Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.500 | 4.550 | 4.420 | 4.500 | 50,299 | +0.00(+0.00%) |
Aug 30, 2007 | 4.450 | 4.550 | 4.400 | 4.500 | 19,280 | -0.03(-0.66%) |
Aug 29, 2007 | 4.600 | 4.990 | 4.330 | 4.530 | 16,280 | -0.04(-0.88%) |
Aug 28, 2007 | 4.490 | 4.690 | 4.460 | 4.570 | 14,900 | +0.00(+0.00%) |
Aug 27, 2007 | 5.500 | 5.500 | 4.410 | 4.570 | 20,220 | +0.07(+1.56%) |
Aug 24, 2007 | 4.490 | 4.550 | 4.490 | 4.500 | 31,422 | +0.00(+0.00%) |
Aug 23, 2007 | 4.500 | 4.500 | 4.500 | 4.500 | 2,356 | +0.00(+0.00%) |
Aug 22, 2007 | 4.400 | 4.550 | 4.400 | 4.500 | 62,384 | +0.01(+0.22%) |
Aug 21, 2007 | 4.520 | 4.520 | 3.910 | 4.490 | 164,456 | -0.01(-0.22%) |
Aug 20, 2007 | 4.660 | 4.698 | 4.470 | 4.500 | 5,200 | -0.21(-4.46%) |
Aug 17, 2007 | 4.740 | 4.780 | 4.660 | 4.710 | 17,641 | +0.01(+0.21%) |
Aug 16, 2007 | 4.780 | 4.800 | 4.700 | 4.700 | 6,259 | -0.10(-2.08%) |
Aug 15, 2007 | 4.980 | 5.040 | 4.640 | 4.800 | 35,100 | -0.21(-4.19%) |
Aug 14, 2007 | 5.060 | 5.080 | 5.000 | 5.010 | 9,000 | -0.07(-1.38%) |
Aug 13, 2007 | 5.150 | 5.220 | 5.000 | 5.080 | 26,200 | +0.11(+2.21%) |
Aug 10, 2007 | 5.110 | 5.110 | 4.950 | 4.970 | 11,894 | -0.13(-2.55%) |
Aug 09, 2007 | 5.100 | 5.350 | 5.030 | 5.100 | 33,918 | -0.20(-3.77%) |
Aug 08, 2007 | 5.280 | 5.300 | 5.150 | 5.300 | 6,100 | +0.12(+2.22%) |
Aug 07, 2007 | 5.200 | 5.200 | 5.120 | 5.185 | 110,900 | +0.06(+1.27%) |
Aug 06, 2007 | 5.090 | 5.140 | 5.090 | 5.120 | 4,700 | -0.04(-0.78%) |
Aug 03, 2007 | 5.160 | 5.180 | 5.150 | 5.160 | 400 | -0.08(-1.53%) |
Aug 02, 2007 | 5.190 | 5.240 | 5.190 | 5.240 | 16,700 | +0.09(+1.75%) |
Aug 01, 2007 | 5.180 | 5.200 | 5.140 | 5.150 | 28,300 | -0.05(-0.96%) |
Jul 31, 2007 | 5.190 | 5.220 | 5.180 | 5.200 | 11,600 | +0.00(+0.00%) |
Jul 30, 2007 | 5.150 | 5.200 | 5.150 | 5.200 | 6,900 | +0.15(+2.97%) |
Jul 27, 2007 | 5.000 | 5.050 | 4.950 | 5.050 | 700 | -0.10(-1.94%) |
Jul 26, 2007 | 5.200 | 5.200 | 5.150 | 5.150 | 15,201 | -0.09(-1.72%) |
Jul 25, 2007 | 5.260 | 5.290 | 5.240 | 5.240 | 11,117 | -0.01(-0.19%) |
Jul 24, 2007 | 5.240 | 5.250 | 5.240 | 5.250 | 5,000 | +0.04(+0.77%) |
Jul 23, 2007 | 5.270 | 5.700 | 5.210 | 5.210 | 6,189 | +0.01(+0.19%) |
Jul 20, 2007 | 5.000 | 5.200 | 4.940 | 5.200 | 700 | +0.14(+2.77%) |
