Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |