Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.890 | 4.980 | 4.800 | 4.850 | 216,837 | -0.07(-1.42%) |
Jul 30, 2007 | 4.680 | 4.980 | 4.680 | 4.920 | 201,392 | +0.21(+4.46%) |
Jul 27, 2007 | 4.730 | 4.730 | 4.631 | 4.710 | 73,973 | +0.00(+0.00%) |
Jul 26, 2007 | 4.660 | 4.740 | 4.600 | 4.710 | 117,945 | +0.01(+0.21%) |
Jul 25, 2007 | 4.700 | 4.710 | 4.650 | 4.700 | 119,021 | -0.01(-0.21%) |
Jul 24, 2007 | 4.660 | 4.740 | 4.560 | 4.710 | 134,507 | +0.03(+0.64%) |
Jul 23, 2007 | 4.690 | 4.720 | 4.650 | 4.680 | 60,798 | -0.04(-0.85%) |
Jul 20, 2007 | 4.790 | 4.790 | 4.660 | 4.720 | 44,146 | -0.06(-1.26%) |
Jul 19, 2007 | 4.770 | 4.780 | 4.720 | 4.780 | 27,825 | +0.03(+0.63%) |
Jul 18, 2007 | 4.750 | 4.750 | 4.680 | 4.750 | 31,606 | +0.02(+0.42%) |
Jul 17, 2007 | 4.700 | 4.790 | 4.650 | 4.730 | 70,236 | +0.06(+1.28%) |
Jul 16, 2007 | 4.710 | 4.750 | 4.660 | 4.670 | 76,703 | -0.07(-1.48%) |
Jul 13, 2007 | 4.690 | 4.740 | 4.630 | 4.740 | 49,322 | +0.02(+0.42%) |
Jul 12, 2007 | 4.740 | 4.760 | 4.640 | 4.720 | 56,981 | +0.00(+0.00%) |
Jul 11, 2007 | 4.620 | 4.780 | 4.620 | 4.720 | 72,368 | +0.09(+1.94%) |
Jul 10, 2007 | 4.700 | 4.710 | 4.580 | 4.630 | 102,726 | -0.07(-1.49%) |
Jul 09, 2007 | 4.770 | 4.770 | 4.600 | 4.700 | 132,427 | -0.07(-1.47%) |
Jul 06, 2007 | 4.590 | 4.820 | 4.510 | 4.770 | 144,568 | +0.19(+4.15%) |
Jul 05, 2007 | 4.460 | 4.640 | 4.410 | 4.580 | 122,043 | +0.15(+3.39%) |
Jul 03, 2007 | 4.410 | 4.430 | 4.370 | 4.430 | 52,108 | +0.04(+0.91%) |
Jul 02, 2007 | 4.340 | 4.420 | 4.180 | 4.390 | 111,208 | +0.06(+1.39%) |
Jun 29, 2007 | 4.200 | 4.340 | 4.150 | 4.330 | 147,754 | +0.15(+3.46%) |
Jun 28, 2007 | 4.220 | 4.220 | 4.130 | 4.185 | 83,192 | -0.06(-1.30%) |
Jun 27, 2007 | 4.050 | 4.250 | 4.050 | 4.240 | 193,511 | +0.15(+3.67%) |
Jun 26, 2007 | 4.090 | 4.090 | 4.030 | 4.090 | 63,681 | +0.03(+0.74%) |
Jun 25, 2007 | 4.020 | 4.090 | 4.000 | 4.060 | 98,248 | +0.03(+0.74%) |
Jun 22, 2007 | 4.100 | 4.100 | 4.020 | 4.030 | 92,906 | -0.09(-2.18%) |
Jun 21, 2007 | 4.130 | 4.170 | 4.100 | 4.120 | 47,283 | -0.03(-0.72%) |
Jun 20, 2007 | 4.150 | 4.150 | 4.050 | 4.150 | 64,300 | +0.02(+0.48%) |
Jun 19, 2007 | 4.080 | 4.160 | 4.060 | 4.130 | 47,600 | +0.03(+0.73%) |
Jun 18, 2007 | 4.120 | 4.239 | 4.050 | 4.100 | 102,800 | -0.02(-0.49%) |
