Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.104 | 4.129 | 4.062 | 4.081 | 1,239,661 | +0.12(+2.95%) |
Jun 28, 2007 | 3.962 | 3.981 | 3.946 | 3.964 | 1,425,876 | -0.04(-0.91%) |
Jun 27, 2007 | 3.970 | 4.001 | 3.956 | 4.001 | 1,066,747 | +0.03(+0.80%) |
Jun 26, 2007 | 3.971 | 3.999 | 3.962 | 3.969 | 1,364,691 | +0.04(+1.00%) |
Jun 25, 2007 | 3.949 | 3.980 | 3.924 | 3.930 | 1,447,158 | -0.05(-1.31%) |
Jun 22, 2007 | 3.987 | 4.031 | 3.956 | 3.982 | 2,088,270 | -0.03(-0.67%) |
Jun 21, 2007 | 3.972 | 4.031 | 3.958 | 4.009 | 2,210,640 | +0.21(+5.55%) |
Jun 20, 2007 | 3.862 | 3.862 | 3.793 | 3.798 | 867,230 | -0.04(-1.12%) |
Jun 19, 2007 | 3.819 | 3.849 | 3.810 | 3.841 | 1,127,932 | +0.06(+1.51%) |
Jun 18, 2007 | 3.795 | 3.795 | 3.765 | 3.784 | 1,130,592 | -0.07(-1.89%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.842 | 3.857 | 1,252,962 | -0.02(-0.58%) |
Jun 14, 2007 | 3.890 | 3.897 | 3.869 | 3.879 | 970,979 | +0.03(+0.73%) |
Jun 13, 2007 | 3.794 | 3.851 | 3.781 | 3.851 | 832,648 | +0.03(+0.84%) |
Jun 12, 2007 | 3.827 | 3.859 | 3.806 | 3.819 | 1,069,407 | -0.05(-1.31%) |
Jun 11, 2007 | 3.855 | 3.890 | 3.842 | 3.870 | 1,080,048 | +0.04(+1.10%) |
Jun 08, 2007 | 3.780 | 3.831 | 3.769 | 3.828 | 1,731,801 | -0.03(-0.90%) |
Jun 07, 2007 | 3.860 | 3.902 | 3.837 | 3.862 | 1,891,414 | -0.05(-1.21%) |
Jun 06, 2007 | 3.958 | 3.958 | 3.898 | 3.910 | 696,976 | -0.09(-2.35%) |
Jun 05, 2007 | 4.022 | 4.034 | 3.973 | 4.004 | 1,093,349 | -0.01(-0.19%) |
Jun 04, 2007 | 3.997 | 4.021 | 3.997 | 4.011 | 726,239 | +0.07(+1.73%) |
Jun 01, 2007 | 3.961 | 3.974 | 3.932 | 3.943 | 750,181 | -0.01(-0.31%) |
May 31, 2007 | 3.969 | 3.975 | 3.950 | 3.956 | 827,327 | +0.03(+0.82%) |
May 30, 2007 | 3.881 | 3.927 | 3.870 | 3.923 | 710,278 | +0.03(+0.69%) |
May 29, 2007 | 3.904 | 3.924 | 3.889 | 3.896 | 1,077,388 | +0.05(+1.20%) |
May 25, 2007 | 3.872 | 3.879 | 3.845 | 3.850 | 920,435 | -0.03(-0.76%) |
May 24, 2007 | 3.917 | 3.917 | 3.864 | 3.879 | 3,006,045 | -0.05(-1.29%) |
May 23, 2007 | 3.912 | 3.944 | 3.907 | 3.930 | 1,401,934 | +0.05(+1.21%) |
May 22, 2007 | 3.902 | 3.907 | 3.872 | 3.883 | 694,316 | +0.02(+0.43%) |
May 21, 2007 | 3.861 | 3.890 | 3.854 | 3.867 | 1,412,575 | +0.02(+0.50%) |
May 18, 2007 | 3.844 | 3.868 | 3.821 | 3.847 | 3,325,271 | +0.03(+0.90%) |
May 17, 2007 | 3.809 | 3.819 | 3.800 | 3.813 | 843,288 | -0.01(-0.18%) |
