Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.180 | 5.245 | 5.078 | 5.100 | 1,016,600 | -0.03(-0.62%) |
Jul 30, 2007 | 5.163 | 5.245 | 5.064 | 5.132 | 1,642,700 | -0.04(-0.77%) |
Jul 27, 2007 | 5.302 | 5.324 | 5.137 | 5.172 | 2,062,030 | -0.16(-2.98%) |
Jul 26, 2007 | 5.354 | 5.400 | 5.205 | 5.331 | 2,288,310 | -0.15(-2.68%) |
Jul 25, 2007 | 5.547 | 5.632 | 5.410 | 5.478 | 1,401,200 | -0.01(-0.22%) |
Jul 24, 2007 | 5.653 | 5.696 | 5.468 | 5.490 | 1,288,420 | -0.19(-3.33%) |
Jul 23, 2007 | 5.742 | 5.765 | 5.675 | 5.679 | 552,940 | -0.05(-0.91%) |
Jul 20, 2007 | 5.836 | 5.836 | 5.709 | 5.731 | 1,536,300 | -0.12(-2.02%) |
Jul 19, 2007 | 5.804 | 5.852 | 5.762 | 5.849 | 1,863,370 | +0.06(+0.95%) |
Jul 18, 2007 | 5.732 | 5.806 | 5.677 | 5.794 | 1,622,230 | +0.03(+0.56%) |
Jul 17, 2007 | 5.727 | 5.779 | 5.692 | 5.762 | 682,590 | +0.04(+0.70%) |
Jul 16, 2007 | 5.693 | 5.745 | 5.651 | 5.722 | 694,950 | -0.00(-0.02%) |
Jul 13, 2007 | 5.677 | 5.723 | 5.637 | 5.723 | 760,340 | +0.05(+0.81%) |
Jul 12, 2007 | 5.506 | 5.692 | 5.485 | 5.677 | 957,530 | +0.21(+3.88%) |
Jul 11, 2007 | 5.377 | 5.529 | 5.377 | 5.465 | 623,170 | +0.08(+1.39%) |
Jul 10, 2007 | 5.562 | 5.562 | 5.294 | 5.390 | 1,407,710 | -0.20(-3.51%) |
Jul 09, 2007 | 5.632 | 5.632 | 5.569 | 5.586 | 686,420 | -0.04(-0.69%) |
Jul 06, 2007 | 5.630 | 5.644 | 5.578 | 5.625 | 403,300 | -0.02(-0.32%) |
Jul 05, 2007 | 5.623 | 5.680 | 5.546 | 5.643 | 1,118,460 | +0.02(+0.37%) |
Jul 03, 2007 | 5.538 | 5.622 | 5.489 | 5.622 | 1,133,650 | +0.11(+2.01%) |
Jul 02, 2007 | 5.330 | 5.524 | 5.286 | 5.511 | 1,699,540 | +0.22(+4.22%) |
Jun 29, 2007 | 5.441 | 5.473 | 5.283 | 5.288 | 1,084,010 | -0.12(-2.27%) |
Jun 28, 2007 | 5.493 | 5.493 | 5.362 | 5.411 | 600,280 | -0.08(-1.39%) |
Jun 27, 2007 | 5.293 | 5.491 | 5.290 | 5.487 | 771,710 | +0.15(+2.73%) |
Jun 26, 2007 | 5.314 | 5.375 | 5.258 | 5.341 | 824,100 | +0.04(+0.81%) |
Jun 25, 2007 | 5.251 | 5.449 | 5.242 | 5.298 | 1,891,870 | +0.03(+0.61%) |
Jun 22, 2007 | 5.437 | 5.474 | 5.264 | 5.266 | 3,314,870 | -0.17(-3.15%) |
Jun 21, 2007 | 5.388 | 5.437 | 5.277 | 5.437 | 5,001,760 | +0.27(+5.12%) |
Jun 20, 2007 | 5.243 | 5.257 | 5.115 | 5.172 | 1,094,000 | -0.06(-1.22%) |
Jun 19, 2007 | 5.197 | 5.278 | 5.181 | 5.236 | 1,209,000 | +0.03(+0.54%) |
Jun 18, 2007 | 5.258 | 5.271 | 5.205 | 5.208 | 293,000 | -0.05(-0.89%) |
