Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 5.138 | 5.138 | 5.104 | 5.104 | 9,108 | -0.03(-0.50%) |
Jun 28, 2007 | 5.130 | 5.130 | 5.104 | 5.130 | 5,643 | +0.03(+0.50%) |
Jun 27, 2007 | 5.062 | 5.104 | 5.019 | 5.104 | 8,796 | +0.04(+0.84%) |
Jun 26, 2007 | 5.155 | 5.155 | 5.019 | 5.062 | 12,876 | -0.21(-4.03%) |
Jun 25, 2007 | 5.249 | 5.274 | 5.138 | 5.274 | 6,320 | -0.04(-0.80%) |
Jun 22, 2007 | 5.206 | 5.317 | 5.206 | 5.317 | 1,645 | +0.00(+0.00%) |
Jun 21, 2007 | 5.215 | 5.402 | 5.138 | 5.317 | 8,096 | -0.06(-1.11%) |
Jun 20, 2007 | 5.487 | 5.530 | 5.147 | 5.376 | 13,048 | -0.23(-4.10%) |
Jun 19, 2007 | 5.572 | 5.640 | 5.138 | 5.606 | 35,147 | +0.00(+0.00%) |
Jun 18, 2007 | 5.547 | 5.691 | 5.470 | 5.606 | 5,289 | +0.08(+1.38%) |
Jun 15, 2007 | 5.530 | 5.572 | 5.351 | 5.530 | 50,076 | +0.06(+1.09%) |
Jun 14, 2007 | 5.615 | 5.632 | 5.410 | 5.470 | 21,864 | -0.07(-1.23%) |
Jun 13, 2007 | 5.615 | 5.640 | 5.538 | 5.538 | 30,915 | -0.13(-2.25%) |
Jun 12, 2007 | 5.564 | 5.904 | 5.538 | 5.666 | 37,733 | +0.14(+2.46%) |
Jun 11, 2007 | 5.351 | 5.581 | 5.351 | 5.530 | 20,928 | +0.12(+2.20%) |
Jun 08, 2007 | 5.325 | 5.504 | 5.325 | 5.410 | 9,580 | +0.07(+1.24%) |
Jun 07, 2007 | 5.300 | 5.402 | 5.300 | 5.344 | 1,275 | -0.10(-1.84%) |
Jun 06, 2007 | 5.444 | 5.444 | 5.444 | 5.444 | 1,175 | -0.02(-0.31%) |
Jun 05, 2007 | 5.453 | 5.504 | 5.360 | 5.461 | 15,295 | +0.00(+0.00%) |
Jun 04, 2007 | 5.249 | 5.470 | 5.223 | 5.461 | 25,899 | +0.20(+3.72%) |
Jun 01, 2007 | 5.240 | 5.317 | 5.104 | 5.266 | 32,293 | +0.08(+1.48%) |
May 31, 2007 | 5.155 | 5.189 | 5.155 | 5.189 | 1,293 | -0.01(-0.16%) |
May 30, 2007 | 5.113 | 5.257 | 5.113 | 5.198 | 3,479 | -0.13(-2.40%) |
May 29, 2007 | 5.223 | 5.325 | 5.223 | 5.325 | 16,632 | +0.13(+2.49%) |
May 25, 2007 | 5.130 | 5.240 | 5.104 | 5.196 | 4,121 | +0.07(+1.34%) |
May 24, 2007 | 5.062 | 5.127 | 5.062 | 5.127 | 41,661 | +0.02(+0.45%) |
May 23, 2007 | 5.181 | 5.334 | 5.062 | 5.104 | 12,594 | +0.00(+0.00%) |
May 22, 2007 | 5.121 | 5.138 | 5.028 | 5.104 | 12,476 | -0.02(-0.33%) |
May 21, 2007 | 5.104 | 5.147 | 5.104 | 5.121 | 31,284 | +0.02(+0.33%) |
May 18, 2007 | 5.104 | 5.147 | 5.062 | 5.104 | 36,039 | +0.00(+0.00%) |
May 17, 2007 | 5.155 | 5.155 | 5.096 | 5.104 | 10,861 | -0.08(-1.48%) |
