Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.832 | 3.834 | 3.732 | 3.758 | 785,260 | -0.04(-1.11%) |
May 30, 2007 | 3.760 | 3.804 | 3.700 | 3.800 | 417,625 | +0.00(+0.00%) |
May 29, 2007 | 3.800 | 3.970 | 3.746 | 3.800 | 606,860 | +0.01(+0.32%) |
May 25, 2007 | 3.936 | 3.936 | 3.728 | 3.788 | 522,600 | -0.08(-2.12%) |
May 24, 2007 | 4.034 | 4.068 | 3.762 | 3.870 | 537,415 | -0.18(-4.54%) |
May 23, 2007 | 4.080 | 4.100 | 4.030 | 4.054 | 439,735 | -0.02(-0.39%) |
May 22, 2007 | 3.992 | 4.100 | 3.992 | 4.070 | 1,369,575 | +0.06(+1.55%) |
May 21, 2007 | 4.028 | 4.052 | 3.980 | 4.008 | 431,215 | -0.05(-1.18%) |
May 18, 2007 | 4.180 | 4.180 | 3.934 | 4.056 | 546,340 | -0.10(-2.50%) |
May 17, 2007 | 4.242 | 4.314 | 4.120 | 4.160 | 6,264,855 | -0.06(-1.47%) |
May 16, 2007 | 4.132 | 4.240 | 4.096 | 4.222 | 10,572,255 | +0.09(+2.08%) |
May 15, 2007 | 3.976 | 4.186 | 3.950 | 4.136 | 564,830 | +0.13(+3.35%) |
May 14, 2007 | 3.958 | 4.114 | 3.928 | 4.002 | 732,380 | +0.03(+0.65%) |
May 11, 2007 | 4.100 | 4.288 | 3.964 | 3.976 | 1,975,710 | +0.00(+0.10%) |
May 10, 2007 | 4.324 | 4.324 | 3.942 | 3.972 | 917,190 | -0.20(-4.75%) |
May 09, 2007 | 4.180 | 4.208 | 4.108 | 4.170 | 153,730 | -0.03(-0.71%) |
May 08, 2007 | 4.204 | 4.322 | 4.142 | 4.200 | 496,735 | -0.05(-1.18%) |
May 07, 2007 | 4.284 | 4.350 | 4.226 | 4.250 | 195,425 | -0.05(-1.07%) |
May 04, 2007 | 4.212 | 4.342 | 4.200 | 4.296 | 264,150 | +0.10(+2.29%) |
May 03, 2007 | 4.404 | 4.428 | 4.178 | 4.200 | 428,160 | -0.27(-6.12%) |
May 02, 2007 | 4.398 | 4.658 | 4.356 | 4.474 | 3,782,145 | +0.23(+5.32%) |
May 01, 2007 | 4.154 | 4.400 | 4.130 | 4.248 | 1,887,060 | +0.09(+2.12%) |
Apr 30, 2007 | 4.100 | 4.194 | 4.100 | 4.160 | 435,360 | +0.00(+0.00%) |
Apr 27, 2007 | 4.145 | 4.164 | 4.130 | 4.160 | 137,225 | +0.01(+0.19%) |
Apr 26, 2007 | 4.156 | 4.200 | 4.072 | 4.152 | 422,330 | -0.01(-0.29%) |
Apr 25, 2007 | 4.062 | 4.190 | 4.058 | 4.164 | 552,200 | +0.11(+2.61%) |
Apr 24, 2007 | 4.100 | 4.100 | 3.996 | 4.058 | 156,300 | -0.00(-0.05%) |
Apr 23, 2007 | 3.988 | 4.100 | 3.988 | 4.060 | 210,550 | +0.06(+1.45%) |
