Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.130 | 4.140 | 4.080 | 4.100 | 7,096 | -0.05(-1.21%) |
Jul 30, 2007 | 3.900 | 4.150 | 3.900 | 4.150 | 4,920 | +0.21(+5.33%) |
Jul 27, 2007 | 4.020 | 4.100 | 3.910 | 3.940 | 22,416 | -0.08(-1.99%) |
Jul 26, 2007 | 4.150 | 4.250 | 4.000 | 4.020 | 71,499 | -0.13(-3.13%) |
Jul 25, 2007 | 4.110 | 4.300 | 4.110 | 4.150 | 69,692 | +0.01(+0.24%) |
Jul 24, 2007 | 4.200 | 4.210 | 4.140 | 4.140 | 15,960 | -0.03(-0.72%) |
Jul 23, 2007 | 3.900 | 4.200 | 3.900 | 4.170 | 20,830 | +0.14(+3.47%) |
Jul 20, 2007 | 4.120 | 4.130 | 4.000 | 4.030 | 5,200 | -0.12(-2.89%) |
Jul 19, 2007 | 4.120 | 4.200 | 4.120 | 4.150 | 9,000 | +0.00(+0.00%) |
Jul 18, 2007 | 4.045 | 4.160 | 4.045 | 4.150 | 6,750 | +0.00(+0.00%) |
Jul 17, 2007 | 4.170 | 4.170 | 4.010 | 4.150 | 11,229 | -0.02(-0.48%) |
Jul 16, 2007 | 4.190 | 4.200 | 4.040 | 4.170 | 11,340 | +0.02(+0.48%) |
Jul 13, 2007 | 4.060 | 4.240 | 4.050 | 4.150 | 47,992 | +0.06(+1.47%) |
Jul 12, 2007 | 3.970 | 4.090 | 3.960 | 4.090 | 19,958 | +0.09(+2.25%) |
Jul 11, 2007 | 3.880 | 4.000 | 3.880 | 4.000 | 10,569 | +0.07(+1.78%) |
Jul 10, 2007 | 3.960 | 4.020 | 3.880 | 3.930 | 12,062 | -0.07(-1.75%) |
Jul 09, 2007 | 3.950 | 4.050 | 3.930 | 4.000 | 10,176 | +0.02(+0.51%) |
Jul 06, 2007 | 4.000 | 4.000 | 3.930 | 3.980 | 3,065 | -0.01(-0.25%) |
Jul 05, 2007 | 4.000 | 4.090 | 3.880 | 3.990 | 8,125 | +0.00(+0.00%) |
Jul 03, 2007 | 3.900 | 4.000 | 3.870 | 3.990 | 10,275 | +0.06(+1.53%) |
Jul 02, 2007 | 3.890 | 4.000 | 3.850 | 3.930 | 14,645 | -0.07(-1.75%) |
Jun 29, 2007 | 3.940 | 4.120 | 3.940 | 4.000 | 43,772 | +0.07(+1.78%) |
Jun 28, 2007 | 4.030 | 4.070 | 3.900 | 3.930 | 38,769 | -0.01(-0.25%) |
Jun 27, 2007 | 4.200 | 4.250 | 3.940 | 3.940 | 34,181 | -0.21(-5.06%) |
Jun 26, 2007 | 4.000 | 4.150 | 3.960 | 4.150 | 36,103 | +0.11(+2.72%) |
Jun 25, 2007 | 4.010 | 4.080 | 4.010 | 4.040 | 9,215 | +0.03(+0.75%) |
Jun 22, 2007 | 3.940 | 4.100 | 3.940 | 4.010 | 17,410 | +0.00(+0.00%) |
Jun 21, 2007 | 4.000 | 4.100 | 3.880 | 4.010 | 38,890 | +0.05(+1.26%) |
Jun 20, 2007 | 3.870 | 4.050 | 3.870 | 3.960 | 26,700 | +0.10(+2.59%) |
Jun 19, 2007 | 3.680 | 3.970 | 3.680 | 3.860 | 6,300 | +0.09(+2.39%) |
Jun 18, 2007 | 3.650 | 3.770 | 3.650 | 3.770 | 14,200 | +0.08(+2.17%) |