May 16, 2007 | 5.138 | 5.198 | 5.019 | 5.181 | 86,390 | +0.05(+0.99%) |
May 15, 2007 | 5.147 | 5.155 | 5.121 | 5.130 | 1,293 | -0.07(-1.31%) |
May 14, 2007 | 5.147 | 5.206 | 5.147 | 5.198 | 940 | -0.03(-0.49%) |
May 11, 2007 | 5.204 | 5.223 | 5.204 | 5.223 | 587 | +0.03(+0.49%) |
May 10, 2007 | 5.274 | 5.274 | 5.104 | 5.198 | 14,811 | -0.10(-1.93%) |
May 09, 2007 | 5.257 | 5.538 | 5.232 | 5.300 | 33,130 | -0.13(-2.35%) |
May 08, 2007 | 5.427 | 5.427 | 5.351 | 5.427 | 9,639 | +0.03(+0.47%) |
May 07, 2007 | 5.189 | 5.419 | 5.019 | 5.402 | 29,920 | +0.32(+6.37%) |
May 04, 2007 | 4.943 | 5.079 | 4.943 | 5.079 | 177,148 | +0.23(+4.74%) |
May 03, 2007 | 4.857 | 5.096 | 4.849 | 4.849 | 35,760 | -0.03(-0.70%) |
May 02, 2007 | 4.857 | 5.087 | 4.849 | 4.883 | 49,856 | +0.03(+0.53%) |
May 01, 2007 | 4.857 | 4.934 | 4.857 | 4.857 | 34,310 | -0.06(-1.21%) |
Apr 30, 2007 | 4.977 | 4.977 | 4.866 | 4.917 | 6,632 | +0.06(+1.23%) |
Apr 27, 2007 | 4.934 | 5.121 | 4.857 | 4.857 | 12,998 | -0.03(-0.70%) |
Apr 26, 2007 | 4.926 | 5.104 | 4.892 | 4.892 | 36,381 | -0.01(-0.17%) |
Apr 25, 2007 | 4.875 | 4.934 | 4.875 | 4.900 | 4,443 | -0.04(-0.86%) |
Apr 24, 2007 | 4.977 | 5.070 | 4.943 | 4.943 | 3,879 | -0.03(-0.68%) |
Apr 23, 2007 | 4.985 | 5.019 | 4.977 | 4.977 | 22,687 | -0.01(-0.17%) |
Apr 20, 2007 | 4.985 | 5.036 | 4.977 | 4.985 | 22,507 | -0.02(-0.34%) |
Apr 19, 2007 | 4.994 | 5.028 | 4.985 | 5.002 | 32,914 | +0.00(+0.00%) |
Apr 18, 2007 | 4.994 | 5.045 | 4.977 | 5.002 | 26,213 | -0.02(-0.34%) |
Apr 17, 2007 | 5.019 | 5.019 | 4.977 | 5.019 | 4,114 | -0.04(-0.84%) |
Apr 16, 2007 | 5.062 | 5.104 | 4.764 | 5.062 | 22,262 | +0.03(+0.51%) |
Apr 13, 2007 | 5.121 | 5.121 | 5.028 | 5.036 | 87,680 | -0.07(-1.33%) |
Apr 12, 2007 | 5.053 | 5.130 | 5.053 | 5.104 | 11,872 | +0.05(+1.01%) |
Apr 11, 2007 | 5.104 | 5.215 | 5.053 | 5.053 | 15,988 | -0.14(-2.78%) |
Apr 10, 2007 | 5.266 | 5.274 | 5.113 | 5.198 | 2,233 | -0.08(-1.45%) |
Apr 09, 2007 | 5.274 | 5.274 | 5.223 | 5.274 | 14,540 | -0.09(-1.59%) |
Apr 05, 2007 | 5.504 | 5.504 | 5.317 | 5.359 | 58,657 | -0.12(-2.17%) |
Apr 04, 2007 | 5.657 | 5.657 | 5.385 | 5.479 | 1,175 | +0.03(+0.63%) |
Apr 03, 2007 | 5.444 | 5.700 | 5.444 | 5.444 | 28,639 | +0.01(+0.23%) |