Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.100 | 5.100 | 5.010 | 5.040 | 62,500 | -0.01(-0.20%) |
Jun 28, 2007 | 4.880 | 5.050 | 4.850 | 5.050 | 129,300 | +0.21(+4.30%) |
Jun 27, 2007 | 5.050 | 5.050 | 4.842 | 4.842 | 115,700 | -0.30(-5.81%) |
Jun 26, 2007 | 5.170 | 5.170 | 5.140 | 5.140 | 10,700 | -0.04(-0.77%) |
Jun 25, 2007 | 5.170 | 5.300 | 5.130 | 5.180 | 73,800 | +0.03(+0.58%) |
Jun 22, 2007 | 4.890 | 5.200 | 4.890 | 5.150 | 95,400 | +0.27(+5.53%) |
Jun 21, 2007 | 4.870 | 4.880 | 4.760 | 4.880 | 41,500 | +0.00(+0.00%) |
Jun 20, 2007 | 4.890 | 4.920 | 4.820 | 4.880 | 63,900 | +0.06(+1.24%) |
Jun 19, 2007 | 4.950 | 4.950 | 4.820 | 4.820 | 103,700 | -0.13(-2.63%) |
Jun 18, 2007 | 4.980 | 5.000 | 4.920 | 4.950 | 79,700 | +0.01(+0.20%) |
Jun 15, 2007 | 5.000 | 5.000 | 4.900 | 4.940 | 131,100 | -0.01(-0.20%) |
Jun 14, 2007 | 4.950 | 4.997 | 4.920 | 4.950 | 94,400 | +0.00(+0.00%) |
Jun 13, 2007 | 4.930 | 5.000 | 4.740 | 4.950 | 85,000 | +0.00(+0.00%) |
Jun 12, 2007 | 4.650 | 5.100 | 4.650 | 4.950 | 105,300 | +0.30(+6.45%) |
Jun 11, 2007 | 4.450 | 4.830 | 4.450 | 4.650 | 85,800 | +0.20(+4.49%) |
Jun 08, 2007 | 4.380 | 4.500 | 4.170 | 4.450 | 140,500 | +0.15(+3.49%) |
Jun 07, 2007 | 4.500 | 4.550 | 4.220 | 4.300 | 138,600 | -0.20(-4.44%) |
Jun 06, 2007 | 4.550 | 4.550 | 4.350 | 4.500 | 91,200 | +0.03(+0.67%) |
Jun 05, 2007 | 4.440 | 4.500 | 4.370 | 4.470 | 164,100 | +0.03(+0.68%) |
Jun 04, 2007 | 4.230 | 4.450 | 4.150 | 4.440 | 194,400 | +0.30(+7.25%) |
Jun 01, 2007 | 4.060 | 4.200 | 4.050 | 4.140 | 49,900 | +0.04(+0.98%) |
May 31, 2007 | 4.080 | 4.110 | 4.050 | 4.100 | 6,100 | +0.06(+1.37%) |
May 30, 2007 | 4.200 | 4.200 | 3.880 | 4.044 | 31,900 | -0.11(-2.54%) |
May 29, 2007 | 4.200 | 4.200 | 4.150 | 4.150 | 8,000 | -0.05(-1.19%) |
May 25, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 11,500 | +0.12(+2.94%) |
May 24, 2007 | 4.150 | 4.190 | 4.020 | 4.080 | 12,700 | -0.07(-1.69%) |
May 23, 2007 | 4.150 | 4.250 | 4.150 | 4.150 | 45,900 | +0.00(+0.00%) |
May 22, 2007 | 4.130 | 4.200 | 4.100 | 4.150 | 22,000 | -0.01(-0.24%) |
May 21, 2007 | 4.140 | 4.250 | 4.050 | 4.160 | 43,500 | +0.01(+0.24%) |
May 18, 2007 | 3.950 | 4.250 | 3.920 | 4.150 | 173,500 | +0.25(+6.41%) |
May 17, 2007 | 3.800 | 3.950 | 3.780 | 3.900 | 23,500 | +0.15(+4.00%) |
