Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.810 | 4.861 | 4.714 | 4.739 | 1,087,693 | -0.06(-1.27%) |
Jun 28, 2007 | 4.825 | 4.836 | 4.746 | 4.800 | 1,460,960 | +0.00(+0.00%) |
Jun 27, 2007 | 4.685 | 4.821 | 4.660 | 4.800 | 1,380,834 | +0.08(+1.67%) |
Jun 26, 2007 | 4.828 | 4.839 | 4.660 | 4.721 | 1,407,915 | -0.10(-2.08%) |
Jun 25, 2007 | 4.853 | 4.875 | 4.768 | 4.821 | 1,204,950 | -0.03(-0.66%) |
Jun 22, 2007 | 4.850 | 4.875 | 4.742 | 4.853 | 1,863,540 | +0.00(+0.07%) |
Jun 21, 2007 | 4.821 | 4.853 | 4.728 | 4.850 | 1,276,699 | +0.01(+0.22%) |
Jun 20, 2007 | 4.875 | 4.879 | 4.818 | 4.839 | 907,621 | -0.03(-0.66%) |
Jun 19, 2007 | 4.864 | 4.886 | 4.800 | 4.871 | 1,124,266 | +0.01(+0.22%) |
Jun 18, 2007 | 4.886 | 4.896 | 4.836 | 4.861 | 809,069 | -0.03(-0.59%) |
Jun 15, 2007 | 4.936 | 4.936 | 4.864 | 4.889 | 1,736,512 | +0.05(+1.04%) |
Jun 14, 2007 | 4.871 | 4.904 | 4.828 | 4.839 | 1,085,180 | -0.01(-0.30%) |
Jun 13, 2007 | 4.728 | 4.861 | 4.714 | 4.853 | 1,217,513 | +0.14(+2.89%) |
Jun 12, 2007 | 4.836 | 4.871 | 4.656 | 4.717 | 2,570,150 | -0.25(-5.05%) |
Jun 11, 2007 | 4.950 | 5.086 | 4.914 | 4.968 | 1,785,369 | +0.02(+0.43%) |
Jun 08, 2007 | 4.936 | 5.000 | 4.857 | 4.947 | 1,795,420 | +0.00(+0.07%) |
Jun 07, 2007 | 5.022 | 5.022 | 4.879 | 4.943 | 1,194,930 | -0.08(-1.64%) |
Jun 06, 2007 | 5.076 | 5.079 | 4.979 | 5.025 | 1,551,694 | -0.07(-1.34%) |
Jun 05, 2007 | 5.122 | 5.122 | 5.011 | 5.093 | 1,741,538 | -0.04(-0.77%) |
Jun 04, 2007 | 5.086 | 5.158 | 5.072 | 5.133 | 959,828 | +0.05(+0.92%) |
Jun 01, 2007 | 5.101 | 5.160 | 5.050 | 5.086 | 2,204,980 | -0.01(-0.21%) |
May 31, 2007 | 5.247 | 5.247 | 5.079 | 5.097 | 1,098,860 | -0.03(-0.56%) |
May 30, 2007 | 5.072 | 5.190 | 5.072 | 5.126 | 1,068,150 | +0.01(+0.21%) |
May 29, 2007 | 5.083 | 5.119 | 5.036 | 5.115 | 1,212,208 | +0.10(+2.07%) |
May 25, 2007 | 4.961 | 5.154 | 4.961 | 5.011 | 2,119,478 | +0.05(+0.94%) |
May 24, 2007 | 5.115 | 5.172 | 4.961 | 4.965 | 2,390,301 | +0.01(+0.29%) |
May 23, 2007 | 4.816 | 5.011 | 4.900 | 4.950 | 3,086,079 | +0.06(+1.25%) |
May 22, 2007 | 4.692 | 4.907 | 4.656 | 4.889 | 2,445,914 | +0.24(+5.08%) |
May 21, 2007 | 4.570 | 4.707 | 4.549 | 4.653 | 2,671,033 | +0.17(+3.84%) |
May 18, 2007 | 4.556 | 4.653 | 4.477 | 4.481 | 2,481,697 | -0.07(-1.57%) |
May 17, 2007 | 4.499 | 4.685 | 4.477 | 4.553 | 2,922,914 | +0.06(+1.44%) |
