Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.690 | 3.900 | 3.690 | 3.900 | 55,637 | +0.15(+3.89%) |
Jun 28, 2007 | 3.780 | 3.830 | 3.730 | 3.754 | 108,156 | -0.06(-1.47%) |
Jun 27, 2007 | 3.850 | 3.880 | 3.800 | 3.810 | 30,676 | -0.02(-0.52%) |
Jun 26, 2007 | 3.850 | 3.930 | 3.750 | 3.830 | 85,678 | -0.05(-1.29%) |
Jun 25, 2007 | 3.870 | 3.970 | 3.860 | 3.880 | 45,696 | -0.02(-0.51%) |
Jun 22, 2007 | 3.710 | 3.950 | 3.710 | 3.900 | 73,913 | +0.17(+4.56%) |
Jun 21, 2007 | 3.680 | 3.770 | 3.660 | 3.730 | 20,214 | -0.01(-0.27%) |
Jun 20, 2007 | 3.820 | 3.850 | 3.620 | 3.740 | 168,900 | -0.11(-2.74%) |
Jun 19, 2007 | 3.810 | 3.920 | 3.810 | 3.845 | 123,300 | -0.01(-0.38%) |
Jun 18, 2007 | 3.930 | 3.930 | 3.830 | 3.860 | 122,700 | -0.04(-1.03%) |
Jun 15, 2007 | 3.930 | 3.930 | 3.830 | 3.900 | 46,700 | +0.01(+0.26%) |
Jun 14, 2007 | 3.970 | 3.970 | 3.860 | 3.890 | 78,500 | -0.05(-1.27%) |
Jun 13, 2007 | 3.850 | 4.050 | 3.770 | 3.940 | 183,300 | +0.09(+2.34%) |
Jun 12, 2007 | 3.630 | 4.000 | 3.630 | 3.850 | 330,900 | +0.30(+8.45%) |
Jun 11, 2007 | 3.500 | 3.600 | 3.470 | 3.550 | 72,675 | +0.07(+2.01%) |
Jun 08, 2007 | 3.500 | 3.530 | 3.430 | 3.480 | 51,050 | -0.01(-0.29%) |
Jun 07, 2007 | 3.520 | 3.600 | 3.480 | 3.490 | 68,990 | -0.03(-0.85%) |
Jun 06, 2007 | 3.500 | 3.600 | 3.500 | 3.520 | 87,399 | -0.06(-1.68%) |
Jun 05, 2007 | 3.650 | 3.680 | 3.580 | 3.580 | 32,988 | -0.08(-2.19%) |
Jun 04, 2007 | 3.700 | 3.740 | 3.650 | 3.660 | 20,558 | -0.05(-1.35%) |
Jun 01, 2007 | 3.884 | 3.884 | 3.670 | 3.710 | 67,472 | -0.16(-4.13%) |
May 31, 2007 | 3.840 | 3.920 | 3.800 | 3.870 | 64,665 | +0.03(+0.78%) |
May 30, 2007 | 3.800 | 3.910 | 3.770 | 3.840 | 72,466 | +0.08(+2.13%) |
May 29, 2007 | 3.610 | 3.850 | 3.610 | 3.760 | 103,764 | +0.16(+4.44%) |
May 25, 2007 | 3.639 | 3.639 | 3.570 | 3.600 | 24,275 | -0.03(-0.83%) |
May 24, 2007 | 3.550 | 3.670 | 3.520 | 3.630 | 29,850 | +0.07(+1.97%) |
May 23, 2007 | 3.520 | 3.580 | 3.480 | 3.560 | 28,763 | +0.05(+1.42%) |
May 22, 2007 | 3.490 | 3.510 | 3.470 | 3.510 | 47,445 | +0.02(+0.57%) |
May 21, 2007 | 3.490 | 3.510 | 3.460 | 3.490 | 60,413 | -0.01(-0.29%) |
May 18, 2007 | 3.510 | 3.530 | 3.480 | 3.500 | 41,295 | +0.00(+0.00%) |
May 17, 2007 | 3.490 | 3.520 | 3.490 | 3.500 | 22,986 | +0.00(+0.00%) |