Jul 19, 2007 | 5.250 | 5.250 | 5.060 | 5.060 | 13,300 | -0.09(-1.75%) |
Jul 18, 2007 | 5.160 | 5.180 | 5.150 | 5.150 | 2,300 | -0.15(-2.83%) |
Jul 17, 2007 | 5.250 | 5.300 | 5.250 | 5.300 | 1,100 | +0.14(+2.71%) |
Jul 16, 2007 | 5.170 | 5.280 | 5.150 | 5.160 | 7,200 | +0.01(+0.19%) |
Jul 13, 2007 | 5.150 | 5.220 | 5.150 | 5.150 | 3,000 | -0.03(-0.58%) |
Jul 12, 2007 | 5.190 | 5.190 | 5.180 | 5.180 | 4,200 | +0.00(+0.00%) |
Jul 11, 2007 | 5.150 | 5.250 | 5.100 | 5.180 | 4,200 | -0.04(-0.77%) |
Jul 10, 2007 | 5.160 | 5.290 | 5.150 | 5.220 | 12,400 | +0.02(+0.38%) |
Jul 09, 2007 | 5.250 | 5.250 | 5.200 | 5.200 | 21,900 | -0.05(-0.95%) |
Jul 06, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 1,700 | +0.05(+0.96%) |
Jul 05, 2007 | 5.250 | 5.250 | 4.940 | 5.200 | 12,340 | +0.00(+0.00%) |
Jul 03, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 4,659 | -0.05(-0.95%) |
Jul 02, 2007 | 5.220 | 5.300 | 5.180 | 5.250 | 8,700 | +0.04(+0.77%) |
Jun 29, 2007 | 5.210 | 5.210 | 5.210 | 5.210 | 1,557 | +0.01(+0.19%) |
Jun 28, 2007 | 5.160 | 5.240 | 5.150 | 5.200 | 67,249 | +0.04(+0.78%) |
Jun 27, 2007 | 5.150 | 5.170 | 5.150 | 5.160 | 17,200 | +0.01(+0.19%) |
Jun 26, 2007 | 5.150 | 5.250 | 5.150 | 5.150 | 41,400 | -0.05(-0.96%) |
Jun 25, 2007 | 5.150 | 5.200 | 5.150 | 5.200 | 1,300 | +0.00(+0.00%) |
Jun 22, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 0 | +0.00(+0.00%) |
Jun 20, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 100 | -0.01(-0.19%) |
Jun 19, 2007 | 5.240 | 5.250 | 5.210 | 5.210 | 17,000 | -0.04(-0.76%) |
Jun 18, 2007 | 5.253 | 5.290 | 5.250 | 5.250 | 22,200 | -0.01(-0.19%) |
Jun 15, 2007 | 5.250 | 5.300 | 5.250 | 5.260 | 13,800 | -0.02(-0.38%) |
Jun 14, 2007 | 5.260 | 5.320 | 5.250 | 5.280 | 16,600 | +0.02(+0.38%) |
Jun 13, 2007 | 5.250 | 5.260 | 5.250 | 5.260 | 18,900 | -0.09(-1.68%) |
Jun 12, 2007 | 5.350 | 5.350 | 5.350 | 5.350 | 15,600 | +0.00(+0.00%) |
Jun 11, 2007 | 5.490 | 5.490 | 5.250 | 5.350 | 36,830 | +0.07(+1.33%) |
Jun 08, 2007 | 5.250 | 5.280 | 5.250 | 5.280 | 51,800 | +0.03(+0.57%) |
Jun 07, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 400 | +0.00(+0.00%) |
Jun 06, 2007 | 5.250 | 5.300 | 5.200 | 5.250 | 27,100 | +0.00(+0.00%) |