May 16, 2007 | 3.870 | 3.880 | 3.750 | 3.750 | 32,300 | -0.10(-2.60%) |
May 15, 2007 | 3.750 | 3.880 | 3.750 | 3.850 | 42,700 | +0.10(+2.67%) |
May 14, 2007 | 3.770 | 3.920 | 3.650 | 3.750 | 26,100 | +0.05(+1.35%) |
May 11, 2007 | 3.570 | 3.830 | 3.500 | 3.700 | 76,100 | +0.13(+3.64%) |
May 10, 2007 | 3.680 | 3.680 | 3.560 | 3.570 | 27,200 | -0.11(-2.99%) |
May 09, 2007 | 3.680 | 3.680 | 3.500 | 3.680 | 391,200 | -0.01(-0.27%) |
May 08, 2007 | 3.700 | 3.710 | 3.650 | 3.690 | 7,800 | -0.02(-0.54%) |
May 07, 2007 | 3.770 | 3.770 | 3.710 | 3.710 | 10,000 | -0.03(-0.80%) |
May 04, 2007 | 3.650 | 3.780 | 3.640 | 3.740 | 66,600 | +0.10(+2.75%) |
May 03, 2007 | 3.670 | 3.750 | 3.550 | 3.640 | 81,200 | -0.11(-2.93%) |
May 02, 2007 | 3.670 | 3.750 | 3.670 | 3.750 | 35,100 | +0.03(+0.81%) |
May 01, 2007 | 3.780 | 3.800 | 3.710 | 3.720 | 34,100 | +0.04(+1.09%) |
Apr 30, 2007 | 3.950 | 3.980 | 3.670 | 3.680 | 133,400 | -0.12(-3.16%) |
Apr 27, 2007 | 3.740 | 3.950 | 3.680 | 3.800 | 422,800 | +0.15(+4.11%) |
Apr 26, 2007 | 3.760 | 3.800 | 3.610 | 3.650 | 35,400 | -0.10(-2.67%) |
Apr 25, 2007 | 3.800 | 3.800 | 3.700 | 3.750 | 31,500 | -0.06(-1.57%) |
Apr 24, 2007 | 3.860 | 3.900 | 3.750 | 3.810 | 15,600 | -0.04(-1.04%) |
Apr 23, 2007 | 3.830 | 3.900 | 3.700 | 3.850 | 79,200 | -0.04(-1.03%) |
Apr 20, 2007 | 3.930 | 3.950 | 3.850 | 3.890 | 75,100 | -0.01(-0.26%) |
Apr 19, 2007 | 3.950 | 4.090 | 3.850 | 3.900 | 47,800 | +0.03(+0.78%) |
Apr 18, 2007 | 3.950 | 3.950 | 3.870 | 3.870 | 47,900 | -0.08(-2.03%) |
Apr 17, 2007 | 3.950 | 3.950 | 3.850 | 3.950 | 87,400 | -0.05(-1.25%) |
Apr 16, 2007 | 4.050 | 4.050 | 3.910 | 4.000 | 73,200 | +0.02(+0.50%) |
Apr 13, 2007 | 3.950 | 3.980 | 3.920 | 3.980 | 49,400 | +0.00(+0.00%) |
Apr 12, 2007 | 3.900 | 4.000 | 3.900 | 3.980 | 46,500 | +0.08(+2.05%) |
Apr 11, 2007 | 3.970 | 4.000 | 3.900 | 3.900 | 158,600 | -0.06(-1.52%) |
Apr 10, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 63,500 | -0.01(-0.25%) |
Apr 09, 2007 | 4.000 | 4.010 | 3.920 | 3.970 | 250,900 | +0.07(+1.79%) |
Apr 05, 2007 | 3.850 | 3.950 | 3.810 | 3.900 | 51,700 | +0.05(+1.30%) |
Apr 04, 2007 | 3.650 | 3.900 | 3.650 | 3.850 | 74,000 | +0.34(+9.69%) |
Apr 03, 2007 | 3.900 | 3.900 | 3.400 | 3.510 | 137,800 | -0.24(-6.40%) |