Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.950 | 5.030 | 4.950 | 4.970 | 2,573 | -0.03(-0.60%) |
Jun 28, 2007 | 5.140 | 5.140 | 4.970 | 5.000 | 17,836 | -0.04(-0.79%) |
Jun 27, 2007 | 5.020 | 5.060 | 5.000 | 5.040 | 6,266 | +0.00(+0.00%) |
Jun 26, 2007 | 5.050 | 5.130 | 5.040 | 5.040 | 3,841 | +0.01(+0.10%) |
Jun 25, 2007 | 5.280 | 5.454 | 5.035 | 5.035 | 10,071 | -0.14(-2.62%) |
Jun 22, 2007 | 5.120 | 5.180 | 5.120 | 5.170 | 6,341 | +0.05(+0.98%) |
Jun 21, 2007 | 5.140 | 5.180 | 5.100 | 5.120 | 6,839 | -0.02(-0.39%) |
Jun 20, 2007 | 5.300 | 5.300 | 5.140 | 5.140 | 6,000 | -0.06(-1.15%) |
Jun 19, 2007 | 5.200 | 5.210 | 5.160 | 5.200 | 7,400 | +0.03(+0.58%) |
Jun 18, 2007 | 5.170 | 5.240 | 5.170 | 5.170 | 2,800 | -0.05(-0.96%) |
Jun 15, 2007 | 5.250 | 5.290 | 5.200 | 5.220 | 7,800 | -0.04(-0.76%) |
Jun 14, 2007 | 5.250 | 5.490 | 5.250 | 5.260 | 4,100 | -0.02(-0.38%) |
Jun 13, 2007 | 5.310 | 5.420 | 5.170 | 5.280 | 2,700 | -0.03(-0.56%) |
Jun 12, 2007 | 5.500 | 5.550 | 5.260 | 5.310 | 4,900 | -0.16(-2.93%) |
Jun 11, 2007 | 5.239 | 5.470 | 5.190 | 5.470 | 10,000 | +0.28(+5.39%) |
Jun 08, 2007 | 5.210 | 5.210 | 5.150 | 5.190 | 4,073 | -0.03(-0.57%) |
Jun 07, 2007 | 5.400 | 5.470 | 5.200 | 5.220 | 11,226 | -0.25(-4.57%) |
Jun 06, 2007 | 5.520 | 5.790 | 5.450 | 5.470 | 7,975 | -0.04(-0.73%) |
Jun 05, 2007 | 5.520 | 5.600 | 5.500 | 5.510 | 2,605 | -0.10(-1.78%) |
Jun 04, 2007 | 5.470 | 5.830 | 5.400 | 5.610 | 24,347 | +0.13(+2.37%) |
Jun 01, 2007 | 5.520 | 5.560 | 5.480 | 5.480 | 13,608 | -0.12(-2.14%) |
May 31, 2007 | 5.750 | 5.750 | 5.550 | 5.600 | 4,592 | -0.14(-2.44%) |
May 30, 2007 | 5.500 | 5.740 | 5.500 | 5.740 | 9,336 | +0.04(+0.70%) |
May 29, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 3,170 | -0.01(-0.18%) |
May 25, 2007 | 5.650 | 5.840 | 5.650 | 5.710 | 2,720 | +0.06(+1.06%) |
May 24, 2007 | 5.700 | 5.771 | 5.600 | 5.650 | 2,708 | -0.13(-2.25%) |
May 23, 2007 | 5.850 | 5.850 | 5.600 | 5.780 | 7,461 | -0.12(-2.03%) |
May 22, 2007 | 5.800 | 5.950 | 5.600 | 5.900 | 9,594 | +0.18(+3.15%) |
May 21, 2007 | 6.000 | 6.000 | 5.500 | 5.720 | 26,804 | -0.36(-5.92%) |
May 18, 2007 | 5.670 | 6.100 | 5.670 | 6.080 | 39,710 | +0.47(+8.38%) |
May 17, 2007 | 5.900 | 5.900 | 5.610 | 5.610 | 13,603 | +0.44(+8.51%) |
