Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.186 | 4.257 | 4.167 | 4.169 | 2,679,335 | -0.02(-0.42%) |
Jun 28, 2007 | 4.161 | 4.226 | 4.142 | 4.186 | 1,758,480 | +0.03(+0.72%) |
Jun 27, 2007 | 4.099 | 4.160 | 4.094 | 4.156 | 2,176,759 | +0.03(+0.79%) |
Jun 26, 2007 | 4.155 | 4.155 | 4.117 | 4.124 | 1,701,927 | -0.03(-0.69%) |
Jun 25, 2007 | 4.132 | 4.160 | 4.085 | 4.152 | 2,239,715 | -0.00(-0.03%) |
Jun 22, 2007 | 4.174 | 4.174 | 4.105 | 4.154 | 2,128,743 | -0.02(-0.48%) |
Jun 21, 2007 | 4.175 | 4.237 | 4.139 | 4.174 | 1,420,229 | -0.02(-0.54%) |
Jun 20, 2007 | 4.269 | 4.272 | 4.192 | 4.196 | 1,740,340 | -0.06(-1.32%) |
Jun 19, 2007 | 4.227 | 4.252 | 4.179 | 4.252 | 1,259,106 | +0.01(+0.29%) |
Jun 18, 2007 | 4.247 | 4.282 | 4.210 | 4.240 | 1,598,424 | +0.02(+0.41%) |
Jun 15, 2007 | 4.239 | 4.281 | 4.216 | 4.222 | 2,262,123 | +0.03(+0.81%) |
Jun 14, 2007 | 4.150 | 4.206 | 4.141 | 4.189 | 2,167,156 | +0.05(+1.30%) |
Jun 13, 2007 | 4.136 | 4.160 | 4.114 | 4.135 | 1,441,569 | +0.00(+0.00%) |
Jun 12, 2007 | 4.167 | 4.199 | 4.099 | 4.135 | 1,621,899 | -0.05(-1.22%) |
Jun 11, 2007 | 4.215 | 4.221 | 4.174 | 4.186 | 1,723,801 | -0.05(-1.12%) |
Jun 08, 2007 | 4.212 | 4.257 | 4.184 | 4.234 | 1,433,567 | +0.01(+0.18%) |
Jun 07, 2007 | 4.250 | 4.274 | 4.212 | 4.226 | 1,716,865 | -0.04(-0.97%) |
Jun 06, 2007 | 4.274 | 4.300 | 4.249 | 4.267 | 1,715,798 | -0.04(-1.01%) |
Jun 05, 2007 | 4.365 | 4.388 | 4.307 | 4.311 | 1,577,617 | -0.07(-1.57%) |
Jun 04, 2007 | 4.400 | 4.416 | 4.362 | 4.380 | 2,265,324 | -0.02(-0.51%) |
Jun 01, 2007 | 4.338 | 4.443 | 4.320 | 4.402 | 3,178,176 | +0.09(+2.12%) |
May 31, 2007 | 4.367 | 4.380 | 4.301 | 4.311 | 2,286,664 | -0.06(-1.29%) |
May 30, 2007 | 4.316 | 4.386 | 4.297 | 4.367 | 1,844,910 | +0.02(+0.34%) |
May 29, 2007 | 4.341 | 4.380 | 4.305 | 4.352 | 1,868,919 | +0.02(+0.40%) |
May 25, 2007 | 4.204 | 4.405 | 4.204 | 4.335 | 3,314,223 | +0.12(+2.91%) |
May 24, 2007 | 4.249 | 4.318 | 4.075 | 4.212 | 5,532,437 | +0.16(+3.95%) |
May 23, 2007 | 4.090 | 4.126 | 4.046 | 4.052 | 2,901,279 | -0.04(-1.07%) |
May 22, 2007 | 4.074 | 4.125 | 4.034 | 4.096 | 2,254,653 | +0.03(+0.64%) |
May 21, 2007 | 3.956 | 4.107 | 3.956 | 4.070 | 4,915,849 | +0.14(+3.59%) |
May 18, 2007 | 3.896 | 3.952 | 3.861 | 3.929 | 971,539 | +0.04(+0.90%) |
May 17, 2007 | 3.907 | 3.930 | 3.879 | 3.894 | 921,921 | -0.02(-0.45%) |
May 16, 2007 | 3.855 | 3.911 | 3.836 | 3.911 | 1,168,941 | +0.07(+1.92%) |
May 15, 2007 | 3.866 | 3.920 | 3.835 | 3.837 | 1,112,068 | -0.03(-0.74%) |
May 14, 2007 | 3.874 | 3.909 | 3.841 | 3.866 | 1,117,723 | -0.00(-0.06%) |
May 11, 2007 | 3.850 | 3.870 | 3.842 | 3.869 | 447,622 | +0.04(+1.08%) |
May 10, 2007 | 3.874 | 3.886 | 3.817 | 3.827 | 1,250,569 | -0.07(-1.80%) |
May 09, 2007 | 3.864 | 3.936 | 3.851 | 3.897 | 998,748 | +0.01(+0.22%) |
May 08, 2007 | 3.905 | 3.915 | 3.861 | 3.889 | 1,171,342 | -0.04(-1.02%) |
May 07, 2007 | 3.900 | 3.949 | 3.900 | 3.929 | 932,858 | +0.03(+0.83%) |
May 04, 2007 | 3.897 | 3.917 | 3.860 | 3.896 | 1,251,636 | -0.00(-0.03%) |
May 03, 2007 | 3.910 | 3.922 | 3.871 | 3.897 | 1,416,494 | -0.02(-0.38%) |
May 02, 2007 | 3.894 | 3.929 | 3.872 | 3.912 | 1,488,572 | +0.02(+0.55%) |
May 01, 2007 | 3.892 | 3.910 | 3.867 | 3.891 | 1,284,181 | -0.01(-0.16%) |
Apr 30, 2007 | 3.981 | 4.006 | 3.890 | 3.897 | 1,709,396 | -0.09(-2.16%) |
Apr 27, 2007 | 4.024 | 4.025 | 3.976 | 3.984 | 1,330,597 | -0.05(-1.33%) |
Apr 26, 2007 | 4.061 | 4.061 | 4.006 | 4.037 | 1,569,081 | -0.03(-0.77%) |
Apr 25, 2007 | 4.077 | 4.096 | 4.054 | 4.069 | 1,483,184 | +0.01(+0.25%) |
Apr 24, 2007 | 4.045 | 4.079 | 3.997 | 4.059 | 1,148,134 | +0.01(+0.28%) |
Apr 23, 2007 | 4.066 | 4.072 | 4.027 | 4.047 | 1,208,955 | -0.02(-0.43%) |
Apr 20, 2007 | 4.086 | 4.086 | 4.025 | 4.065 | 1,706,195 | +0.05(+1.25%) |
Apr 19, 2007 | 4.011 | 4.044 | 3.990 | 4.015 | 1,388,217 | -0.03(-0.68%) |
Apr 18, 2007 | 4.069 | 4.069 | 4.030 | 4.042 | 1,569,614 | -0.04(-0.95%) |
Apr 17, 2007 | 4.055 | 4.132 | 4.039 | 4.081 | 3,291,815 | +0.02(+0.46%) |
Apr 16, 2007 | 3.955 | 4.069 | 3.936 | 4.062 | 2,955,164 | +0.13(+3.37%) |
Apr 13, 2007 | 3.887 | 3.936 | 3.886 | 3.930 | 3,386,248 | +0.04(+0.93%) |
Apr 12, 2007 | 3.837 | 3.904 | 3.832 | 3.894 | 1,613,896 | +0.05(+1.43%) |
Apr 11, 2007 | 3.855 | 3.855 | 3.784 | 3.839 | 2,378,430 | -0.02(-0.42%) |
Apr 10, 2007 | 3.820 | 3.857 | 3.817 | 3.855 | 804,014 | +0.03(+0.82%) |
Apr 09, 2007 | 3.820 | 3.827 | 3.789 | 3.824 | 828,022 | +0.00(+0.07%) |
Apr 05, 2007 | 3.799 | 3.824 | 3.784 | 3.821 | 589,005 | +0.03(+0.69%) |
Apr 04, 2007 | 3.821 | 3.834 | 3.774 | 3.795 | 856,298 | -0.03(-0.82%) |
Apr 03, 2007 | 3.799 | 3.852 | 3.786 | 3.826 | 1,337,000 | +0.04(+1.02%) |