Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.250 | 5.320 | 5.220 | 5.250 | 5,300 | -0.07(-1.26%) |
Jun 28, 2007 | 5.350 | 5.350 | 5.233 | 5.317 | 6,100 | -0.05(-0.99%) |
Jun 27, 2007 | 5.410 | 5.510 | 5.370 | 5.370 | 2,200 | -0.03(-0.56%) |
Jun 26, 2007 | 5.500 | 5.500 | 5.100 | 5.400 | 9,100 | -0.15(-2.70%) |
Jun 25, 2007 | 5.770 | 5.770 | 5.460 | 5.550 | 5,000 | -0.11(-1.94%) |
Jun 22, 2007 | 5.850 | 5.850 | 5.250 | 5.660 | 13,600 | -0.16(-2.78%) |
Jun 21, 2007 | 5.822 | 5.900 | 5.822 | 5.822 | 200 | +0.00(+0.03%) |
Jun 20, 2007 | 5.900 | 5.900 | 5.750 | 5.820 | 3,500 | -0.10(-1.69%) |
Jun 19, 2007 | 5.900 | 6.050 | 5.900 | 5.920 | 3,000 | +0.09(+1.62%) |
Jun 18, 2007 | 5.900 | 6.000 | 5.800 | 5.826 | 5,000 | -0.22(-3.71%) |
Jun 15, 2007 | 6.000 | 6.050 | 5.990 | 6.050 | 1,400 | -0.08(-1.29%) |
Jun 14, 2007 | 6.100 | 6.150 | 6.100 | 6.129 | 500 | +0.09(+1.54%) |
Jun 13, 2007 | 6.050 | 6.150 | 6.036 | 6.036 | 1,800 | +0.04(+0.60%) |
Jun 12, 2007 | 5.800 | 6.000 | 5.800 | 6.000 | 200 | +0.11(+1.87%) |
Jun 11, 2007 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.05(-0.84%) |
Jun 08, 2007 | 5.810 | 5.940 | 5.800 | 5.940 | 7,900 | -0.06(-1.00%) |
Jun 07, 2007 | 6.000 | 6.160 | 5.930 | 6.000 | 6,400 | -0.01(-0.17%) |
Jun 06, 2007 | 6.010 | 6.010 | 6.010 | 6.010 | 1,700 | -0.04(-0.66%) |
Jun 05, 2007 | 6.150 | 6.150 | 6.050 | 6.050 | 300 | -0.11(-1.79%) |
Jun 04, 2007 | 6.000 | 6.170 | 6.000 | 6.160 | 8,200 | +0.16(+2.67%) |
Jun 01, 2007 | 6.150 | 6.150 | 5.860 | 6.000 | 6,200 | -0.18(-2.91%) |
May 31, 2007 | 6.120 | 6.239 | 6.120 | 6.180 | 2,500 | -0.02(-0.32%) |
May 30, 2007 | 6.220 | 6.230 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
May 29, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 1,300 | -0.02(-0.32%) |
May 25, 2007 | 6.200 | 6.220 | 6.200 | 6.220 | 1,200 | -0.01(-0.16%) |
May 24, 2007 | 6.220 | 6.230 | 6.050 | 6.230 | 2,600 | -0.00(-0.00%) |
May 23, 2007 | 6.130 | 6.230 | 6.040 | 6.230 | 3,000 | +0.09(+1.47%) |
May 22, 2007 | 6.151 | 6.250 | 6.100 | 6.140 | 7,700 | -0.06(-0.97%) |
May 21, 2007 | 6.140 | 6.200 | 6.140 | 6.200 | 4,700 | +0.10(+1.64%) |
May 18, 2007 | 6.110 | 6.110 | 6.000 | 6.100 | 7,100 | +0.25(+4.27%) |
May 17, 2007 | 6.050 | 6.050 | 5.780 | 5.850 | 22,300 | -0.20(-3.31%) |
