Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 19000 | 19000 | 17750 | 18125 | 3 | -1000.00(-5.23%) |
Jun 28, 2007 | 18775 | 19250 | 18750 | 19125 | 7 | +350.00(+1.86%) |
Jun 27, 2007 | 19000 | 19500 | 18500 | 18775 | 5 | -575.00(-2.97%) |
Jun 26, 2007 | 19375 | 19375 | 19350 | 19350 | 1 | -150.00(-0.77%) |
Jun 25, 2007 | 19000 | 19975 | 19000 | 19500 | 6 | +500.00(+2.63%) |
Jun 22, 2007 | 19625 | 19625 | 18875 | 19000 | 10 | -625.00(-3.18%) |
Jun 21, 2007 | 19975 | 20625 | 19000 | 19625 | 13 | -350.00(-1.75%) |
Jun 20, 2007 | 19175 | 20375 | 18500 | 19975 | 38 | +1100.00(+5.83%) |
Jun 19, 2007 | 16875 | 19225 | 16300 | 18875 | 25 | +2000.00(+11.85%) |
Jun 18, 2007 | 17250 | 17250 | 16750 | 16875 | 2 | -625.00(-3.57%) |
Jun 15, 2007 | 16750 | 17500 | 16250 | 17500 | 2 | +750.00(+4.48%) |
Jun 14, 2007 | 16938 | 16938 | 16250 | 16750 | 11 | -375.00(-2.19%) |
Jun 13, 2007 | 17250 | 17250 | 16750 | 17125 | 3 | -100.00(-0.58%) |
Jun 12, 2007 | 16500 | 17225 | 16500 | 17225 | 5 | +0.00(+0.00%) |
Jun 11, 2007 | 17475 | 17500 | 16500 | 17225 | 19 | -275.00(-1.57%) |
Jun 08, 2007 | 17500 | 17875 | 17500 | 17500 | 7 | +250.00(+1.45%) |
Jun 07, 2007 | 17625 | 17625 | 17250 | 17250 | 3 | -500.00(-2.82%) |
Jun 06, 2007 | 17625 | 18000 | 17525 | 17750 | 3 | -250.00(-1.39%) |
Jun 05, 2007 | 17750 | 18750 | 17000 | 18000 | 7 | -875.00(-4.64%) |
Jun 04, 2007 | 19812 | 19875 | 17500 | 18875 | 4 | -1000.00(-5.03%) |
Jun 01, 2007 | 18250 | 19875 | 18000 | 19875 | 6 | +1375.00(+7.43%) |
May 31, 2007 | 16750 | 18500 | 16750 | 18500 | 9 | +1650.00(+9.79%) |
May 30, 2007 | 16875 | 17500 | 16625 | 16850 | 7 | -650.00(-3.71%) |
May 29, 2007 | 18375 | 18375 | 17500 | 17500 | 3 | -875.00(-4.76%) |
May 25, 2007 | 18000 | 18375 | 17875 | 18375 | 3 | +125.00(+0.68%) |
May 24, 2007 | 18250 | 18375 | 17875 | 18250 | 9 | -50.00(-0.27%) |
May 23, 2007 | 17500 | 18525 | 16875 | 18300 | 8 | +800.00(+4.57%) |
May 22, 2007 | 17500 | 17500 | 17125 | 17500 | 5 | -625.00(-3.45%) |
May 21, 2007 | 18125 | 18500 | 17750 | 18125 | 2 | -425.00(-2.29%) |
May 18, 2007 | 17500 | 19750 | 17500 | 18550 | 8 | +675.00(+3.78%) |
May 17, 2007 | 16500 | 18425 | 16500 | 17875 | 6 | +1200.00(+7.20%) |
May 16, 2007 | 17500 | 18500 | 15750 | 16675 | 27 | -1450.00(-8.00%) |
May 15, 2007 | 18000 | 18500 | 16750 | 18125 | 8 | +625.00(+3.57%) |
May 14, 2007 | 19000 | 19125 | 17500 | 17500 | 13 | -1625.00(-8.50%) |
May 11, 2007 | 19250 | 19250 | 18325 | 19125 | 4 | -125.00(-0.65%) |
May 10, 2007 | 19125 | 19250 | 18625 | 19250 | 4 | +225.00(+1.18%) |
May 09, 2007 | 19375 | 20000 | 19025 | 19025 | 2 | -475.00(-2.44%) |
May 08, 2007 | 19625 | 21000 | 19500 | 19500 | 9 | +250.00(+1.30%) |
May 07, 2007 | 19125 | 19750 | 19125 | 19250 | 4 | +250.00(+1.32%) |
May 04, 2007 | 20625 | 20625 | 18825 | 19000 | 8 | -1750.00(-8.43%) |
May 03, 2007 | 20500 | 21625 | 20000 | 20750 | 7 | +450.00(+2.22%) |
May 02, 2007 | 19500 | 20300 | 19375 | 20300 | 6 | +300.00(+1.50%) |
May 01, 2007 | 21625 | 21625 | 19375 | 20000 | 10 | -1375.00(-6.43%) |
Apr 30, 2007 | 21000 | 22125 | 20625 | 21375 | 13 | +375.00(+1.79%) |
Apr 27, 2007 | 20625 | 21125 | 20625 | 21000 | 14 | +375.00(+1.82%) |
Apr 26, 2007 | 21125 | 21225 | 20250 | 20625 | 6 | -550.00(-2.60%) |
Apr 25, 2007 | 19750 | 21225 | 19125 | 21175 | 23 | +1925.00(+10.00%) |
Apr 24, 2007 | 19125 | 20000 | 18875 | 19250 | 14 | -750.00(-3.75%) |
Apr 23, 2007 | 19125 | 20000 | 18750 | 20000 | 8 | +0.00(+0.00%) |
Apr 20, 2007 | 18750 | 20625 | 18750 | 20000 | 10 | +1000.00(+5.26%) |
Apr 19, 2007 | 20250 | 20250 | 18625 | 19000 | 20 | -1250.00(-6.17%) |
Apr 18, 2007 | 21750 | 21750 | 20000 | 20250 | 13 | -1500.00(-6.90%) |
Apr 17, 2007 | 21875 | 21875 | 20000 | 21750 | 18 | -125.00(-0.57%) |
Apr 16, 2007 | 23375 | 23375 | 21625 | 21875 | 29 | -625.00(-2.78%) |
Apr 13, 2007 | 22000 | 23250 | 20875 | 22500 | 53 | +300.00(+1.35%) |
Apr 12, 2007 | 20475 | 22450 | 17750 | 22200 | 52 | +2150.00(+10.72%) |
Apr 11, 2007 | 21875 | 22375 | 20000 | 20050 | 27 | -700.00(-3.37%) |
Apr 10, 2007 | 22175 | 24300 | 19550 | 20750 | 102 | -1000.00(-4.60%) |
Apr 09, 2007 | 19000 | 21875 | 18875 | 21750 | 83 | +3261.20(+17.64%) |
Apr 05, 2007 | 16375 | 19475 | 16500 | 18489 | 77 | +2113.80(+12.91%) |
Apr 04, 2007 | 15075 | 18100 | 15000 | 16375 | 67 | +1300.00(+8.62%) |
Apr 03, 2007 | 15000 | 15125 | 14375 | 15075 | 21 | +75.00(+0.50%) |