Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.090 | 4.100 | 3.900 | 4.080 | 4,626 | +0.05(+1.24%) |
Jun 28, 2007 | 3.990 | 4.040 | 3.990 | 4.030 | 3,100 | +0.12(+2.99%) |
Jun 27, 2007 | 3.900 | 3.913 | 3.900 | 3.913 | 760 | +0.07(+1.80%) |
Jun 26, 2007 | 3.930 | 4.000 | 3.844 | 3.844 | 3,241 | +0.04(+1.16%) |
Jun 25, 2007 | 3.950 | 4.000 | 3.730 | 3.800 | 22,747 | -0.15(-3.80%) |
Jun 22, 2007 | 3.950 | 4.096 | 3.950 | 3.950 | 2,550 | -0.04(-1.00%) |
Jun 21, 2007 | 4.000 | 4.000 | 3.950 | 3.990 | 4,779 | +0.04(+1.01%) |
Jun 20, 2007 | 4.000 | 4.150 | 3.914 | 3.950 | 22,500 | -0.02(-0.50%) |
Jun 19, 2007 | 4.050 | 4.050 | 3.970 | 3.970 | 10,100 | -0.09(-2.22%) |
Jun 18, 2007 | 4.260 | 4.450 | 4.060 | 4.060 | 16,800 | +0.00(+0.00%) |
Jun 15, 2007 | 4.060 | 4.080 | 4.060 | 4.060 | 500 | +0.01(+0.25%) |
Jun 14, 2007 | 4.180 | 4.180 | 4.020 | 4.050 | 900 | -0.02(-0.49%) |
Jun 13, 2007 | 4.520 | 4.520 | 4.000 | 4.070 | 7,000 | -0.48(-10.55%) |
Jun 12, 2007 | 4.750 | 4.800 | 4.250 | 4.550 | 19,400 | +0.10(+2.25%) |
Jun 11, 2007 | 3.950 | 4.580 | 3.950 | 4.450 | 35,242 | +0.46(+11.53%) |
Jun 08, 2007 | 4.100 | 4.110 | 3.960 | 3.990 | 3,621 | -0.01(-0.25%) |
Jun 07, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 4,068 | -0.15(-3.62%) |
Jun 06, 2007 | 4.400 | 4.400 | 4.080 | 4.150 | 5,905 | -0.25(-5.68%) |
Jun 05, 2007 | 4.160 | 4.400 | 4.150 | 4.400 | 4,100 | +0.08(+1.85%) |
Jun 04, 2007 | 4.200 | 4.320 | 4.200 | 4.320 | 835 | +0.02(+0.47%) |
Jun 01, 2007 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 | -0.02(-0.46%) |
May 31, 2007 | 3.970 | 4.320 | 3.970 | 4.320 | 16,152 | +0.34(+8.54%) |
May 30, 2007 | 4.020 | 4.038 | 3.970 | 3.980 | 3,850 | -0.04(-1.00%) |
May 29, 2007 | 3.990 | 4.230 | 3.990 | 4.020 | 8,718 | -0.05(-1.23%) |
May 25, 2007 | 4.070 | 4.120 | 3.970 | 4.070 | 7,600 | +0.11(+2.78%) |
May 24, 2007 | 4.070 | 4.070 | 3.870 | 3.960 | 15,300 | -0.14(-3.41%) |
May 23, 2007 | 4.180 | 4.190 | 4.100 | 4.100 | 1,200 | +0.02(+0.49%) |
May 22, 2007 | 4.050 | 4.090 | 4.050 | 4.080 | 1,480 | +0.08(+2.00%) |
May 21, 2007 | 4.250 | 4.250 | 3.900 | 4.000 | 8,357 | -0.15(-3.61%) |
May 18, 2007 | 4.250 | 4.350 | 4.150 | 4.150 | 3,425 | -0.20(-4.60%) |
May 17, 2007 | 4.350 | 4.350 | 4.270 | 4.350 | 7,752 | +0.02(+0.46%) |
