Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.460 | 4.523 | 4.335 | 4.344 | 453,695 | -0.06(-1.43%) |
Jun 28, 2007 | 4.424 | 4.496 | 4.380 | 4.406 | 336,045 | -0.02(-0.41%) |
Jun 27, 2007 | 4.344 | 4.433 | 4.272 | 4.424 | 463,703 | +0.10(+2.29%) |
Jun 26, 2007 | 4.469 | 4.469 | 4.281 | 4.326 | 586,245 | -0.11(-2.43%) |
Jun 25, 2007 | 4.451 | 4.559 | 4.424 | 4.433 | 639,399 | -0.01(-0.20%) |
Jun 22, 2007 | 4.523 | 4.541 | 4.433 | 4.442 | 2,694,706 | -0.05(-1.20%) |
Jun 21, 2007 | 4.433 | 4.523 | 4.406 | 4.496 | 306,577 | +0.06(+1.42%) |
Jun 20, 2007 | 4.568 | 4.622 | 4.415 | 4.433 | 617,826 | -0.13(-2.95%) |
Jun 19, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 484,608 | +0.11(+2.42%) |
Jun 18, 2007 | 4.451 | 4.532 | 4.433 | 4.460 | 533,092 | +0.04(+0.81%) |
Jun 15, 2007 | 4.344 | 4.442 | 4.317 | 4.424 | 904,388 | +0.13(+3.14%) |
Jun 14, 2007 | 4.245 | 4.308 | 4.236 | 4.290 | 378,413 | +0.08(+1.92%) |
Jun 13, 2007 | 4.209 | 4.227 | 4.164 | 4.209 | 394,981 | +0.05(+1.30%) |
Jun 12, 2007 | 4.218 | 4.245 | 4.128 | 4.155 | 564,561 | -0.09(-2.12%) |
Jun 11, 2007 | 4.335 | 4.362 | 4.236 | 4.245 | 392,869 | -0.09(-2.07%) |
Jun 08, 2007 | 4.353 | 4.353 | 4.227 | 4.335 | 583,910 | +0.03(+0.63%) |
Jun 07, 2007 | 4.415 | 4.415 | 4.272 | 4.308 | 682,655 | -0.09(-2.05%) |
Jun 06, 2007 | 4.362 | 4.451 | 4.326 | 4.397 | 564,116 | -0.07(-1.61%) |
Jun 05, 2007 | 4.469 | 4.478 | 4.362 | 4.469 | 496,952 | +0.00(+0.00%) |
Jun 04, 2007 | 4.371 | 4.478 | 4.371 | 4.469 | 575,381 | +0.10(+2.26%) |
Jun 01, 2007 | 4.317 | 4.388 | 4.317 | 4.371 | 860,809 | +0.06(+1.46%) |
May 31, 2007 | 4.406 | 4.442 | 4.254 | 4.308 | 1,134,905 | -0.10(-2.24%) |
May 30, 2007 | 4.460 | 4.460 | 4.397 | 4.406 | 555,443 | -0.07(-1.61%) |
May 29, 2007 | 4.550 | 4.550 | 4.415 | 4.478 | 645,737 | -0.01(-0.20%) |
May 25, 2007 | 4.496 | 4.559 | 4.460 | 4.487 | 612,155 | +0.00(+0.00%) |
May 24, 2007 | 4.568 | 4.631 | 4.460 | 4.487 | 760,115 | -0.12(-2.54%) |
May 23, 2007 | 4.586 | 4.658 | 4.566 | 4.604 | 595,697 | +0.02(+0.39%) |
May 22, 2007 | 4.739 | 4.739 | 4.559 | 4.586 | 708,927 | -0.15(-3.23%) |
May 21, 2007 | 4.640 | 4.775 | 4.640 | 4.739 | 642,579 | +0.11(+2.33%) |
May 18, 2007 | 4.604 | 4.694 | 4.595 | 4.631 | 685,213 | -0.03(-0.58%) |
May 17, 2007 | 4.604 | 4.685 | 4.505 | 4.658 | 607,502 | +0.10(+2.17%) |