Jun 05, 2007 | 5.250 | 5.250 | 5.230 | 5.250 | 2,500 | -0.05(-0.94%) |
Jun 04, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 4,100 | +0.00(+0.00%) |
Jun 01, 2007 | 5.280 | 5.360 | 5.280 | 5.300 | 7,154 | -0.06(-1.12%) |
May 31, 2007 | 5.380 | 5.380 | 5.360 | 5.360 | 8,946 | +0.00(+0.00%) |
May 30, 2007 | 5.400 | 5.450 | 5.150 | 5.360 | 33,520 | +0.01(+0.19%) |
May 29, 2007 | 5.500 | 5.500 | 5.350 | 5.350 | 6,457 | -0.09(-1.65%) |
May 25, 2007 | 5.220 | 5.500 | 5.220 | 5.440 | 2,150 | +0.26(+5.02%) |
May 24, 2007 | 5.170 | 5.230 | 5.160 | 5.180 | 19,200 | +0.02(+0.34%) |
May 23, 2007 | 5.100 | 5.170 | 5.091 | 5.163 | 1,000 | +0.11(+2.23%) |
May 22, 2007 | 5.100 | 5.100 | 5.020 | 5.050 | 8,300 | +0.05(+1.00%) |
May 21, 2007 | 5.190 | 5.190 | 5.000 | 5.000 | 1,100 | -0.02(-0.40%) |
May 18, 2007 | 5.020 | 5.070 | 5.020 | 5.020 | 13,151 | -0.05(-0.99%) |
May 17, 2007 | 5.070 | 5.070 | 5.070 | 5.070 | 4,700 | +0.00(+0.00%) |
May 16, 2007 | 5.070 | 5.070 | 5.066 | 5.070 | 2,608 | +0.00(+0.00%) |
May 15, 2007 | 5.070 | 5.070 | 5.070 | 5.070 | 0 | +0.00(+0.00%) |
May 14, 2007 | 5.050 | 5.200 | 5.050 | 5.070 | 1,100 | +0.07(+1.40%) |
May 11, 2007 | 5.056 | 5.056 | 5.000 | 5.000 | 300,200 | -0.06(-1.19%) |
May 10, 2007 | 5.050 | 5.150 | 5.050 | 5.060 | 3,100 | +0.01(+0.20%) |
May 09, 2007 | 5.100 | 5.100 | 5.000 | 5.050 | 14,048 | -0.05(-0.98%) |
May 08, 2007 | 5.000 | 5.150 | 4.910 | 5.100 | 29,800 | +0.10(+2.00%) |
May 07, 2007 | 4.950 | 5.050 | 4.930 | 5.000 | 3,650 | +0.15(+3.09%) |
May 04, 2007 | 5.000 | 5.000 | 4.850 | 4.850 | 155,627 | -0.05(-1.02%) |
May 03, 2007 | 4.926 | 4.926 | 4.900 | 4.900 | 300 | -0.10(-2.00%) |
May 02, 2007 | 5.000 | 5.000 | 4.850 | 5.000 | 7,454 | +0.10(+2.04%) |
May 01, 2007 | 5.000 | 5.000 | 4.900 | 4.900 | 27,360 | -0.10(-2.00%) |
Apr 30, 2007 | 4.950 | 5.000 | 4.925 | 5.000 | 11,080 | +0.00(+0.00%) |
Apr 27, 2007 | 4.900 | 5.000 | 4.850 | 5.000 | 9,100 | -0.00(-0.00%) |
Apr 26, 2007 | 4.920 | 5.000 | 4.920 | 5.000 | 6,800 | +0.00(+0.00%) |
Apr 25, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 4,400 | +0.01(+0.20%) |
Apr 24, 2007 | 4.990 | 4.990 | 4.990 | 4.990 | 200 | +0.06(+1.22%) |
Apr 23, 2007 | 5.100 | 5.180 | 4.930 | 4.930 | 6,614 | -0.12(-2.38%) |
Apr 20, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 207 | +0.05(+1.00%) |
Apr 19, 2007 | 4.900 | 5.000 | 4.840 | 5.000 | 18,718 | +0.05(+1.01%) |
Apr 18, 2007 | 4.950 | 4.950 | 4.900 | 4.950 | 29,664 | -0.01(-0.20%) |
Apr 17, 2007 | 4.913 | 5.000 | 4.900 | 4.960 | 14,300 | +0.01(+0.20%) |
Apr 16, 2007 | 4.950 | 4.950 | 4.950 | 4.950 | 1,800 | +0.00(+0.00%) |
Apr 13, 2007 | 4.950 | 4.950 | 4.950 | 4.950 | 1,500 | +0.04(+0.81%) |
Apr 12, 2007 | 4.880 | 4.950 | 4.880 | 4.910 | 3,200 | -0.07(-1.41%) |
Apr 11, 2007 | 4.990 | 4.990 | 4.980 | 4.980 | 2,600 | +0.01(+0.20%) |
Apr 10, 2007 | 5.090 | 5.090 | 4.940 | 4.970 | 3,900 | -0.02(-0.40%) |
Apr 09, 2007 | 4.780 | 4.990 | 4.780 | 4.990 | 1,000 | -0.01(-0.20%) |
Apr 05, 2007 | 4.850 | 5.000 | 4.850 | 5.000 | 2,265 | +0.09(+1.83%) |
Apr 04, 2007 | 4.900 | 5.000 | 4.810 | 4.910 | 24,800 | +0.18(+3.81%) |
Apr 03, 2007 | 4.750 | 4.950 | 4.700 | 4.730 | 46,097 | -0.27(-5.40%) |
Apr 02, 2007 | 4.990 | 5.000 | 4.990 | 5.000 | 6,870 | +0.00(+0.00%) |
Mar 30, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 32,600 | +0.02(+0.40%) |
Mar 29, 2007 | 4.990 | 5.000 | 4.980 | 4.980 | 13,753 | -0.02(-0.40%) |
Mar 28, 2007 | 5.010 | 5.010 | 5.000 | 5.000 | 6,200 | +0.00(+0.00%) |
Mar 27, 2007 | 5.020 | 5.050 | 5.000 | 5.000 | 12,448 | +0.00(+0.00%) |
Mar 26, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 1,700 | -0.10(-1.96%) |
Mar 23, 2007 | 5.100 | 5.100 | 5.100 | 5.100 | 33,537 | +0.10(+2.00%) |
Mar 22, 2007 | 4.999 | 5.000 | 4.900 | 5.000 | 23,600 | +0.00(+0.00%) |
Mar 21, 2007 | 4.950 | 5.000 | 4.950 | 5.000 | 11,200 | +0.00(+0.00%) |
Mar 20, 2007 | 5.040 | 5.100 | 4.800 | 5.000 | 37,700 | -0.05(-0.99%) |
Mar 19, 2007 | 5.150 | 5.150 | 5.000 | 5.050 | 10,501 | -0.05(-0.98%) |
Mar 16, 2007 | 5.250 | 5.250 | 5.080 | 5.100 | 45,104 | -0.10(-1.92%) |
Mar 15, 2007 | 5.260 | 5.350 | 5.200 | 5.200 | 25,900 | -0.05(-0.95%) |
Mar 14, 2007 | 5.250 | 5.250 | 5.245 | 5.250 | 1,800 | +0.00(+0.00%) |
Mar 13, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 2,889 | +0.00(+0.00%) |
Mar 12, 2007 | 5.200 | 5.250 | 5.200 | 5.250 | 27,228 | +0.00(+0.00%) |
Mar 09, 2007 | 5.250 | 5.250 | 5.200 | 5.250 | 8,108 | +0.00(+0.00%) |
Mar 08, 2007 | 5.200 | 5.250 | 5.200 | 5.250 | 8,400 | +0.00(+0.00%) |