Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.760 | 4.760 | 4.294 | 4.632 | 76,705 | -0.11(-2.32%) |
Jul 30, 2007 | 4.687 | 4.870 | 4.687 | 4.742 | 5,527 | +0.01(+0.25%) |
Jul 27, 2007 | 4.705 | 4.852 | 4.669 | 4.730 | 10,377 | -0.06(-1.20%) |
Jul 26, 2007 | 4.813 | 4.813 | 4.696 | 4.788 | 4,410 | -0.06(-1.33%) |
Jul 25, 2007 | 4.779 | 4.898 | 4.751 | 4.852 | 13,530 | +0.09(+1.89%) |
Jul 24, 2007 | 4.724 | 4.806 | 4.696 | 4.762 | 60,687 | +0.02(+0.42%) |
Jul 23, 2007 | 4.797 | 4.806 | 4.687 | 4.742 | 5,537 | -0.07(-1.52%) |
Jul 20, 2007 | 4.733 | 4.815 | 4.678 | 4.815 | 6,537 | +0.15(+3.14%) |
Jul 19, 2007 | 4.779 | 4.788 | 4.660 | 4.669 | 9,847 | -0.14(-2.86%) |
Jul 18, 2007 | 4.669 | 4.806 | 4.669 | 4.806 | 6,800 | +0.05(+0.96%) |
Jul 17, 2007 | 4.806 | 4.806 | 4.724 | 4.760 | 12,155 | +0.02(+0.39%) |
Jul 16, 2007 | 4.726 | 4.797 | 4.715 | 4.742 | 3,091 | -0.05(-0.96%) |
Jul 13, 2007 | 4.761 | 4.797 | 4.724 | 4.788 | 4,008 | +0.04(+0.77%) |
Jul 12, 2007 | 4.751 | 4.751 | 4.705 | 4.751 | 4,039 | -0.01(-0.19%) |
Jul 11, 2007 | 4.779 | 4.779 | 4.632 | 4.760 | 5,201 | +0.00(+0.00%) |
Jul 10, 2007 | 4.751 | 4.788 | 4.559 | 4.760 | 4,560 | -0.02(-0.38%) |
Jul 09, 2007 | 4.715 | 4.779 | 4.614 | 4.779 | 12,142 | +0.06(+1.36%) |
Jul 06, 2007 | 4.751 | 4.760 | 4.715 | 4.715 | 1,534 | -0.04(-0.77%) |
Jul 05, 2007 | 4.751 | 4.751 | 4.651 | 4.751 | 7,614 | +0.02(+0.39%) |
Jul 03, 2007 | 4.715 | 4.760 | 4.687 | 4.733 | 3,321 | +0.02(+0.39%) |
Jul 02, 2007 | 4.669 | 4.715 | 4.669 | 4.715 | 2,840 | +0.01(+0.19%) |
Jun 29, 2007 | 4.586 | 4.715 | 4.562 | 4.705 | 8,324 | +0.11(+2.39%) |
Jun 28, 2007 | 4.294 | 4.623 | 4.294 | 4.596 | 12,960 | +0.14(+3.08%) |
Jun 27, 2007 | 4.449 | 4.541 | 4.376 | 4.458 | 8,083 | -0.06(-1.42%) |
Jun 26, 2007 | 4.596 | 4.596 | 4.184 | 4.522 | 12,578 | -0.16(-3.33%) |
Jun 25, 2007 | 4.605 | 4.678 | 4.605 | 4.678 | 2,206 | +0.06(+1.39%) |
Jun 22, 2007 | 4.632 | 4.715 | 4.614 | 4.614 | 8,821 | -0.10(-2.14%) |
Jun 21, 2007 | 4.669 | 4.715 | 4.641 | 4.715 | 3,823 | +0.01(+0.19%) |
Jun 20, 2007 | 4.696 | 4.715 | 4.696 | 4.705 | 1,310 | -0.01(-0.19%) |
Jun 19, 2007 | 4.642 | 4.715 | 4.642 | 4.715 | 983 | -0.02(-0.39%) |
Jun 18, 2007 | 4.651 | 4.733 | 4.614 | 4.733 | 12,998 | +0.02(+0.39%) |