Apr 20, 2007 | 3.916 | 4.036 | 3.900 | 4.002 | 373,225 | +0.14(+3.68%) |
Apr 19, 2007 | 3.804 | 3.868 | 3.720 | 3.860 | 749,755 | -0.03(-0.72%) |
Apr 18, 2007 | 3.976 | 4.004 | 3.866 | 3.888 | 304,845 | -0.10(-2.51%) |
Apr 17, 2007 | 3.920 | 4.004 | 3.912 | 3.988 | 172,260 | +0.05(+1.22%) |
Apr 16, 2007 | 4.010 | 4.032 | 3.892 | 3.940 | 280,055 | -0.06(-1.55%) |
Apr 13, 2007 | 4.028 | 4.032 | 3.980 | 4.002 | 324,730 | +0.00(+0.05%) |
Apr 12, 2007 | 4.088 | 4.090 | 3.998 | 4.000 | 306,910 | -0.09(-2.25%) |
Apr 11, 2007 | 4.194 | 4.214 | 4.000 | 4.092 | 234,635 | -0.13(-2.99%) |
Apr 10, 2007 | 4.154 | 4.242 | 4.154 | 4.218 | 164,955 | +0.02(+0.52%) |
Apr 09, 2007 | 4.094 | 4.200 | 4.058 | 4.196 | 119,410 | +0.12(+3.05%) |
Apr 05, 2007 | 4.162 | 4.162 | 4.008 | 4.072 | 352,085 | -0.12(-2.77%) |
Apr 04, 2007 | 4.080 | 4.200 | 4.056 | 4.188 | 100,365 | +0.11(+2.65%) |
Apr 03, 2007 | 4.024 | 4.176 | 3.996 | 4.080 | 507,910 | +0.06(+1.59%) |
Apr 02, 2007 | 4.104 | 4.192 | 3.964 | 4.016 | 222,170 | -0.11(-2.67%) |
Mar 30, 2007 | 4.186 | 4.280 | 4.100 | 4.126 | 191,930 | -0.11(-2.60%) |
Mar 29, 2007 | 4.244 | 4.250 | 4.158 | 4.236 | 97,880 | +0.02(+0.38%) |
Mar 28, 2007 | 4.170 | 4.280 | 4.166 | 4.220 | 125,700 | +0.07(+1.64%) |
Mar 27, 2007 | 4.324 | 4.440 | 4.140 | 4.152 | 303,015 | -0.18(-4.11%) |
Mar 26, 2007 | 4.518 | 4.696 | 4.330 | 4.330 | 243,850 | -0.21(-4.63%) |
Mar 23, 2007 | 4.734 | 4.734 | 4.426 | 4.540 | 165,855 | -0.17(-3.53%) |
Mar 22, 2007 | 4.840 | 4.840 | 4.636 | 4.706 | 172,355 | -0.11(-2.28%) |
Mar 21, 2007 | 4.622 | 4.832 | 4.622 | 4.816 | 702,350 | +0.14(+2.91%) |
Mar 20, 2007 | 4.558 | 4.698 | 4.548 | 4.680 | 135,510 | +0.09(+1.96%) |
Mar 19, 2007 | 4.540 | 4.614 | 4.466 | 4.590 | 135,255 | +0.07(+1.55%) |
Mar 16, 2007 | 4.528 | 4.592 | 4.456 | 4.520 | 250,915 | -0.01(-0.26%) |
Mar 15, 2007 | 4.578 | 4.588 | 4.498 | 4.532 | 219,360 | -0.01(-0.18%) |
Mar 14, 2007 | 4.610 | 4.614 | 4.486 | 4.540 | 210,065 | -0.09(-1.94%) |
Mar 13, 2007 | 4.740 | 4.738 | 4.610 | 4.630 | 182,535 | -0.11(-2.32%) |
Mar 12, 2007 | 4.650 | 4.756 | 4.428 | 4.740 | 88,450 | +0.04(+0.77%) |