Jun 15, 2007 | 5.287 | 5.295 | 5.232 | 5.255 | 2,079,000 | +0.04(+0.77%) |
Jun 14, 2007 | 5.246 | 5.320 | 5.171 | 5.215 | 692,000 | -0.03(-0.59%) |
Jun 13, 2007 | 5.190 | 5.268 | 5.144 | 5.246 | 434,000 | +0.07(+1.25%) |
Jun 12, 2007 | 5.218 | 5.282 | 5.157 | 5.181 | 778,000 | -0.05(-1.01%) |
Jun 11, 2007 | 5.247 | 5.300 | 5.224 | 5.234 | 404,350 | -0.03(-0.48%) |
Jun 08, 2007 | 5.240 | 5.285 | 5.205 | 5.259 | 1,194,820 | +0.01(+0.23%) |
Jun 07, 2007 | 5.307 | 5.344 | 5.207 | 5.247 | 837,130 | -0.09(-1.72%) |
Jun 06, 2007 | 5.355 | 5.369 | 5.250 | 5.339 | 1,734,620 | -0.07(-1.35%) |
Jun 05, 2007 | 5.445 | 5.464 | 5.341 | 5.412 | 1,164,550 | -0.06(-1.13%) |
Jun 04, 2007 | 5.540 | 5.545 | 5.400 | 5.474 | 1,832,810 | -0.10(-1.74%) |
Jun 01, 2007 | 5.440 | 5.603 | 5.429 | 5.571 | 2,018,400 | +0.14(+2.67%) |
May 31, 2007 | 5.451 | 5.486 | 5.392 | 5.426 | 1,501,630 | -0.00(-0.02%) |
May 30, 2007 | 5.268 | 5.475 | 5.250 | 5.427 | 1,928,590 | +0.12(+2.34%) |
May 29, 2007 | 5.321 | 5.323 | 5.270 | 5.303 | 2,306,920 | +0.01(+0.28%) |
May 25, 2007 | 5.273 | 5.332 | 5.197 | 5.288 | 1,683,850 | +0.02(+0.32%) |
May 24, 2007 | 5.099 | 5.313 | 5.085 | 5.271 | 5,807,430 | +0.17(+3.27%) |
May 23, 2007 | 5.098 | 5.124 | 5.040 | 5.104 | 796,670 | +0.02(+0.41%) |
May 22, 2007 | 4.992 | 5.100 | 4.933 | 5.083 | 1,359,010 | +0.11(+2.17%) |
May 21, 2007 | 4.856 | 4.995 | 4.856 | 4.975 | 786,040 | +0.10(+2.03%) |
May 18, 2007 | 4.760 | 4.876 | 4.705 | 4.876 | 636,820 | +0.14(+2.91%) |
May 17, 2007 | 4.757 | 4.795 | 4.711 | 4.738 | 534,920 | -0.04(-0.94%) |
May 16, 2007 | 4.701 | 4.788 | 4.628 | 4.783 | 943,690 | +0.11(+2.27%) |
May 15, 2007 | 4.797 | 4.824 | 4.671 | 4.677 | 606,660 | -0.13(-2.79%) |
May 14, 2007 | 4.861 | 4.861 | 4.738 | 4.811 | 928,850 | -0.06(-1.30%) |
May 11, 2007 | 4.767 | 4.899 | 4.754 | 4.875 | 547,370 | +0.10(+2.19%) |
May 10, 2007 | 4.888 | 4.888 | 4.766 | 4.770 | 977,990 | -0.16(-3.17%) |
May 09, 2007 | 4.876 | 4.944 | 4.838 | 4.926 | 574,390 | +0.01(+0.20%) |
May 08, 2007 | 4.895 | 4.919 | 4.825 | 4.916 | 442,170 | +0.02(+0.45%) |
May 07, 2007 | 4.955 | 4.959 | 4.872 | 4.894 | 879,520 | -0.07(-1.45%) |
May 04, 2007 | 4.947 | 4.988 | 4.930 | 4.966 | 1,164,910 | +0.04(+0.81%) |
May 03, 2007 | 4.959 | 4.959 | 4.882 | 4.926 | 614,200 | -0.04(-0.89%) |
May 02, 2007 | 4.932 | 5.023 | 4.883 | 4.970 | 2,548,340 | +0.02(+0.49%) |