May 16, 2007 | 3.530 | 3.570 | 3.490 | 3.500 | 15,146 | +0.00(+0.00%) |
May 15, 2007 | 3.550 | 3.590 | 3.480 | 3.500 | 46,672 | -0.07(-1.96%) |
May 14, 2007 | 3.620 | 3.620 | 3.550 | 3.570 | 23,771 | +0.00(+0.00%) |
May 11, 2007 | 3.550 | 3.700 | 3.520 | 3.570 | 73,334 | +0.09(+2.59%) |
May 10, 2007 | 3.500 | 3.550 | 3.460 | 3.480 | 57,101 | -0.02(-0.57%) |
May 09, 2007 | 3.540 | 3.540 | 3.500 | 3.500 | 20,271 | +0.00(+0.00%) |
May 08, 2007 | 3.490 | 3.510 | 3.466 | 3.500 | 56,017 | +0.00(+0.00%) |
May 07, 2007 | 3.480 | 3.520 | 3.430 | 3.500 | 46,849 | -0.01(-0.28%) |
May 04, 2007 | 3.470 | 3.520 | 3.470 | 3.510 | 51,977 | +0.01(+0.29%) |
May 03, 2007 | 3.520 | 3.520 | 3.480 | 3.500 | 48,392 | +0.01(+0.29%) |
May 02, 2007 | 3.510 | 3.550 | 3.490 | 3.490 | 39,755 | -0.06(-1.69%) |
May 01, 2007 | 3.480 | 3.570 | 3.480 | 3.550 | 50,546 | +0.04(+1.14%) |
Apr 30, 2007 | 3.540 | 3.600 | 3.410 | 3.510 | 114,668 | -0.06(-1.68%) |
Apr 27, 2007 | 3.640 | 3.640 | 3.510 | 3.570 | 31,187 | -0.04(-1.11%) |
Apr 26, 2007 | 3.580 | 3.610 | 3.510 | 3.610 | 72,622 | +0.04(+1.12%) |
Apr 25, 2007 | 3.550 | 3.610 | 3.540 | 3.570 | 56,640 | -0.01(-0.28%) |
Apr 24, 2007 | 3.600 | 3.620 | 3.500 | 3.580 | 44,903 | +0.03(+0.85%) |
Apr 23, 2007 | 3.590 | 3.700 | 3.480 | 3.550 | 83,662 | -0.01(-0.28%) |
Apr 20, 2007 | 3.600 | 3.650 | 3.510 | 3.560 | 60,391 | -0.06(-1.66%) |
Apr 19, 2007 | 3.600 | 3.680 | 3.550 | 3.620 | 73,681 | +0.09(+2.55%) |
Apr 18, 2007 | 3.430 | 3.550 | 3.400 | 3.530 | 73,511 | +0.10(+2.92%) |
Apr 17, 2007 | 3.410 | 3.560 | 3.410 | 3.430 | 101,011 | +0.01(+0.29%) |
Apr 16, 2007 | 3.550 | 3.630 | 3.400 | 3.420 | 184,807 | -0.11(-3.12%) |
Apr 13, 2007 | 3.620 | 3.651 | 3.500 | 3.530 | 91,693 | -0.08(-2.22%) |
Apr 12, 2007 | 3.520 | 3.750 | 3.500 | 3.610 | 109,720 | +0.06(+1.69%) |
Apr 11, 2007 | 3.710 | 3.810 | 3.320 | 3.550 | 397,807 | -0.07(-1.93%) |
Apr 10, 2007 | 3.680 | 3.980 | 3.510 | 3.620 | 416,441 | -0.13(-3.47%) |
Apr 09, 2007 | 3.390 | 3.820 | 3.320 | 3.750 | 474,463 | +0.32(+9.33%) |
Apr 05, 2007 | 3.150 | 3.430 | 3.100 | 3.430 | 307,519 | +0.28(+8.89%) |
Apr 04, 2007 | 3.130 | 3.230 | 3.130 | 3.150 | 63,439 | -0.01(-0.32%) |
Apr 03, 2007 | 3.090 | 3.210 | 3.060 | 3.160 | 89,444 | +0.02(+0.64%) |