Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.000 | 4.150 | 3.950 | 4.060 | 20,166 | +0.08(+2.01%) |
Jul 30, 2007 | 4.030 | 4.100 | 3.930 | 3.980 | 13,566 | -0.04(-1.00%) |
Jul 27, 2007 | 4.170 | 4.220 | 3.970 | 4.020 | 19,900 | -0.13(-3.13%) |
Jul 26, 2007 | 4.420 | 4.420 | 4.010 | 4.150 | 27,500 | -0.24(-5.47%) |
Jul 25, 2007 | 4.440 | 4.440 | 4.250 | 4.390 | 19,991 | -0.03(-0.68%) |
Jul 24, 2007 | 4.480 | 4.480 | 4.270 | 4.420 | 34,200 | -0.04(-0.90%) |
Jul 23, 2007 | 4.491 | 4.500 | 4.390 | 4.460 | 32,172 | -0.05(-1.11%) |
Jul 20, 2007 | 4.570 | 4.580 | 4.410 | 4.510 | 15,150 | -0.02(-0.44%) |
Jul 19, 2007 | 4.490 | 4.570 | 4.460 | 4.530 | 35,119 | +0.05(+1.12%) |
Jul 18, 2007 | 4.500 | 4.500 | 4.370 | 4.480 | 18,450 | +0.03(+0.67%) |
Jul 17, 2007 | 4.300 | 4.500 | 4.250 | 4.450 | 43,348 | +0.20(+4.71%) |
Jul 16, 2007 | 4.160 | 4.260 | 4.150 | 4.250 | 6,488 | +0.08(+1.92%) |
Jul 13, 2007 | 4.200 | 4.200 | 4.150 | 4.170 | 36,199 | -0.07(-1.65%) |
Jul 12, 2007 | 4.250 | 4.250 | 4.180 | 4.240 | 32,196 | -0.01(-0.24%) |
Jul 11, 2007 | 4.140 | 4.250 | 4.100 | 4.250 | 7,060 | +0.16(+3.91%) |
Jul 10, 2007 | 4.200 | 4.220 | 4.080 | 4.090 | 16,977 | -0.08(-1.92%) |
Jul 09, 2007 | 4.120 | 4.220 | 4.060 | 4.170 | 29,602 | +0.02(+0.48%) |
Jul 06, 2007 | 4.200 | 4.300 | 4.130 | 4.150 | 11,319 | -0.11(-2.58%) |
Jul 05, 2007 | 4.270 | 4.270 | 4.120 | 4.260 | 7,665 | +0.06(+1.43%) |
Jul 03, 2007 | 4.220 | 4.250 | 4.200 | 4.200 | 14,800 | -0.15(-3.45%) |
Jul 02, 2007 | 4.120 | 4.350 | 4.110 | 4.350 | 8,632 | +0.24(+5.84%) |
Jun 29, 2007 | 4.140 | 4.300 | 4.100 | 4.110 | 19,500 | -0.02(-0.48%) |
Jun 28, 2007 | 4.250 | 4.250 | 4.130 | 4.130 | 3,400 | -0.07(-1.67%) |
Jun 27, 2007 | 4.170 | 4.210 | 4.140 | 4.200 | 4,000 | +0.01(+0.24%) |
Jun 26, 2007 | 4.000 | 4.210 | 4.000 | 4.190 | 4,400 | +0.16(+3.97%) |
Jun 25, 2007 | 4.150 | 4.150 | 3.970 | 4.030 | 15,700 | -0.10(-2.42%) |
Jun 22, 2007 | 4.210 | 4.220 | 4.130 | 4.130 | 3,500 | -0.12(-2.82%) |
Jun 21, 2007 | 4.280 | 4.300 | 4.180 | 4.250 | 6,017 | -0.06(-1.39%) |
Jun 20, 2007 | 4.250 | 4.320 | 4.250 | 4.310 | 1,500 | +0.01(+0.23%) |
Jun 19, 2007 | 4.340 | 4.400 | 4.290 | 4.300 | 9,100 | -0.06(-1.38%) |
Jun 18, 2007 | 4.380 | 4.400 | 4.300 | 4.360 | 2,400 | -0.01(-0.23%) |
