.830 | 4.080 | 165,011 | -0.08(-1.92%) |
Jun 05, 2007 | 4.230 | 4.270 | 4.100 | 4.160 | 151,433 | -0.09(-2.12%) |
Jun 04, 2007 | 4.190 | 4.300 | 3.900 | 4.250 | 219,890 | +0.06(+1.43%) |
Jun 01, 2007 | 4.350 | 4.370 | 4.190 | 4.190 | 332,848 | -0.17(-4.01%) |
May 31, 2007 | 4.390 | 4.390 | 4.310 | 4.365 | 318,661 | -0.02(-0.57%) |
May 30, 2007 | 4.310 | 4.400 | 4.220 | 4.390 | 209,378 | +0.00(+0.00%) |
May 29, 2007 | 4.450 | 4.470 | 4.310 | 4.390 | 349,705 | -0.03(-0.68%) |
May 25, 2007 | 4.680 | 4.710 | 4.400 | 4.420 | 321,143 | -0.26(-5.56%) |
May 24, 2007 | 4.600 | 4.720 | 4.470 | 4.680 | 558,254 | +0.05(+1.08%) |
May 23, 2007 | 4.390 | 4.670 | 4.370 | 4.630 | 1,206,159 | +0.22(+4.99%) |
May 22, 2007 | 4.050 | 4.470 | 4.050 | 4.410 | 1,023,885 | +0.34(+8.35%) |
May 21, 2007 | 4.000 | 4.090 | 3.990 | 4.070 | 657,991 | +0.07(+1.75%) |
May 18, 2007 | 3.990 | 4.030 | 3.900 | 4.000 | 311,471 | +0.05(+1.27%) |
May 17, 2007 | 3.810 | 3.980 | 3.730 | 3.950 | 263,241 | +0.10(+2.60%) |
May 16, 2007 | 3.830 | 3.860 | 3.610 | 3.850 | 182,895 | +0.05(+1.32%) |
May 15, 2007 | 3.940 | 4.030 | 3.780 | 3.800 | 470,776 | -0.11(-2.81%) |
May 14, 2007 | 3.700 | 4.050 | 3.680 | 3.910 | 567,960 | +0.24(+6.54%) |
May 11, 2007 | 3.540 | 3.950 | 3.440 | 3.670 | 251,478 | +0.20(+5.76%) |
May 10, 2007 | 3.650 | 3.700 | 3.460 | 3.470 | 181,443 | -0.21(-5.71%) |
May 09, 2007 | 3.410 | 3.750 | 3.403 | 3.680 | 211,978 | +0.19(+5.44%) |
May 08, 2007 | 3.570 | 3.570 | 3.390 | 3.490 | 217,763 | -0.09(-2.51%) |
May 07, 2007 | 3.440 | 3.640 | 3.440 | 3.580 | 182,558 | +0.08(+2.29%) |
May 04, 2007 | 3.550 | 3.560 | 3.410 | 3.500 | 166,843 | -0.06(-1.69%) |
May 03, 2007 | 3.530 | 3.680 | 3.510 | 3.560 | 155,790 | +0.04(+1.14%) |
May 02, 2007 | 3.660 | 3.730 | 3.510 | 3.520 | 335,150 | -0.11(-3.03%) |
May 01, 2007 | 3.480 | 3.640 | 3.440 | 3.630 | 543,503 | +0.19(+5.52%) |
Apr 30, 2007 | 3.990 | 3.990 | 3.410 | 3.440 | 1,341,193 | -0.52(-13.13%) |
Apr 27, 2007 | 3.870 | 4.030 | 3.820 | 3.960 | 290,468 | +0.07(+1.80%) |
Apr 26, 2007 | 3.900 | 3.910 | 3.800 | 3.890 | 166,065 | -0.01(-0.26%) |
Apr 25, 2007 | 3.930 | 3.990 | 3.870 | 3.900 | 123,701 | +0.00(+0.00%) |
Apr 24, 2007 | 3.980 | 4.090 | 3.870 | 3.900 | 233,554 | -0.08(-2.01%) |
Apr 23, 2007 | 3.970 | 3.980 | 3.850 | 3.980 | 242,906 | +0.03(+0.76%) |
Apr 20, 2007 | 3.970 | 4.000 | 3.810 | 3.950 | 267,803 | +0.06(+1.54%) |
Apr 19, 2007 | 3.820 | 3.990 | 3.760 | 3.890 | 263,250 | +0.01(+0.26%) |
Apr 18, 2007 | 3.970 | 4.000 | 3.830 | 3.880 | 110,020 | -0.12(-3.00%) |
Apr 17, 2007 | 3.950 | 4.000 | 3.870 | 4.000 | 183,385 | +0.05(+1.27%) |
Apr 16, 2007 | 3.990 | 4.020 | 3.920 | 3.950 | 317,828 | -0.03(-0.75%) |
Apr 13, 2007 | 4.000 | 4.140 | 3.850 | 3.980 | 427,620 | -0.02(-0.50%) |
Apr 12, 2007 | 3.870 | 4.160 | 3.780 | 4.000 | 626,355 | +0.14(+3.63%) |
Apr 11, 2007 | 3.800 | 3.910 | 3.770 | 3.860 | 471,867 | +0.08(+2.12%) |
Apr 10, 2007 | 3.820 | 3.850 | 3.750 | 3.780 | 163,200 | -0.01(-0.26%) |
Apr 09, 2007 | 3.640 | 3.810 | 3.640 | 3.790 | 305,571 | +0.17(+4.70%) |
Apr 05, 2007 | 3.690 | 3.700 | 3.580 | 3.620 | 260,473 | -0.03(-0.82%) |
Apr 04, 2007 | 3.610 | 3.680 | 3.590 | 3.650 | 82,863 | +0.03(+0.97%) |
Apr 03, 2007 | 3.490 | 3.700 | 3.450 | 3.615 | 204,681 | +0.12(+3.58%) |