Jun 15, 2007 | 4.605 | 4.751 | 4.605 | 4.715 | 5,461 | +0.05(+1.09%) |
Jun 14, 2007 | 4.724 | 4.724 | 4.623 | 4.664 | 8,301 | -0.10(-2.03%) |
Jun 13, 2007 | 4.898 | 4.989 | 4.742 | 4.760 | 10,158 | -0.18(-3.70%) |
Jun 12, 2007 | 4.605 | 4.944 | 4.605 | 4.944 | 7,427 | +0.18(+3.85%) |
Jun 11, 2007 | 4.678 | 4.806 | 4.678 | 4.760 | 10,249 | +0.07(+1.56%) |
Jun 08, 2007 | 4.641 | 4.770 | 4.641 | 4.687 | 3,167 | +0.00(+0.00%) |
Jun 07, 2007 | 4.724 | 4.724 | 4.623 | 4.687 | 8,847 | -0.07(-1.54%) |
Jun 06, 2007 | 4.806 | 4.806 | 4.742 | 4.760 | 6,229 | +0.02(+0.39%) |
Jun 05, 2007 | 4.715 | 4.742 | 4.715 | 4.742 | 2,758 | +0.06(+1.37%) |
Jun 04, 2007 | 4.669 | 4.696 | 4.642 | 4.678 | 777 | -0.05(-0.97%) |
Jun 01, 2007 | 4.632 | 4.770 | 4.586 | 4.724 | 3,713 | -0.12(-2.46%) |
May 31, 2007 | 4.586 | 4.843 | 4.568 | 4.843 | 7,975 | +0.01(+0.19%) |
May 30, 2007 | 4.623 | 4.834 | 4.532 | 4.834 | 9,152 | +0.19(+4.14%) |
May 29, 2007 | 4.477 | 4.641 | 4.449 | 4.641 | 4,220 | +0.05(+1.00%) |
May 25, 2007 | 4.495 | 4.651 | 4.495 | 4.596 | 6,809 | +0.02(+0.40%) |
May 24, 2007 | 4.559 | 4.669 | 4.486 | 4.577 | 17,604 | +0.00(+0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.577 | 4.577 | 15,961 | -0.07(-1.57%) |
May 22, 2007 | 4.577 | 4.660 | 4.577 | 4.651 | 16,343 | +0.04(+0.79%) |
May 21, 2007 | 4.596 | 4.733 | 4.577 | 4.614 | 6,444 | -0.02(-0.40%) |
May 18, 2007 | 4.660 | 4.779 | 4.577 | 4.632 | 8,468 | -0.04(-0.78%) |
May 17, 2007 | 4.705 | 4.705 | 4.669 | 4.669 | 4,641 | -0.01(-0.20%) |
May 16, 2007 | 4.696 | 4.705 | 4.669 | 4.678 | 7,928 | -0.01(-0.20%) |
May 15, 2007 | 4.797 | 4.797 | 4.687 | 4.687 | 1,856 | -0.01(-0.20%) |
May 14, 2007 | 4.760 | 4.889 | 4.696 | 4.696 | 8,465 | +0.00(+0.00%) |
May 11, 2007 | 4.760 | 4.806 | 4.669 | 4.696 | 7,184 | -0.08(-1.72%) |
May 10, 2007 | 4.834 | 4.834 | 4.705 | 4.779 | 4,348 | -0.06(-1.31%) |
May 09, 2007 | 4.898 | 4.898 | 4.788 | 4.842 | 7,863 | -0.06(-1.13%) |
May 08, 2007 | 4.806 | 4.898 | 4.779 | 4.898 | 4,534 | +0.00(+0.00%) |
May 07, 2007 | 4.834 | 4.898 | 4.834 | 4.898 | 8,388 | +0.06(+1.33%) |
May 04, 2007 | 4.797 | 4.834 | 4.760 | 4.834 | 5,270 | +0.02(+0.38%) |
May 03, 2007 | 4.852 | 4.852 | 4.806 | 4.815 | 1,592 | -0.04(-0.75%) |
May 02, 2007 | 4.843 | 4.852 | 4.806 | 4.852 | 2,065 | +0.00(+0.00%) |