Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.870 | 4.920 | 4.820 | 4.920 | 128,900 | +0.17(+3.58%) |
Jul 30, 2007 | 4.620 | 4.770 | 4.620 | 4.750 | 161,900 | +0.06(+1.28%) |
Jul 27, 2007 | 4.700 | 4.790 | 4.550 | 4.690 | 189,500 | -0.03(-0.64%) |
Jul 26, 2007 | 4.910 | 4.940 | 4.600 | 4.720 | 236,700 | -0.29(-5.79%) |
Jul 25, 2007 | 4.970 | 5.100 | 4.750 | 5.010 | 252,300 | -0.03(-0.60%) |
Jul 24, 2007 | 5.340 | 5.350 | 4.960 | 5.040 | 204,600 | -0.24(-4.55%) |
Jul 23, 2007 | 5.390 | 5.390 | 5.150 | 5.280 | 120,600 | -0.09(-1.68%) |
Jul 20, 2007 | 5.450 | 5.450 | 5.300 | 5.370 | 160,100 | -0.08(-1.47%) |
Jul 19, 2007 | 5.330 | 5.470 | 5.270 | 5.450 | 231,700 | +0.22(+4.21%) |
Jul 18, 2007 | 5.080 | 5.280 | 5.020 | 5.230 | 224,300 | +0.17(+3.36%) |
Jul 17, 2007 | 4.910 | 5.080 | 4.890 | 5.060 | 155,000 | +0.08(+1.61%) |
Jul 16, 2007 | 5.060 | 5.100 | 4.970 | 4.980 | 98,100 | -0.08(-1.58%) |
Jul 13, 2007 | 5.250 | 5.250 | 5.050 | 5.060 | 119,000 | -0.15(-2.88%) |
Jul 12, 2007 | 5.200 | 5.350 | 5.200 | 5.210 | 205,900 | +0.06(+1.17%) |
Jul 11, 2007 | 5.060 | 5.150 | 4.920 | 5.150 | 136,600 | +0.12(+2.39%) |
Jul 10, 2007 | 5.140 | 5.210 | 5.000 | 5.030 | 143,900 | -0.07(-1.37%) |
Jul 09, 2007 | 5.000 | 5.150 | 4.958 | 5.100 | 152,500 | +0.19(+3.87%) |
Jul 06, 2007 | 4.680 | 4.930 | 4.660 | 4.910 | 137,400 | +0.18(+3.81%) |
Jul 05, 2007 | 4.680 | 4.750 | 4.634 | 4.730 | 72,300 | +0.05(+1.07%) |
Jul 03, 2007 | 4.700 | 4.760 | 4.630 | 4.680 | 88,200 | -0.06(-1.27%) |
Jul 02, 2007 | 4.550 | 4.750 | 4.550 | 4.740 | 110,900 | +0.23(+5.10%) |
Jun 29, 2007 | 4.560 | 4.560 | 4.470 | 4.510 | 72,100 | +0.06(+1.35%) |
Jun 28, 2007 | 4.300 | 4.470 | 4.300 | 4.450 | 159,800 | +0.19(+4.46%) |
Jun 27, 2007 | 4.260 | 4.300 | 4.230 | 4.260 | 93,200 | +0.00(+0.00%) |
Jun 26, 2007 | 4.450 | 4.470 | 4.210 | 4.260 | 284,700 | -0.25(-5.54%) |
Jun 25, 2007 | 4.510 | 4.580 | 4.500 | 4.510 | 93,900 | -0.10(-2.17%) |
Jun 22, 2007 | 4.620 | 4.650 | 4.590 | 4.610 | 62,500 | -0.01(-0.22%) |
Jun 21, 2007 | 4.650 | 4.660 | 4.550 | 4.620 | 123,600 | -0.05(-1.07%) |
Jun 20, 2007 | 4.880 | 4.900 | 4.650 | 4.670 | 127,800 | -0.23(-4.69%) |
Jun 19, 2007 | 4.890 | 4.930 | 4.730 | 4.900 | 118,800 | +0.01(+0.20%) |
Jun 18, 2007 | 4.670 | 4.900 | 4.670 | 4.890 | 188,100 | +0.19(+4.04%) |
Jun 15, 2007 | 4.500 | 4.700 | 4.500 | 4.700 | 163,800 | +0.20(+4.44%) |
Jun 14, 2007 | 4.510 | 4.620 | 4.500 | 4.500 | 132,200 | -0.04(-0.88%) |
Jun 13, 2007 | 4.530 | 4.630 | 4.440 | 4.540 | 235,100 | -0.05(-1.09%) |
Jun 12, 2007 | 4.640 | 4.700 | 4.530 | 4.590 | 282,300 | -0.12(-2.55%) |
Jun 11, 2007 | 4.750 | 4.790 | 4.690 | 4.710 | 199,400 | +0.00(+0.00%) |
Jun 08, 2007 | 4.660 | 4.830 | 4.550 | 4.710 | 414,100 | -0.04(-0.84%) |
Jun 07, 2007 | 5.050 | 5.110 | 4.690 | 4.750 | 434,000 | -0.37(-7.23%) |
Jun 06, 2007 | 5.200 | 5.200 | 4.990 | 5.120 | 195,800 | -0.09(-1.73%) |
Jun 05, 2007 | 5.340 | 5.370 | 5.140 | 5.210 | 125,700 | -0.14(-2.62%) |
Jun 04, 2007 | 5.190 | 5.370 | 5.130 | 5.350 | 192,700 | +0.16(+3.08%) |
Jun 01, 2007 | 5.180 | 5.300 | 5.150 | 5.190 | 206,300 | +0.07(+1.37%) |
May 31, 2007 | 4.940 | 5.140 | 4.920 | 5.120 | 245,500 | +0.29(+6.00%) |
May 30, 2007 | 4.820 | 4.940 | 4.750 | 4.830 | 285,000 | -0.07(-1.43%) |
May 29, 2007 | 4.890 | 5.000 | 4.830 | 4.900 | 192,200 | -0.10(-2.00%) |
May 25, 2007 | 5.010 | 5.050 | 4.900 | 5.000 | 239,900 | +0.06(+1.21%) |
May 24, 2007 | 5.220 | 5.220 | 4.940 | 4.940 | 246,100 | -0.28(-5.36%) |
May 23, 2007 | 5.110 | 5.270 | 5.110 | 5.220 | 163,800 | +0.12(+2.35%) |
May 22, 2007 | 5.300 | 5.300 | 5.060 | 5.100 | 242,900 | -0.27(-5.03%) |
May 21, 2007 | 5.050 | 5.420 | 5.010 | 5.370 | 223,600 | +0.24(+4.68%) |
May 18, 2007 | 4.950 | 5.130 | 4.945 | 5.130 | 170,900 | +0.21(+4.27%) |
May 17, 2007 | 4.950 | 5.100 | 4.830 | 4.920 | 271,000 | -0.03(-0.61%) |
May 16, 2007 | 5.070 | 5.100 | 4.900 | 4.950 | 238,200 | -0.14(-2.75%) |
May 15, 2007 | 5.140 | 5.250 | 5.080 | 5.090 | 216,700 | -0.02(-0.39%) |
May 14, 2007 | 5.270 | 5.320 | 5.030 | 5.110 | 286,900 | -0.12(-2.29%) |
May 11, 2007 | 5.150 | 5.230 | 5.080 | 5.230 | 147,600 | +0.15(+2.95%) |
May 10, 2007 | 5.330 | 5.380 | 5.050 | 5.080 | 277,000 | -0.30(-5.58%) |
May 09, 2007 | 5.300 | 5.380 | 5.262 | 5.380 | 103,000 | +0.03(+0.56%) |
May 08, 2007 | 5.350 | 5.360 | 5.170 | 5.350 | 175,700 | -0.02(-0.37%) |
May 07, 2007 | 5.420 | 5.430 | 5.300 | 5.370 | 168,100 | -0.03(-0.56%) |
May 04, 2007 | 5.360 | 5.480 | 5.350 | 5.400 | 306,700 | +0.04(+0.75%) |
May 03, 2007 | 5.220 | 5.420 | 5.220 | 5.360 | 340,400 | +0.06(+1.13%) |
May 02, 2007 | 4.920 | 5.330 | 4.870 | 5.300 | 389,800 | +0.34(+6.86%) |