May 16, 2007 | 5.400 | 6.000 | 5.120 | 5.170 | 9,585 | -0.34(-6.17%) |
May 15, 2007 | 4.500 | 6.910 | 4.020 | 5.510 | 20,900 | +0.11(+2.04%) |
May 14, 2007 | 5.750 | 5.790 | 5.250 | 5.400 | 20,700 | -0.44(-7.53%) |
May 11, 2007 | 5.860 | 5.900 | 5.760 | 5.840 | 2,500 | -0.06(-1.02%) |
May 10, 2007 | 5.900 | 6.050 | 5.760 | 5.900 | 3,600 | +0.00(+0.00%) |
May 09, 2007 | 5.750 | 6.000 | 5.750 | 5.900 | 7,800 | -0.12(-1.99%) |
May 08, 2007 | 6.000 | 6.100 | 6.000 | 6.020 | 11,500 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.050 | 5.850 | 5.970 | 13,800 | +0.06(+1.02%) |
May 04, 2007 | 5.900 | 6.090 | 5.900 | 5.910 | 9,900 | -0.08(-1.34%) |
May 03, 2007 | 6.000 | 6.100 | 5.850 | 5.990 | 14,000 | +0.23(+3.99%) |
May 02, 2007 | 5.120 | 5.990 | 5.120 | 5.760 | 20,400 | +0.59(+11.41%) |
May 01, 2007 | 5.190 | 5.250 | 5.130 | 5.170 | 5,500 | -0.08(-1.52%) |
Apr 30, 2007 | 5.370 | 5.390 | 5.250 | 5.250 | 6,600 | -0.16(-2.96%) |
Apr 27, 2007 | 5.480 | 5.750 | 5.410 | 5.410 | 24,100 | -0.03(-0.55%) |
Apr 26, 2007 | 5.330 | 5.500 | 5.250 | 5.440 | 14,500 | +0.15(+2.84%) |
Apr 25, 2007 | 4.600 | 6.000 | 4.380 | 5.290 | 110,500 | +0.59(+12.55%) |
Apr 24, 2007 | 4.700 | 4.980 | 4.700 | 4.700 | 83,300 | -0.35(-6.93%) |
Apr 23, 2007 | 5.750 | 5.750 | 5.000 | 5.050 | 69,500 | -0.76(-13.08%) |
Apr 20, 2007 | 6.020 | 6.150 | 5.800 | 5.810 | 24,800 | -0.27(-4.44%) |
Apr 19, 2007 | 6.400 | 6.400 | 6.030 | 6.080 | 7,000 | -0.38(-5.88%) |
Apr 18, 2007 | 6.800 | 7.200 | 5.810 | 6.460 | 36,100 | -0.34(-5.00%) |
Apr 17, 2007 | 5.250 | 6.800 | 4.010 | 6.800 | 60,200 | +0.05(+0.74%) |
Apr 16, 2007 | 6.750 | 7.000 | 6.500 | 6.750 | 284 | +0.00(+0.00%) |
Apr 13, 2007 | 7.250 | 7.250 | 6.750 | 6.750 | 11,642 | -0.25(-3.57%) |
Apr 12, 2007 | 7.000 | 7.250 | 6.750 | 7.000 | 10,168 | -0.03(-0.36%) |
Apr 11, 2007 | 7.000 | 7.500 | 7.000 | 7.025 | 11,586 | -0.22(-3.10%) |
Apr 10, 2007 | 7.250 | 7.500 | 6.750 | 7.250 | 30,461 | +0.25(+3.57%) |
Apr 09, 2007 | 6.625 | 7.000 | 6.625 | 7.000 | 9,693 | +0.25(+3.70%) |
Apr 05, 2007 | 6.975 | 7.000 | 6.500 | 6.750 | 7,297 | -0.22(-3.23%) |
Apr 04, 2007 | 6.750 | 7.000 | 6.500 | 6.975 | 11,871 | -0.03(-0.36%) |
Apr 03, 2007 | 6.750 | 7.500 | 6.750 | 7.000 | 6,736 | +0.00(+0.00%) |