Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.831 | 4.857 | 4.724 | 4.780 | 1,395,074 | -0.02(-0.32%) |
Jul 30, 2007 | 4.780 | 4.857 | 4.678 | 4.795 | 1,390,771 | +0.05(+0.97%) |
Jul 27, 2007 | 4.770 | 4.793 | 4.606 | 4.749 | 1,359,474 | +0.01(+0.27%) |
Jul 26, 2007 | 4.793 | 4.795 | 4.473 | 4.737 | 3,241,220 | -0.08(-1.70%) |
Jul 25, 2007 | 4.898 | 4.946 | 4.793 | 4.818 | 1,543,345 | -0.06(-1.31%) |
Jul 24, 2007 | 4.908 | 4.908 | 4.783 | 4.882 | 1,884,485 | -0.05(-0.93%) |
Jul 23, 2007 | 4.908 | 4.959 | 4.905 | 4.928 | 1,228,808 | -0.01(-0.10%) |
Jul 20, 2007 | 4.946 | 4.969 | 4.913 | 4.933 | 1,118,094 | -0.03(-0.67%) |
Jul 19, 2007 | 4.967 | 4.997 | 4.918 | 4.967 | 1,296,488 | +0.01(+0.26%) |
Jul 18, 2007 | 4.984 | 4.990 | 4.910 | 4.954 | 1,753,819 | -0.03(-0.67%) |
Jul 17, 2007 | 4.982 | 5.013 | 4.954 | 4.987 | 1,480,750 | -0.01(-0.20%) |
Jul 16, 2007 | 5.025 | 5.066 | 4.951 | 4.997 | 1,292,967 | -0.03(-0.56%) |
Jul 13, 2007 | 5.000 | 5.046 | 4.990 | 5.025 | 906,837 | +0.03(+0.51%) |
Jul 12, 2007 | 4.984 | 5.045 | 4.964 | 5.000 | 1,355,953 | -0.01(-0.20%) |
Jul 11, 2007 | 4.987 | 5.033 | 4.967 | 5.010 | 1,048,066 | +0.02(+0.41%) |
Jul 10, 2007 | 5.010 | 5.033 | 4.987 | 4.990 | 1,137,654 | -0.04(-0.71%) |
Jul 09, 2007 | 5.046 | 5.087 | 5.023 | 5.025 | 1,012,465 | -0.05(-0.96%) |
Jul 06, 2007 | 5.053 | 5.095 | 5.028 | 5.074 | 571,174 | +0.03(+0.66%) |
Jul 05, 2007 | 5.061 | 5.061 | 5.023 | 5.041 | 674,064 | -0.02(-0.40%) |
Jul 03, 2007 | 5.069 | 5.107 | 5.046 | 5.061 | 374,393 | +0.01(+0.15%) |
Jul 02, 2007 | 4.997 | 5.059 | 4.987 | 5.053 | 626,727 | +0.06(+1.13%) |
Jun 29, 2007 | 4.992 | 4.997 | 4.954 | 4.997 | 960,825 | +0.02(+0.46%) |
Jun 28, 2007 | 4.961 | 4.979 | 4.936 | 4.974 | 851,285 | +0.02(+0.46%) |
Jun 27, 2007 | 4.984 | 5.007 | 4.931 | 4.951 | 1,300,791 | -0.05(-0.92%) |
Jun 26, 2007 | 5.002 | 5.046 | 4.984 | 4.997 | 1,258,540 | +0.00(+0.05%) |
Jun 25, 2007 | 5.061 | 5.061 | 4.984 | 4.995 | 1,114,573 | -0.06(-1.26%) |
Jun 22, 2007 | 5.074 | 5.076 | 5.025 | 5.059 | 863,412 | -0.04(-0.75%) |
Jun 21, 2007 | 5.092 | 5.116 | 5.089 | 5.097 | 996,034 | -0.01(-0.10%) |
Jun 20, 2007 | 5.056 | 5.110 | 5.056 | 5.102 | 1,013,248 | +0.05(+0.91%) |
Jun 19, 2007 | 5.030 | 5.061 | 5.018 | 5.056 | 1,016,378 | +0.01(+0.25%) |
Jun 18, 2007 | 5.082 | 5.092 | 5.041 | 5.043 | 1,100,098 | -0.03(-0.60%) |
