Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 3.990 | 4.130 | 3.970 | 4.050 | 2,441,139 | +0.06(+1.50%) |
Jun 28, 2007 | 3.950 | 4.000 | 3.820 | 3.990 | 1,441,037 | +0.17(+4.45%) |
Jun 27, 2007 | 3.750 | 3.870 | 3.700 | 3.820 | 943,501 | +0.05(+1.33%) |
Jun 26, 2007 | 3.790 | 3.810 | 3.740 | 3.770 | 732,352 | +0.01(+0.27%) |
Jun 25, 2007 | 3.810 | 3.860 | 3.750 | 3.760 | 606,472 | -0.08(-2.08%) |
Jun 22, 2007 | 3.770 | 3.840 | 3.740 | 3.840 | 1,918,217 | +0.05(+1.32%) |
Jun 21, 2007 | 3.780 | 3.800 | 3.750 | 3.790 | 1,366,324 | +0.00(+0.00%) |
Jun 20, 2007 | 3.810 | 3.820 | 3.770 | 3.790 | 542,400 | -0.01(-0.26%) |
Jun 19, 2007 | 3.840 | 3.850 | 3.770 | 3.800 | 502,500 | -0.04(-1.04%) |
Jun 18, 2007 | 3.840 | 3.891 | 3.820 | 3.840 | 642,800 | +0.00(+0.00%) |
Jun 15, 2007 | 3.860 | 3.900 | 3.780 | 3.840 | 911,100 | +0.08(+2.13%) |
Jun 14, 2007 | 3.800 | 3.840 | 3.740 | 3.760 | 1,628,300 | -0.05(-1.31%) |
Jun 13, 2007 | 3.760 | 3.820 | 3.710 | 3.810 | 1,044,900 | +0.05(+1.33%) |
Jun 12, 2007 | 3.770 | 3.790 | 3.710 | 3.760 | 1,112,200 | +0.02(+0.53%) |
Jun 11, 2007 | 3.720 | 3.770 | 3.700 | 3.740 | 428,506 | -0.01(-0.27%) |
Jun 08, 2007 | 3.700 | 3.770 | 3.680 | 3.750 | 430,154 | +0.03(+0.81%) |
Jun 07, 2007 | 3.700 | 3.740 | 3.690 | 3.720 | 513,480 | +0.00(+0.00%) |
Jun 06, 2007 | 3.700 | 3.760 | 3.690 | 3.720 | 915,824 | -0.09(-2.36%) |
Jun 05, 2007 | 3.850 | 3.870 | 3.760 | 3.810 | 611,772 | -0.05(-1.30%) |
Jun 04, 2007 | 3.760 | 3.870 | 3.750 | 3.860 | 971,872 | +0.09(+2.39%) |
Jun 01, 2007 | 3.750 | 3.850 | 3.730 | 3.770 | 2,195,180 | +0.02(+0.53%) |
May 31, 2007 | 3.810 | 3.830 | 3.720 | 3.750 | 2,138,576 | -0.05(-1.32%) |
May 30, 2007 | 3.750 | 3.807 | 3.710 | 3.800 | 675,690 | +0.01(+0.26%) |
May 29, 2007 | 3.800 | 3.820 | 3.730 | 3.790 | 1,296,791 | -0.02(-0.52%) |
May 25, 2007 | 3.790 | 3.820 | 3.730 | 3.810 | 768,175 | +0.03(+0.79%) |
May 24, 2007 | 3.850 | 3.860 | 3.730 | 3.780 | 1,577,898 | -0.09(-2.33%) |
May 23, 2007 | 3.940 | 3.990 | 3.850 | 3.870 | 1,513,621 | -0.06(-1.53%) |
May 22, 2007 | 3.980 | 4.010 | 3.930 | 3.930 | 1,228,552 | -0.06(-1.50%) |
May 21, 2007 | 3.970 | 4.050 | 3.930 | 3.990 | 605,501 | +0.01(+0.25%) |
May 18, 2007 | 3.990 | 4.020 | 3.910 | 3.980 | 789,144 | -0.01(-0.25%) |
May 17, 2007 | 3.980 | 4.020 | 3.920 | 3.990 | 647,687 | -0.01(-0.25%) |