Jun 15, 2007 | 3.730 | 3.930 | 3.680 | 3.690 | 8,800 | -0.08(-2.12%) |
Jun 14, 2007 | 3.770 | 3.900 | 3.730 | 3.770 | 20,900 | +0.00(+0.00%) |
Jun 13, 2007 | 3.560 | 3.800 | 3.500 | 3.770 | 30,600 | +0.18(+5.01%) |
Jun 12, 2007 | 3.630 | 3.690 | 3.570 | 3.590 | 14,100 | +0.04(+1.26%) |
Jun 11, 2007 | 3.610 | 3.620 | 3.290 | 3.545 | 18,958 | -0.11(-3.14%) |
Jun 08, 2007 | 3.630 | 3.790 | 3.630 | 3.660 | 9,266 | +0.08(+2.23%) |
Jun 07, 2007 | 3.570 | 3.630 | 3.250 | 3.580 | 26,183 | -0.07(-1.92%) |
Jun 06, 2007 | 3.650 | 3.800 | 3.650 | 3.650 | 17,794 | -0.02(-0.54%) |
Jun 05, 2007 | 3.670 | 3.820 | 3.660 | 3.670 | 6,951 | -0.13(-3.43%) |
Jun 04, 2007 | 3.670 | 3.850 | 3.620 | 3.800 | 17,818 | +0.04(+1.07%) |
Jun 01, 2007 | 3.740 | 3.790 | 3.670 | 3.760 | 9,298 | -0.01(-0.27%) |
May 31, 2007 | 3.630 | 3.840 | 3.610 | 3.770 | 13,386 | +0.05(+1.34%) |
May 30, 2007 | 3.690 | 3.840 | 3.650 | 3.720 | 26,986 | -0.05(-1.33%) |
May 29, 2007 | 3.660 | 3.910 | 3.660 | 3.770 | 21,276 | +0.01(+0.27%) |
May 25, 2007 | 3.720 | 3.810 | 3.720 | 3.760 | 6,900 | +0.04(+1.08%) |
May 24, 2007 | 3.740 | 3.870 | 3.610 | 3.720 | 8,051 | -0.02(-0.53%) |
May 23, 2007 | 3.850 | 3.870 | 3.740 | 3.740 | 6,600 | -0.09(-2.35%) |
May 22, 2007 | 3.970 | 4.000 | 3.820 | 3.830 | 31,253 | -0.04(-1.03%) |
May 21, 2007 | 3.910 | 3.960 | 3.870 | 3.870 | 15,641 | -0.07(-1.78%) |
May 18, 2007 | 4.050 | 4.070 | 3.280 | 3.940 | 80,007 | -0.11(-2.72%) |
May 17, 2007 | 4.000 | 4.180 | 3.950 | 4.050 | 44,246 | +0.10(+2.53%) |
May 16, 2007 | 3.850 | 4.000 | 3.850 | 3.950 | 24,360 | +0.14(+3.67%) |
May 15, 2007 | 3.790 | 3.820 | 3.760 | 3.810 | 2,300 | +0.07(+1.87%) |
May 14, 2007 | 3.720 | 3.790 | 3.610 | 3.740 | 12,827 | -0.01(-0.27%) |
May 11, 2007 | 3.840 | 3.980 | 3.550 | 3.750 | 31,100 | -0.09(-2.34%) |
May 10, 2007 | 4.070 | 4.230 | 3.840 | 3.840 | 155,192 | -0.20(-4.95%) |
May 09, 2007 | 3.950 | 4.050 | 3.900 | 4.040 | 69,971 | +0.13(+3.32%) |
May 08, 2007 | 3.760 | 4.000 | 3.670 | 3.910 | 48,305 | +0.10(+2.62%) |
May 07, 2007 | 4.000 | 4.050 | 3.720 | 3.810 | 45,474 | -0.15(-3.79%) |
May 04, 2007 | 4.040 | 4.040 | 3.800 | 3.960 | 27,275 | +0.04(+1.02%) |
May 03, 2007 | 4.010 | 4.070 | 3.650 | 3.920 | 57,478 | -0.12(-2.97%) |
May 02, 2007 | 3.450 | 4.250 | 3.450 | 4.040 | 194,585 | +0.57(+16.43%) |