May 16, 2007 | 6.250 | 6.250 | 6.010 | 6.050 | 18,700 | -0.23(-3.66%) |
May 15, 2007 | 6.030 | 6.650 | 6.000 | 6.280 | 48,700 | -0.46(-6.82%) |
May 14, 2007 | 7.010 | 7.010 | 6.700 | 6.740 | 30,100 | -0.16(-2.32%) |
May 11, 2007 | 6.850 | 7.100 | 6.660 | 6.900 | 25,200 | +0.03(+0.44%) |
May 10, 2007 | 7.300 | 7.350 | 6.170 | 6.870 | 39,800 | -0.43(-5.89%) |
May 09, 2007 | 7.450 | 7.450 | 6.960 | 7.300 | 20,700 | -0.15(-2.01%) |
May 08, 2007 | 7.050 | 7.510 | 7.050 | 7.450 | 11,200 | +0.15(+2.05%) |
May 07, 2007 | 6.750 | 7.300 | 6.750 | 7.300 | 17,100 | -0.06(-0.82%) |
May 04, 2007 | 7.390 | 7.390 | 7.100 | 7.360 | 5,700 | +0.11(+1.52%) |
May 03, 2007 | 7.520 | 7.530 | 7.200 | 7.250 | 8,200 | -0.12(-1.63%) |
May 02, 2007 | 7.480 | 7.750 | 7.130 | 7.370 | 17,400 | -0.33(-4.24%) |
May 01, 2007 | 8.180 | 8.180 | 5.750 | 7.696 | 54,700 | -0.50(-6.15%) |
Apr 30, 2007 | 8.830 | 8.830 | 7.500 | 8.200 | 27,000 | -0.63(-7.13%) |
Apr 27, 2007 | 8.950 | 8.980 | 8.720 | 8.830 | 16,800 | -0.12(-1.34%) |
Apr 26, 2007 | 8.970 | 9.250 | 8.670 | 8.950 | 30,500 | +0.01(+0.11%) |
Apr 25, 2007 | 8.700 | 8.950 | 8.600 | 8.940 | 17,300 | +0.24(+2.76%) |
Apr 24, 2007 | 9.040 | 9.250 | 8.600 | 8.700 | 56,100 | -0.12(-1.36%) |
Apr 23, 2007 | 8.600 | 8.950 | 8.500 | 8.820 | 45,700 | +0.48(+5.76%) |
Apr 20, 2007 | 7.750 | 8.350 | 7.750 | 8.340 | 52,100 | +0.55(+7.06%) |
Apr 19, 2007 | 8.000 | 8.080 | 7.590 | 7.790 | 24,100 | -0.26(-3.23%) |
Apr 18, 2007 | 7.230 | 8.250 | 7.230 | 8.050 | 91,800 | +0.81(+11.19%) |
Apr 17, 2007 | 7.100 | 7.410 | 7.000 | 7.240 | 21,800 | +0.25(+3.58%) |
Apr 16, 2007 | 7.190 | 7.390 | 6.750 | 6.990 | 24,500 | -0.05(-0.71%) |
Apr 13, 2007 | 7.240 | 7.390 | 7.020 | 7.040 | 16,700 | +0.00(+0.00%) |
Apr 12, 2007 | 6.990 | 7.250 | 6.990 | 7.040 | 18,600 | +0.04(+0.57%) |
Apr 11, 2007 | 7.250 | 7.250 | 6.750 | 7.000 | 33,600 | -0.40(-5.41%) |
Apr 10, 2007 | 7.250 | 7.820 | 7.250 | 7.400 | 45,800 | +0.03(+0.41%) |
Apr 09, 2007 | 6.710 | 7.440 | 6.600 | 7.370 | 43,300 | +0.62(+9.18%) |
Apr 05, 2007 | 6.140 | 6.880 | 6.100 | 6.750 | 13,800 | +0.61(+9.93%) |
Apr 04, 2007 | 6.380 | 6.500 | 6.140 | 6.140 | 8,600 | -0.29(-4.51%) |
Apr 03, 2007 | 5.870 | 6.510 | 5.790 | 6.430 | 25,200 | +0.64(+11.05%) |