Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 4.300 | 4.350 | 4.170 | 4.170 | 116,400 | -0.13(-3.02%) |
Jun 28, 2007 | 4.400 | 4.400 | 4.050 | 4.300 | 210,300 | +0.20(+4.88%) |
Jun 27, 2007 | 4.230 | 4.270 | 4.050 | 4.100 | 83,000 | -0.14(-3.30%) |
Jun 26, 2007 | 4.220 | 4.240 | 4.190 | 4.240 | 29,100 | +0.05(+1.19%) |
Jun 25, 2007 | 4.060 | 4.250 | 4.050 | 4.190 | 50,600 | +0.03(+0.72%) |
Jun 22, 2007 | 4.250 | 4.270 | 4.110 | 4.160 | 46,600 | -0.09(-2.12%) |
Jun 21, 2007 | 4.200 | 4.250 | 4.010 | 4.250 | 25,900 | +0.09(+2.16%) |
Jun 20, 2007 | 4.230 | 4.290 | 4.150 | 4.160 | 127,300 | -0.03(-0.72%) |
Jun 19, 2007 | 4.150 | 4.200 | 3.950 | 4.190 | 88,900 | +0.23(+5.81%) |
Jun 18, 2007 | 3.920 | 4.000 | 3.900 | 3.960 | 40,900 | +0.12(+3.13%) |
Jun 15, 2007 | 3.850 | 4.000 | 3.810 | 3.840 | 33,500 | -0.06(-1.51%) |
Jun 14, 2007 | 3.870 | 3.950 | 3.833 | 3.899 | 47,500 | +0.10(+2.74%) |
Jun 13, 2007 | 3.820 | 3.850 | 3.760 | 3.795 | 58,700 | -0.02(-0.65%) |
Jun 12, 2007 | 3.840 | 3.890 | 3.820 | 3.820 | 12,800 | -0.03(-0.78%) |
Jun 11, 2007 | 3.830 | 3.900 | 3.830 | 3.850 | 32,700 | +0.02(+0.52%) |
Jun 08, 2007 | 3.890 | 3.950 | 3.810 | 3.830 | 35,500 | -0.07(-1.79%) |
Jun 07, 2007 | 3.990 | 3.990 | 3.900 | 3.900 | 8,800 | -0.01(-0.26%) |
Jun 06, 2007 | 3.900 | 3.950 | 3.890 | 3.910 | 8,300 | -0.04(-1.01%) |
Jun 05, 2007 | 3.900 | 3.960 | 3.850 | 3.950 | 45,200 | +0.10(+2.60%) |
Jun 04, 2007 | 3.870 | 3.902 | 3.840 | 3.850 | 50,900 | -0.05(-1.28%) |
Jun 01, 2007 | 4.030 | 4.040 | 3.800 | 3.900 | 59,700 | -0.14(-3.41%) |
May 31, 2007 | 3.950 | 4.050 | 3.950 | 4.037 | 17,700 | +0.11(+2.87%) |
May 30, 2007 | 3.720 | 3.980 | 3.660 | 3.925 | 65,500 | -0.03(-0.63%) |
May 29, 2007 | 4.000 | 4.000 | 3.900 | 3.950 | 12,000 | -0.02(-0.50%) |
May 25, 2007 | 3.920 | 4.050 | 3.900 | 3.970 | 45,900 | +0.15(+3.93%) |
May 24, 2007 | 4.010 | 4.050 | 3.800 | 3.820 | 84,100 | -0.18(-4.50%) |
May 23, 2007 | 4.100 | 4.150 | 4.000 | 4.000 | 91,700 | -0.10(-2.44%) |
May 22, 2007 | 4.100 | 4.190 | 4.100 | 4.100 | 40,500 | -0.01(-0.25%) |
May 21, 2007 | 4.220 | 4.300 | 4.100 | 4.110 | 80,200 | -0.01(-0.23%) |
May 18, 2007 | 4.200 | 4.350 | 4.100 | 4.120 | 67,400 | -0.04(-0.96%) |
May 17, 2007 | 4.240 | 4.240 | 4.120 | 4.160 | 20,400 | -0.09(-2.12%) |