Jun 15, 2007 | 4.380 | 4.400 | 4.250 | 4.370 | 11,300 | -0.02(-0.46%) |
Jun 14, 2007 | 4.350 | 4.400 | 4.240 | 4.390 | 30,600 | -0.01(-0.23%) |
Jun 13, 2007 | 4.350 | 4.400 | 4.350 | 4.400 | 5,700 | +0.06(+1.38%) |
Jun 12, 2007 | 4.340 | 4.350 | 4.320 | 4.340 | 7,900 | -0.01(-0.23%) |
Jun 11, 2007 | 4.310 | 4.450 | 4.279 | 4.350 | 15,689 | -0.05(-1.14%) |
Jun 08, 2007 | 4.370 | 4.430 | 4.300 | 4.400 | 10,018 | +0.03(+0.69%) |
Jun 07, 2007 | 4.420 | 4.430 | 4.310 | 4.370 | 15,385 | -0.04(-0.91%) |
Jun 06, 2007 | 4.340 | 4.450 | 4.340 | 4.410 | 5,925 | -0.02(-0.45%) |
Jun 05, 2007 | 4.290 | 4.440 | 4.290 | 4.430 | 14,600 | -0.01(-0.23%) |
Jun 04, 2007 | 4.410 | 4.500 | 4.390 | 4.440 | 24,245 | +0.06(+1.37%) |
Jun 01, 2007 | 4.530 | 4.530 | 4.300 | 4.380 | 23,940 | -0.01(-0.23%) |
May 31, 2007 | 4.200 | 4.440 | 4.200 | 4.390 | 39,600 | +0.16(+3.78%) |
May 30, 2007 | 4.200 | 4.300 | 4.100 | 4.230 | 49,950 | -0.04(-0.94%) |
May 29, 2007 | 4.300 | 4.380 | 4.230 | 4.270 | 16,385 | -0.05(-1.16%) |
May 25, 2007 | 4.260 | 4.320 | 4.220 | 4.320 | 12,315 | +0.09(+2.13%) |
May 24, 2007 | 4.400 | 4.520 | 4.000 | 4.230 | 67,554 | -0.33(-7.24%) |
May 23, 2007 | 4.540 | 4.560 | 4.500 | 4.560 | 9,800 | -0.02(-0.37%) |
May 22, 2007 | 4.670 | 4.670 | 4.530 | 4.577 | 5,369 | -0.06(-1.36%) |
May 21, 2007 | 4.490 | 4.650 | 4.490 | 4.640 | 14,147 | +0.15(+3.34%) |
May 18, 2007 | 4.550 | 4.550 | 4.480 | 4.490 | 4,000 | -0.01(-0.22%) |
May 17, 2007 | 4.480 | 4.500 | 4.470 | 4.500 | 6,980 | +0.08(+1.81%) |
May 16, 2007 | 4.450 | 4.550 | 4.390 | 4.420 | 21,654 | -0.09(-2.00%) |
May 15, 2007 | 4.550 | 4.580 | 4.510 | 4.510 | 6,608 | -0.04(-0.88%) |
May 14, 2007 | 4.530 | 4.560 | 4.510 | 4.550 | 4,021 | +0.00(+0.00%) |
May 11, 2007 | 4.520 | 4.550 | 4.320 | 4.550 | 8,019 | +0.03(+0.66%) |
May 10, 2007 | 4.560 | 4.570 | 4.504 | 4.520 | 7,080 | -0.08(-1.74%) |
May 09, 2007 | 4.500 | 4.600 | 4.500 | 4.600 | 11,660 | +0.06(+1.32%) |
May 08, 2007 | 4.600 | 4.600 | 4.540 | 4.540 | 14,864 | -0.07(-1.52%) |
May 07, 2007 | 4.620 | 4.620 | 4.580 | 4.610 | 12,982 | +0.02(+0.44%) |
May 04, 2007 | 4.598 | 4.600 | 4.560 | 4.590 | 9,727 | +0.03(+0.66%) |
May 03, 2007 | 4.680 | 4.680 | 4.520 | 4.560 | 26,159 | +0.00(+0.00%) |
May 02, 2007 | 4.490 | 4.590 | 4.490 | 4.560 | 19,476 | +0.06(+1.33%) |