Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.309 | 4.364 | 4.281 | 4.335 | 0 | +0.02(+0.50%) |
Jul 30, 2007 | 4.350 | 4.385 | 4.300 | 4.314 | 0 | -0.02(-0.36%) |
Jul 27, 2007 | 4.319 | 4.378 | 4.291 | 4.330 | 0 | +0.01(+0.28%) |
Jul 26, 2007 | 4.320 | 4.330 | 4.305 | 4.317 | 0 | +0.07(+1.72%) |
Jul 25, 2007 | 4.207 | 4.276 | 4.188 | 4.245 | 0 | +0.04(+0.84%) |
Jul 24, 2007 | 4.202 | 4.237 | 4.168 | 4.209 | 0 | +0.01(+0.20%) |
Jul 23, 2007 | 4.236 | 4.259 | 4.186 | 4.201 | 0 | -0.03(-0.75%) |
Jul 20, 2007 | 4.231 | 4.249 | 4.206 | 4.232 | 0 | +0.00(+0.08%) |
Jul 19, 2007 | 4.280 | 4.295 | 4.215 | 4.229 | 0 | -0.05(-1.09%) |
Jul 18, 2007 | 4.276 | 4.304 | 4.251 | 4.276 | 0 | -0.00(-0.10%) |
Jul 17, 2007 | 4.295 | 4.307 | 4.253 | 4.280 | 0 | -0.00(-0.06%) |
Jul 16, 2007 | 4.282 | 4.292 | 4.272 | 4.282 | 0 | +0.02(+0.48%) |
Jul 13, 2007 | 4.272 | 4.299 | 4.244 | 4.262 | 0 | -0.01(-0.20%) |
Jul 12, 2007 | 4.256 | 4.283 | 4.228 | 4.270 | 0 | +0.02(+0.48%) |
Jul 11, 2007 | 4.230 | 4.293 | 4.218 | 4.250 | 0 | +0.02(+0.43%) |
Jul 10, 2007 | 4.216 | 4.247 | 4.206 | 4.232 | 0 | +0.01(+0.31%) |
Jul 09, 2007 | 4.219 | 4.229 | 4.209 | 4.219 | 0 | -0.02(-0.38%) |
Jul 06, 2007 | 4.240 | 4.265 | 4.220 | 4.235 | 0 | +0.02(+0.47%) |
Jul 05, 2007 | 4.189 | 4.247 | 4.151 | 4.215 | 0 | +0.04(+1.08%) |
Jul 03, 2007 | 4.173 | 4.183 | 4.160 | 4.170 | 0 | -0.02(-0.39%) |
Jul 02, 2007 | 4.253 | 4.266 | 4.176 | 4.186 | 0 | -0.06(-1.39%) |
Jun 29, 2007 | 4.181 | 4.276 | 4.163 | 4.245 | 0 | -0.01(-0.14%) |
Jun 28, 2007 | 4.254 | 4.282 | 4.163 | 4.252 | 0 | -0.00(-0.11%) |
Jun 27, 2007 | 4.288 | 4.308 | 4.245 | 4.256 | 0 | -0.02(-0.53%) |
Jun 26, 2007 | 4.180 | 4.300 | 4.170 | 4.279 | 0 | +0.02(+0.39%) |
Jun 25, 2007 | 4.225 | 4.274 | 4.155 | 4.262 | 0 | +0.01(+0.30%) |
Jun 22, 2007 | 4.223 | 4.263 | 4.192 | 4.250 | 0 | +0.03(+0.62%) |
Jun 21, 2007 | 4.225 | 4.278 | 4.206 | 4.223 | 0 | -0.01(-0.17%) |
Jun 20, 2007 | 4.171 | 4.242 | 4.160 | 4.231 | 0 | +0.06(+1.44%) |
Jun 19, 2007 | 4.144 | 4.199 | 4.124 | 4.170 | 0 | +0.03(+0.68%) |
Jun 18, 2007 | 4.135 | 4.172 | 4.118 | 4.143 | 0 | +0.01(+0.24%) |
Jun 15, 2007 | 4.160 | 4.191 | 4.100 | 4.133 | 0 | -0.03(-0.81%) |
Jun 14, 2007 | 4.178 | 4.217 | 4.148 | 4.166 | 0 | -0.01(-0.27%) |
Jun 13, 2007 | 4.212 | 4.250 | 4.168 | 4.178 | 0 | -0.04(-0.92%) |
Jun 12, 2007 | 4.182 | 4.228 | 4.163 | 4.216 | 0 | +0.03(+0.81%) |
Jun 11, 2007 | 4.183 | 4.218 | 4.157 | 4.183 | 0 | +0.00(+0.10%) |
Jun 08, 2007 | 4.182 | 4.228 | 4.152 | 4.178 | 0 | +0.01(+0.23%) |
Jun 07, 2007 | 4.107 | 4.184 | 4.090 | 4.169 | 0 | +0.05(+1.28%) |
Jun 06, 2007 | 4.084 | 4.165 | 4.069 | 4.116 | 0 | +0.04(+0.87%) |
Jun 05, 2007 | 4.069 | 4.106 | 4.043 | 4.081 | 0 | +0.01(+0.35%) |
Jun 04, 2007 | 4.067 | 4.088 | 4.042 | 4.066 | 0 | +0.00(+0.09%) |
Jun 01, 2007 | 4.062 | 4.088 | 4.045 | 4.063 | 0 | +0.00(+0.07%) |
May 31, 2007 | 4.060 | 4.070 | 4.050 | 4.060 | 0 | +0.01(+0.33%) |
May 30, 2007 | 4.042 | 4.068 | 4.028 | 4.046 | 0 | -0.00(-0.11%) |
May 29, 2007 | 4.017 | 4.069 | 3.995 | 4.051 | 0 | +0.01(+0.21%) |
May 25, 2007 | 4.040 | 4.062 | 4.010 | 4.042 | 0 | +0.00(+0.09%) |
May 24, 2007 | 3.971 | 4.056 | 3.961 | 4.039 | 0 | +0.07(+1.76%) |
May 23, 2007 | 3.959 | 3.985 | 3.949 | 3.969 | 0 | +0.01(+0.17%) |
May 22, 2007 | 3.951 | 4.031 | 3.941 | 3.962 | 0 | -0.04(-0.98%) |
May 21, 2007 | 3.980 | 4.040 | 3.947 | 4.001 | 0 | +0.01(+0.23%) |
May 18, 2007 | 3.974 | 4.033 | 3.958 | 3.992 | 0 | +0.01(+0.30%) |
May 17, 2007 | 3.980 | 3.990 | 3.970 | 3.980 | 0 | +0.02(+0.59%) |
May 16, 2007 | 3.943 | 3.967 | 3.933 | 3.957 | 0 | +0.01(+0.33%) |
May 15, 2007 | 3.975 | 3.993 | 3.930 | 3.944 | 0 | -0.02(-0.58%) |
May 14, 2007 | 3.967 | 4.001 | 3.945 | 3.967 | 0 | -0.01(-0.27%) |
May 11, 2007 | 3.999 | 4.011 | 3.958 | 3.978 | 0 | +0.00(+0.01%) |
May 10, 2007 | 3.954 | 3.994 | 3.941 | 3.977 | 0 | +0.02(+0.47%) |
May 09, 2007 | 3.987 | 4.001 | 3.944 | 3.958 | 0 | -0.03(-0.64%) |
May 08, 2007 | 3.999 | 4.014 | 3.962 | 3.984 | 0 | -0.02(-0.46%) |
May 07, 2007 | 4.004 | 4.043 | 3.976 | 4.003 | 0 | -0.03(-0.81%) |
May 04, 2007 | 4.041 | 4.043 | 3.993 | 4.035 | 0 | -0.01(-0.14%) |
May 03, 2007 | 4.059 | 4.077 | 3.996 | 4.040 | 0 | -0.02(-0.53%) |
May 02, 2007 | 4.022 | 4.088 | 4.011 | 4.062 | 0 | +0.02(+0.49%) |