May 16, 2007 | 4.523 | 4.586 | 4.460 | 4.559 | 969,344 | +0.00(+0.00%) |
May 15, 2007 | 4.766 | 4.766 | 4.532 | 4.559 | 1,291,697 | -0.21(-4.34%) |
May 14, 2007 | 4.775 | 4.820 | 4.730 | 4.766 | 655,745 | -0.03(-0.56%) |
May 11, 2007 | 4.676 | 4.874 | 4.676 | 4.793 | 647,071 | +0.04(+0.95%) |
May 10, 2007 | 4.730 | 4.910 | 4.712 | 4.748 | 1,365,068 | -0.37(-7.21%) |
May 09, 2007 | 4.973 | 5.207 | 4.901 | 5.117 | 988,121 | +0.19(+3.83%) |
May 08, 2007 | 5.000 | 5.090 | 4.874 | 4.928 | 869,264 | -0.08(-1.62%) |
May 07, 2007 | 5.009 | 5.045 | 4.991 | 5.009 | 623,386 | +0.03(+0.54%) |
May 04, 2007 | 4.721 | 4.982 | 4.757 | 4.982 | 590,248 | +0.24(+5.12%) |
May 03, 2007 | 4.865 | 4.892 | 4.730 | 4.739 | 612,283 | -0.12(-2.41%) |
May 02, 2007 | 4.685 | 4.919 | 4.676 | 4.856 | 667,866 | +0.14(+3.05%) |
May 01, 2007 | 4.856 | 4.856 | 4.667 | 4.712 | 1,004,801 | -0.14(-2.96%) |
Apr 30, 2007 | 4.946 | 5.045 | 4.730 | 4.856 | 864,022 | -0.13(-2.70%) |
Apr 27, 2007 | 4.991 | 5.045 | 4.910 | 4.991 | 838,558 | +0.00(+0.00%) |
Apr 26, 2007 | 5.081 | 5.153 | 4.973 | 4.991 | 625,032 | -0.09(-1.77%) |
Apr 25, 2007 | 5.099 | 5.180 | 5.036 | 5.081 | 540,208 | +0.00(+0.00%) |
Apr 24, 2007 | 5.216 | 5.351 | 5.081 | 5.081 | 690,328 | -0.13(-2.59%) |
Apr 23, 2007 | 5.072 | 5.216 | 4.919 | 5.216 | 1,055,842 | +0.16(+3.20%) |
Apr 20, 2007 | 4.793 | 5.054 | 4.757 | 5.054 | 977,335 | +0.29(+6.04%) |
Apr 19, 2007 | 4.811 | 4.856 | 4.703 | 4.766 | 936,747 | -0.14(-2.93%) |
Apr 18, 2007 | 5.063 | 5.063 | 4.793 | 4.910 | 1,210,076 | -0.06(-1.27%) |
Apr 17, 2007 | 5.171 | 5.216 | 4.973 | 4.973 | 1,521,213 | -0.21(-3.99%) |
Apr 16, 2007 | 5.261 | 5.387 | 5.081 | 5.180 | 831,886 | -0.07(-1.37%) |
Apr 13, 2007 | 5.216 | 5.261 | 5.081 | 5.252 | 916,175 | +0.19(+3.73%) |
Apr 12, 2007 | 4.964 | 5.126 | 4.946 | 5.063 | 753,045 | +0.12(+2.36%) |
Apr 11, 2007 | 5.081 | 5.162 | 4.865 | 4.946 | 1,140,132 | -0.12(-2.31%) |
Apr 10, 2007 | 4.757 | 5.090 | 4.730 | 5.063 | 1,393,000 | +0.34(+7.24%) |
Apr 09, 2007 | 4.622 | 4.730 | 4.532 | 4.721 | 1,213,857 | +0.22(+4.79%) |
Apr 05, 2007 | 4.478 | 4.586 | 4.478 | 4.505 | 338,825 | +0.00(+0.00%) |
Apr 04, 2007 | 4.451 | 4.586 | 4.451 | 4.505 | 407,213 | -0.04(-0.79%) |
Apr 03, 2007 | 4.523 | 4.622 | 4.460 | 4.541 | 720,575 | -0.01(-0.20%) |