Jun 15, 2007 | 4.200 | 4.340 | 4.080 | 4.120 | 234,900 | +0.05(+1.23%) |
Jun 14, 2007 | 4.020 | 4.190 | 4.020 | 4.070 | 137,200 | +0.02(+0.49%) |
Jun 13, 2007 | 4.090 | 4.150 | 3.950 | 4.050 | 132,400 | +0.01(+0.25%) |
Jun 12, 2007 | 4.030 | 4.110 | 4.030 | 4.040 | 139,800 | -0.04(-0.98%) |
Jun 11, 2007 | 4.130 | 4.130 | 4.050 | 4.080 | 170,256 | -0.06(-1.45%) |
Jun 08, 2007 | 4.130 | 4.170 | 4.100 | 4.140 | 64,002 | +0.02(+0.49%) |
Jun 07, 2007 | 4.140 | 4.170 | 4.100 | 4.120 | 176,513 | -0.02(-0.48%) |
Jun 06, 2007 | 4.150 | 4.180 | 4.070 | 4.140 | 134,117 | +0.04(+1.10%) |
Jun 05, 2007 | 4.080 | 4.150 | 4.000 | 4.095 | 295,683 | +0.04(+0.86%) |
Jun 04, 2007 | 3.970 | 4.060 | 3.900 | 4.060 | 242,592 | +0.11(+2.78%) |
Jun 01, 2007 | 3.860 | 3.970 | 3.850 | 3.950 | 171,385 | +0.10(+2.60%) |
May 31, 2007 | 3.750 | 3.910 | 3.750 | 3.850 | 435,298 | +0.08(+2.12%) |
May 30, 2007 | 3.780 | 3.810 | 3.530 | 3.770 | 463,201 | -0.02(-0.53%) |
May 29, 2007 | 3.820 | 3.860 | 3.780 | 3.790 | 134,155 | -0.06(-1.56%) |
May 25, 2007 | 3.750 | 3.860 | 3.750 | 3.850 | 91,067 | +0.08(+2.12%) |
May 24, 2007 | 3.950 | 3.950 | 3.740 | 3.770 | 259,329 | -0.13(-3.33%) |
May 23, 2007 | 3.790 | 4.060 | 3.785 | 3.900 | 183,653 | +0.09(+2.36%) |
May 22, 2007 | 3.830 | 3.830 | 3.770 | 3.810 | 100,618 | +0.01(+0.26%) |
May 21, 2007 | 3.810 | 3.840 | 3.780 | 3.800 | 93,165 | -0.01(-0.26%) |
May 18, 2007 | 3.900 | 3.900 | 3.750 | 3.810 | 121,482 | -0.08(-2.06%) |
May 17, 2007 | 3.930 | 3.930 | 3.820 | 3.890 | 155,903 | -0.04(-1.02%) |
May 16, 2007 | 3.980 | 3.980 | 3.870 | 3.930 | 107,174 | -0.08(-2.00%) |
May 15, 2007 | 4.030 | 4.070 | 3.970 | 4.010 | 277,521 | -0.01(-0.25%) |
May 14, 2007 | 3.960 | 4.100 | 3.960 | 4.020 | 232,857 | +0.03(+0.75%) |
May 11, 2007 | 3.770 | 4.020 | 3.750 | 3.990 | 360,489 | +0.08(+2.05%) |
May 10, 2007 | 3.930 | 3.950 | 3.760 | 3.910 | 213,530 | -0.04(-1.01%) |
May 09, 2007 | 3.970 | 4.000 | 3.920 | 3.950 | 116,379 | -0.04(-1.00%) |
May 08, 2007 | 4.010 | 4.050 | 3.950 | 3.990 | 355,995 | -0.06(-1.48%) |
May 07, 2007 | 4.060 | 4.170 | 4.000 | 4.050 | 100,619 | -0.04(-0.98%) |
May 04, 2007 | 4.170 | 4.190 | 4.040 | 4.090 | 223,467 | -0.06(-1.45%) |
May 03, 2007 | 4.150 | 4.160 | 3.950 | 4.150 | 379,364 | +0.32(+8.36%) |
May 02, 2007 | 3.890 | 3.890 | 3.800 | 3.830 | 138,803 | -0.06(-1.67%) |