May 16, 2007 | 4.485 | 4.531 | 4.356 | 4.488 | 3,923,206 | +0.03(+0.64%) |
May 15, 2007 | 4.588 | 4.596 | 4.424 | 4.459 | 3,239,936 | -0.13(-2.81%) |
May 14, 2007 | 4.814 | 4.818 | 4.485 | 4.588 | 4,927,578 | -0.24(-5.04%) |
May 11, 2007 | 4.979 | 4.979 | 4.832 | 4.832 | 2,607,002 | -0.11(-2.32%) |
May 10, 2007 | 4.957 | 5.068 | 4.893 | 4.947 | 2,546,699 | +0.04(+0.73%) |
May 09, 2007 | 4.939 | 4.982 | 4.853 | 4.911 | 1,744,659 | -0.03(-0.58%) |
May 08, 2007 | 5.018 | 5.018 | 4.839 | 4.939 | 2,137,976 | -0.08(-1.57%) |
May 07, 2007 | 4.997 | 5.051 | 4.997 | 5.018 | 1,157,768 | -0.01(-0.28%) |
May 04, 2007 | 5.018 | 5.054 | 4.982 | 5.033 | 1,171,448 | -0.00(-0.07%) |
May 03, 2007 | 5.158 | 5.158 | 5.029 | 5.036 | 2,007,598 | -0.11(-2.16%) |
May 02, 2007 | 5.086 | 5.172 | 5.058 | 5.147 | 1,407,636 | +0.06(+1.13%) |
May 01, 2007 | 5.119 | 5.119 | 4.936 | 5.090 | 2,745,477 | -0.01(-0.21%) |
Apr 30, 2007 | 5.169 | 5.190 | 5.079 | 5.101 | 2,242,111 | -0.06(-1.11%) |
Apr 27, 2007 | 5.190 | 5.215 | 5.136 | 5.158 | 1,410,428 | -0.05(-0.89%) |
Apr 26, 2007 | 5.247 | 5.280 | 5.183 | 5.204 | 1,667,834 | -0.05(-0.95%) |
Apr 25, 2007 | 5.330 | 5.330 | 5.240 | 5.255 | 1,487,485 | -0.06(-1.21%) |
Apr 24, 2007 | 5.366 | 5.376 | 5.265 | 5.319 | 1,614,231 | -0.04(-0.74%) |
Apr 23, 2007 | 5.308 | 5.380 | 5.308 | 5.359 | 1,819,429 | +0.04(+0.74%) |
Apr 20, 2007 | 5.384 | 5.387 | 5.262 | 5.319 | 1,415,174 | +0.03(+0.54%) |
Apr 19, 2007 | 5.287 | 5.348 | 5.247 | 5.290 | 1,772,387 | -0.03(-0.61%) |
Apr 18, 2007 | 5.362 | 5.409 | 5.312 | 5.323 | 1,535,222 | -0.04(-0.80%) |
Apr 17, 2007 | 5.373 | 5.380 | 5.330 | 5.366 | 1,371,063 | +0.01(+0.20%) |
Apr 16, 2007 | 5.316 | 5.387 | 5.290 | 5.355 | 1,458,726 | +0.08(+1.42%) |
Apr 13, 2007 | 5.247 | 5.290 | 5.204 | 5.280 | 1,657,643 | +0.05(+1.03%) |
Apr 12, 2007 | 4.947 | 5.244 | 4.947 | 5.226 | 1,759,126 | -0.00(-0.07%) |
Apr 11, 2007 | 5.025 | 5.323 | 5.025 | 5.230 | 1,901,788 | -0.09(-1.62%) |
Apr 10, 2007 | 5.312 | 5.369 | 5.308 | 5.316 | 1,048,049 | +0.01(+0.27%) |
Apr 09, 2007 | 5.387 | 5.419 | 5.276 | 5.301 | 1,586,592 | -0.06(-1.20%) |
Apr 05, 2007 | 5.412 | 5.423 | 5.359 | 5.366 | 1,214,163 | -0.02(-0.40%) |
Apr 04, 2007 | 5.437 | 5.437 | 5.348 | 5.387 | 846,480 | -0.05(-0.92%) |
Apr 03, 2007 | 5.380 | 5.462 | 5.330 | 5.437 | 1,636,844 | +0.09(+1.61%) |