May 16, 2007 | 3.810 | 3.825 | 3.797 | 3.820 | 1,455,138 | -0.05(-1.19%) |
May 15, 2007 | 3.852 | 3.887 | 3.850 | 3.866 | 2,245,223 | -0.02(-0.58%) |
May 14, 2007 | 3.900 | 3.909 | 3.830 | 3.888 | 1,851,511 | -0.03(-0.75%) |
May 11, 2007 | 3.895 | 3.923 | 3.895 | 3.918 | 1,210,398 | +0.05(+1.21%) |
May 10, 2007 | 3.900 | 3.920 | 3.868 | 3.871 | 1,569,528 | -0.08(-1.91%) |
May 09, 2007 | 3.915 | 3.952 | 3.899 | 3.946 | 992,261 | -0.00(-0.10%) |
May 08, 2007 | 3.933 | 3.950 | 3.915 | 3.950 | 939,056 | +0.00(+0.09%) |
May 07, 2007 | 3.940 | 3.958 | 3.939 | 3.946 | 1,159,854 | +0.00(+0.00%) |
May 04, 2007 | 3.909 | 3.955 | 3.909 | 3.946 | 1,537,605 | +0.02(+0.55%) |
May 03, 2007 | 3.936 | 3.953 | 3.915 | 3.925 | 2,295,767 | -0.03(-0.73%) |
May 02, 2007 | 3.897 | 3.967 | 3.885 | 3.954 | 2,192,019 | +0.25(+6.66%) |
May 01, 2007 | 3.695 | 3.719 | 3.676 | 3.707 | 1,372,672 | +0.01(+0.20%) |
Apr 30, 2007 | 3.720 | 3.732 | 3.697 | 3.699 | 1,902,055 | -0.07(-1.87%) |
Apr 27, 2007 | 3.748 | 3.781 | 3.747 | 3.770 | 3,979,685 | +0.06(+1.70%) |
Apr 26, 2007 | 3.719 | 3.730 | 3.705 | 3.707 | 12,260,942 | -0.04(-1.14%) |
Apr 25, 2007 | 3.757 | 3.773 | 3.747 | 3.750 | 3,383,796 | -0.02(-0.53%) |
Apr 24, 2007 | 3.760 | 3.770 | 3.717 | 3.770 | 2,391,535 | -0.02(-0.61%) |
Apr 23, 2007 | 3.824 | 3.826 | 3.783 | 3.793 | 1,106,650 | -0.03(-0.79%) |
Apr 20, 2007 | 3.830 | 3.845 | 3.809 | 3.823 | 1,242,321 | -0.02(-0.54%) |
Apr 19, 2007 | 3.832 | 3.856 | 3.829 | 3.844 | 6,812,816 | +0.04(+1.14%) |
Apr 18, 2007 | 3.736 | 3.808 | 3.734 | 3.800 | 4,211,124 | +0.09(+2.51%) |
Apr 17, 2007 | 3.676 | 3.712 | 3.665 | 3.707 | 3,311,970 | +0.05(+1.37%) |
Apr 16, 2007 | 3.644 | 3.673 | 3.630 | 3.657 | 1,659,975 | +0.04(+1.09%) |
Apr 13, 2007 | 3.564 | 3.626 | 3.553 | 3.618 | 925,755 | +0.08(+2.21%) |
Apr 12, 2007 | 3.515 | 3.545 | 3.513 | 3.540 | 915,114 | -0.03(-0.83%) |
Apr 11, 2007 | 3.571 | 3.581 | 3.553 | 3.569 | 827,327 | +0.02(+0.42%) |
Apr 10, 2007 | 3.526 | 3.561 | 3.515 | 3.554 | 1,484,401 | +0.09(+2.47%) |
Apr 09, 2007 | 3.488 | 3.488 | 3.462 | 3.469 | 702,297 | -0.02(-0.50%) |
Apr 05, 2007 | 3.485 | 3.503 | 3.455 | 3.486 | 1,000,241 | +0.03(+0.92%) |
Apr 04, 2007 | 3.445 | 3.458 | 3.433 | 3.454 | 744,860 | +0.00(+0.05%) |
Apr 03, 2007 | 3.461 | 3.464 | 3.443 | 3.452 | 646,432 | +0.04(+1.16%) |