May 16, 2007 | 4.220 | 4.350 | 4.220 | 4.330 | 11,680 | +0.17(+4.08%) |
May 15, 2007 | 4.150 | 4.160 | 4.150 | 4.160 | 2,300 | -0.19(-4.37%) |
May 14, 2007 | 4.270 | 4.480 | 4.270 | 4.350 | 7,065 | +0.12(+2.84%) |
May 11, 2007 | 4.330 | 4.350 | 4.000 | 4.230 | 19,825 | +0.22(+5.49%) |
May 10, 2007 | 4.250 | 4.390 | 4.010 | 4.010 | 19,572 | +0.06(+1.52%) |
May 09, 2007 | 3.860 | 4.120 | 3.860 | 3.950 | 11,568 | +0.05(+1.28%) |
May 08, 2007 | 3.960 | 4.091 | 3.800 | 3.900 | 8,110 | -0.10(-2.50%) |
May 07, 2007 | 3.950 | 4.170 | 3.750 | 4.000 | 19,772 | +0.15(+3.90%) |
May 04, 2007 | 4.100 | 4.100 | 3.760 | 3.850 | 14,650 | -0.14(-3.51%) |
May 03, 2007 | 3.860 | 4.030 | 3.860 | 3.990 | 38,346 | +0.10(+2.57%) |
May 02, 2007 | 3.930 | 3.990 | 3.870 | 3.890 | 4,571 | -0.08(-2.02%) |
May 01, 2007 | 3.830 | 4.040 | 3.810 | 3.970 | 9,570 | +0.07(+1.79%) |
Apr 30, 2007 | 3.990 | 4.090 | 3.890 | 3.900 | 14,612 | -0.06(-1.52%) |
Apr 27, 2007 | 3.910 | 4.180 | 3.910 | 3.960 | 11,090 | +0.00(+0.00%) |
Apr 26, 2007 | 3.950 | 4.000 | 3.750 | 3.960 | 20,611 | +0.03(+0.76%) |
Apr 25, 2007 | 4.350 | 4.440 | 3.800 | 3.930 | 81,623 | -0.38(-8.82%) |
Apr 24, 2007 | 4.501 | 4.510 | 4.300 | 4.310 | 55,190 | -0.34(-7.31%) |
Apr 23, 2007 | 4.360 | 4.650 | 4.150 | 4.650 | 50,051 | +0.25(+5.68%) |
Apr 20, 2007 | 4.440 | 4.510 | 4.010 | 4.400 | 105,781 | +0.28(+6.80%) |
Apr 19, 2007 | 3.870 | 4.130 | 3.850 | 4.120 | 454,466 | +0.27(+7.01%) |
Apr 18, 2007 | 3.690 | 3.850 | 3.650 | 3.850 | 69,378 | +0.11(+2.94%) |
Apr 17, 2007 | 3.680 | 3.850 | 3.550 | 3.740 | 177,274 | +0.15(+4.18%) |
Apr 16, 2007 | 3.510 | 4.060 | 3.500 | 3.590 | 192,882 | +0.11(+3.16%) |
Apr 13, 2007 | 3.550 | 3.800 | 3.480 | 3.480 | 26,409 | +0.00(+0.00%) |
Apr 12, 2007 | 3.850 | 3.850 | 3.480 | 3.480 | 76,355 | -0.24(-6.45%) |
Apr 11, 2007 | 4.000 | 4.000 | 3.710 | 3.720 | 18,752 | -0.13(-3.38%) |
Apr 10, 2007 | 3.940 | 3.940 | 3.750 | 3.850 | 31,633 | +0.20(+5.48%) |
Apr 09, 2007 | 3.750 | 4.100 | 3.520 | 3.650 | 35,695 | +0.14(+3.99%) |
Apr 05, 2007 | 3.600 | 3.640 | 3.330 | 3.510 | 128,528 | -0.09(-2.50%) |
Apr 04, 2007 | 3.680 | 3.900 | 3.600 | 3.600 | 20,175 | -0.08(-2.17%) |
Apr 03, 2007 | 3.500 | 3.750 | 3.500 | 3.680 | 20,906 | +0.05(+1.38%) |