Jun 15, 2007 | 5.048 | 5.097 | 5.048 | 5.074 | 704,188 | +0.03(+0.66%) |
Jun 14, 2007 | 5.061 | 5.099 | 5.033 | 5.041 | 941,264 | +0.01(+0.25%) |
Jun 13, 2007 | 5.033 | 5.061 | 5.010 | 5.028 | 847,372 | +0.01(+0.20%) |
Jun 12, 2007 | 5.048 | 5.061 | 4.990 | 5.018 | 1,345,390 | -0.06(-1.11%) |
Jun 11, 2007 | 5.094 | 5.097 | 5.041 | 5.074 | 755,046 | -0.02(-0.30%) |
Jun 08, 2007 | 5.061 | 5.107 | 5.041 | 5.089 | 631,813 | +0.04(+0.71%) |
Jun 07, 2007 | 5.110 | 5.110 | 5.048 | 5.053 | 861,847 | -0.06(-1.10%) |
Jun 06, 2007 | 5.120 | 5.125 | 5.089 | 5.110 | 1,021,072 | -0.03(-0.50%) |
Jun 05, 2007 | 5.174 | 5.174 | 5.112 | 5.135 | 1,049,631 | -0.02(-0.45%) |
Jun 04, 2007 | 5.179 | 5.179 | 5.151 | 5.158 | 975,300 | -0.01(-0.10%) |
Jun 01, 2007 | 5.189 | 5.189 | 5.140 | 5.163 | 811,381 | +0.01(+0.20%) |
May 31, 2007 | 5.161 | 5.166 | 5.122 | 5.153 | 998,382 | +0.02(+0.35%) |
May 30, 2007 | 5.094 | 5.138 | 5.066 | 5.135 | 1,102,445 | +0.04(+0.75%) |
May 29, 2007 | 5.110 | 5.110 | 5.074 | 5.097 | 852,067 | -0.01(-0.25%) |
May 25, 2007 | 5.102 | 5.112 | 5.069 | 5.110 | 858,326 | +0.05(+1.06%) |
May 24, 2007 | 5.076 | 5.097 | 4.987 | 5.056 | 1,794,896 | -0.03(-0.55%) |
May 23, 2007 | 5.097 | 5.112 | 5.069 | 5.084 | 1,794,896 | -0.03(-0.50%) |
May 22, 2007 | 5.089 | 5.115 | 5.076 | 5.110 | 1,320,352 | -0.01(-0.25%) |
May 21, 2007 | 5.153 | 5.240 | 5.094 | 5.122 | 1,915,782 | -0.12(-2.24%) |
May 18, 2007 | 5.266 | 5.266 | 5.220 | 5.240 | 1,178,341 | +0.00(+0.00%) |
May 17, 2007 | 5.227 | 5.258 | 5.217 | 5.240 | 1,322,308 | +0.02(+0.34%) |
May 16, 2007 | 5.248 | 5.266 | 5.207 | 5.222 | 1,602,810 | -0.02(-0.44%) |
May 15, 2007 | 5.253 | 5.289 | 5.243 | 5.245 | 1,085,623 | -0.00(-0.05%) |
May 14, 2007 | 5.253 | 5.281 | 5.227 | 5.248 | 1,165,039 | +0.01(+0.10%) |
May 11, 2007 | 5.245 | 5.250 | 5.217 | 5.243 | 996,817 | +0.02(+0.39%) |
May 10, 2007 | 5.263 | 5.271 | 5.209 | 5.222 | 1,128,656 | -0.04(-0.83%) |
May 09, 2007 | 5.284 | 5.301 | 5.248 | 5.266 | 1,473,317 | -0.02(-0.29%) |
May 08, 2007 | 5.258 | 5.304 | 5.235 | 5.281 | 1,303,530 | +0.03(+0.63%) |
May 07, 2007 | 5.248 | 5.263 | 5.232 | 5.248 | 1,034,373 | +0.01(+0.15%) |
May 04, 2007 | 5.232 | 5.255 | 5.227 | 5.240 | 743,309 | +0.01(+0.15%) |
May 03, 2007 | 5.243 | 5.255 | 5.222 | 5.232 | 917,400 | +0.02(+0.34%) |
May 02, 2007 | 5.235 | 5.271 | 5.199 | 5.215 | 1,373,949 | -0.02(-0.34%) |