May 16, 2007 | 4.200 | 4.270 | 4.120 | 4.250 | 69,700 | +0.08(+1.92%) |
May 15, 2007 | 4.270 | 4.300 | 4.152 | 4.170 | 26,500 | -0.10(-2.34%) |
May 14, 2007 | 4.290 | 4.350 | 4.208 | 4.270 | 26,400 | +0.02(+0.47%) |
May 11, 2007 | 4.150 | 4.290 | 4.150 | 4.250 | 23,100 | +0.09(+2.16%) |
May 10, 2007 | 4.200 | 4.250 | 4.160 | 4.160 | 60,200 | -0.05(-1.19%) |
May 09, 2007 | 4.280 | 4.400 | 4.210 | 4.210 | 43,600 | -0.02(-0.47%) |
May 08, 2007 | 4.120 | 4.300 | 4.100 | 4.230 | 94,400 | +0.07(+1.68%) |
May 07, 2007 | 4.200 | 4.210 | 4.100 | 4.160 | 43,500 | -0.07(-1.65%) |
May 04, 2007 | 4.250 | 4.290 | 4.200 | 4.230 | 25,900 | -0.02(-0.47%) |
May 03, 2007 | 4.280 | 4.300 | 4.220 | 4.250 | 24,200 | +0.00(+0.00%) |
May 02, 2007 | 4.390 | 4.390 | 4.250 | 4.250 | 34,800 | -0.04(-0.93%) |
May 01, 2007 | 4.230 | 4.290 | 4.200 | 4.290 | 34,800 | +0.06(+1.42%) |
Apr 30, 2007 | 4.400 | 4.450 | 4.230 | 4.230 | 74,800 | -0.20(-4.51%) |
Apr 27, 2007 | 4.380 | 4.450 | 4.350 | 4.430 | 56,500 | +0.12(+2.78%) |
Apr 26, 2007 | 4.400 | 4.400 | 4.260 | 4.310 | 30,600 | -0.12(-2.71%) |
Apr 25, 2007 | 4.110 | 4.460 | 4.110 | 4.430 | 223,600 | +0.30(+7.26%) |
Apr 24, 2007 | 4.100 | 4.200 | 4.100 | 4.130 | 48,600 | +0.03(+0.73%) |
Apr 23, 2007 | 4.100 | 4.200 | 4.100 | 4.100 | 23,700 | +0.00(+0.00%) |
Apr 20, 2007 | 4.150 | 4.251 | 4.100 | 4.100 | 43,900 | -0.04(-0.97%) |
Apr 19, 2007 | 4.350 | 4.350 | 4.140 | 4.140 | 53,000 | -0.21(-4.83%) |
Apr 18, 2007 | 4.130 | 4.350 | 4.050 | 4.350 | 93,952 | +0.22(+5.33%) |
Apr 17, 2007 | 4.180 | 4.200 | 4.130 | 4.130 | 28,100 | -0.04(-0.96%) |
Apr 16, 2007 | 4.200 | 4.200 | 4.100 | 4.170 | 36,900 | +0.03(+0.72%) |
Apr 13, 2007 | 4.060 | 4.150 | 4.000 | 4.140 | 70,900 | +0.08(+1.97%) |
Apr 12, 2007 | 3.900 | 4.100 | 3.900 | 4.060 | 59,800 | +0.16(+4.10%) |
Apr 11, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 41,500 | -0.10(-2.50%) |
Apr 10, 2007 | 4.030 | 4.050 | 3.960 | 4.000 | 51,400 | +0.00(+0.00%) |
Apr 09, 2007 | 3.940 | 4.050 | 3.820 | 4.000 | 114,000 | +0.04(+1.01%) |
Apr 05, 2007 | 4.000 | 4.030 | 3.930 | 3.960 | 35,400 | +0.01(+0.25%) |
Apr 04, 2007 | 4.000 | 4.050 | 3.910 | 3.950 | 53,500 | -0.06(-1.50%) |
Apr 03, 2007 | 4.300 | 4.300 | 3.950 | 4.010 | 109,600 | -0.09(-2.20%) |