May 16, 2007 | 3.980 | 4.010 | 3.920 | 4.000 | 997,334 | +0.04(+1.01%) |
May 15, 2007 | 4.000 | 4.040 | 3.950 | 3.960 | 987,103 | -0.02(-0.50%) |
May 14, 2007 | 4.020 | 4.040 | 3.920 | 3.980 | 1,449,099 | -0.06(-1.49%) |
May 11, 2007 | 4.010 | 4.050 | 3.940 | 4.040 | 1,103,546 | +0.12(+3.06%) |
May 10, 2007 | 4.020 | 4.060 | 3.920 | 3.920 | 1,499,552 | -0.14(-3.45%) |
May 09, 2007 | 4.050 | 4.110 | 4.040 | 4.060 | 513,384 | -0.03(-0.73%) |
May 08, 2007 | 4.070 | 4.110 | 4.010 | 4.090 | 655,114 | -0.01(-0.24%) |
May 07, 2007 | 4.060 | 4.140 | 4.050 | 4.100 | 780,028 | +0.01(+0.24%) |
May 04, 2007 | 4.070 | 4.110 | 4.030 | 4.090 | 1,060,460 | +0.01(+0.25%) |
May 03, 2007 | 4.070 | 4.180 | 4.030 | 4.080 | 1,057,924 | -0.01(-0.24%) |
May 02, 2007 | 4.050 | 4.130 | 4.030 | 4.090 | 1,002,453 | +0.04(+0.99%) |
May 01, 2007 | 4.080 | 4.110 | 4.010 | 4.050 | 1,347,789 | -0.04(-0.98%) |
Apr 30, 2007 | 4.150 | 4.190 | 4.020 | 4.090 | 2,804,557 | -0.07(-1.68%) |
Apr 27, 2007 | 4.310 | 4.390 | 4.100 | 4.160 | 2,542,852 | -0.19(-4.37%) |
Apr 26, 2007 | 4.400 | 4.400 | 4.260 | 4.350 | 1,217,419 | -0.02(-0.46%) |
Apr 25, 2007 | 4.380 | 4.430 | 4.340 | 4.370 | 559,574 | +0.00(+0.00%) |
Apr 24, 2007 | 4.270 | 4.370 | 4.190 | 4.370 | 1,485,410 | +0.10(+2.34%) |
Apr 23, 2007 | 4.320 | 4.350 | 4.240 | 4.270 | 1,442,592 | -0.07(-1.61%) |
Apr 20, 2007 | 4.380 | 4.380 | 4.310 | 4.340 | 700,726 | +0.00(+0.00%) |
Apr 19, 2007 | 4.370 | 4.370 | 4.330 | 4.340 | 691,012 | -0.05(-1.14%) |
Apr 18, 2007 | 4.370 | 4.450 | 4.350 | 4.390 | 959,620 | -0.01(-0.23%) |
Apr 17, 2007 | 4.460 | 4.480 | 4.390 | 4.400 | 1,633,588 | -0.07(-1.57%) |
Apr 16, 2007 | 4.360 | 4.490 | 4.360 | 4.470 | 1,437,320 | +0.12(+2.76%) |
Apr 13, 2007 | 4.380 | 4.440 | 4.310 | 4.350 | 1,225,201 | -0.04(-0.91%) |
Apr 12, 2007 | 4.320 | 4.410 | 4.270 | 4.390 | 997,867 | +0.06(+1.39%) |
Apr 11, 2007 | 4.400 | 4.400 | 4.250 | 4.330 | 1,486,673 | -0.05(-1.14%) |
Apr 10, 2007 | 4.300 | 4.380 | 4.250 | 4.380 | 848,580 | +0.07(+1.62%) |
Apr 09, 2007 | 4.380 | 4.400 | 4.310 | 4.310 | 1,565,074 | -0.07(-1.60%) |
Apr 05, 2007 | 4.420 | 4.450 | 4.350 | 4.380 | 621,620 | -0.02(-0.45%) |
Apr 04, 2007 | 4.270 | 4.400 | 4.230 | 4.400 | 1,142,492 | +0.12(+2.80%) |
Apr 03, 2007 | 4.220 | 4.290 | 4.200 | 4.280 | 822,453 | +0.07(+1.66%) |