Mar 09, 2007 | 4.608 | 4.730 | 4.488 | 4.704 | 240,090 | +0.12(+2.66%) |
Mar 08, 2007 | 4.566 | 4.588 | 4.504 | 4.582 | 349,745 | +0.04(+0.97%) |
Mar 07, 2007 | 4.604 | 4.714 | 4.524 | 4.538 | 220,145 | -0.03(-0.74%) |
Mar 06, 2007 | 4.964 | 5.084 | 4.516 | 4.572 | 573,685 | -0.14(-2.97%) |
Mar 05, 2007 | 4.298 | 4.784 | 4.262 | 4.712 | 325,775 | +0.14(+2.97%) |
Mar 02, 2007 | 4.666 | 4.700 | 4.524 | 4.576 | 257,250 | -0.11(-2.35%) |
Mar 01, 2007 | 4.474 | 4.876 | 4.416 | 4.686 | 255,855 | +0.15(+3.40%) |
Feb 28, 2007 | 4.670 | 4.680 | 4.268 | 4.532 | 775,460 | -0.16(-3.49%) |
Feb 27, 2007 | 4.800 | 4.978 | 4.662 | 4.696 | 815,785 | -0.18(-3.73%) |
Feb 26, 2007 | 5.000 | 5.000 | 4.836 | 4.878 | 259,900 | -0.06(-1.13%) |
Feb 23, 2007 | 4.908 | 4.984 | 4.770 | 4.934 | 207,685 | +0.00(+0.04%) |
Feb 22, 2007 | 4.770 | 5.020 | 4.660 | 4.932 | 276,345 | +0.15(+3.18%) |
Feb 21, 2007 | 4.780 | 4.818 | 4.696 | 4.780 | 184,450 | +0.01(+0.17%) |
Feb 20, 2007 | 4.816 | 4.816 | 4.740 | 4.772 | 250,205 | -0.03(-0.58%) |
Feb 16, 2007 | 4.888 | 4.900 | 4.790 | 4.800 | 237,875 | -0.10(-1.96%) |
Feb 15, 2007 | 5.056 | 5.056 | 4.778 | 4.896 | 799,095 | -0.19(-3.66%) |
Feb 14, 2007 | 5.330 | 5.368 | 5.036 | 5.082 | 1,578,650 | -0.29(-5.33%) |
Feb 13, 2007 | 5.352 | 5.392 | 5.310 | 5.368 | 364,805 | +0.01(+0.19%) |
Feb 12, 2007 | 5.380 | 5.380 | 5.258 | 5.358 | 204,730 | -0.03(-0.59%) |
Feb 09, 2007 | 5.388 | 5.400 | 5.318 | 5.390 | 358,155 | +0.03(+0.52%) |
Feb 08, 2007 | 5.306 | 5.386 | 5.300 | 5.362 | 120,870 | +0.03(+0.52%) |
Feb 07, 2007 | 5.324 | 5.344 | 5.298 | 5.334 | 118,880 | +0.02(+0.34%) |
Feb 06, 2007 | 5.266 | 5.318 | 5.188 | 5.316 | 164,730 | +0.08(+1.49%) |
Feb 05, 2007 | 5.056 | 5.266 | 5.028 | 5.238 | 281,585 | +0.20(+3.97%) |
Feb 02, 2007 | 4.978 | 5.058 | 4.960 | 5.038 | 317,145 | +0.05(+1.08%) |
Feb 01, 2007 | 4.958 | 4.998 | 4.922 | 4.984 | 151,110 | +0.04(+0.81%) |
Jan 31, 2007 | 4.922 | 4.972 | 4.920 | 4.944 | 243,985 | -0.00(-0.08%) |
Jan 30, 2007 | 4.858 | 4.948 | 4.854 | 4.948 | 129,505 | +0.07(+1.39%) |
Jan 29, 2007 | 4.724 | 4.882 | 4.724 | 4.880 | 112,955 | +0.13(+2.82%) |
Jan 26, 2007 | 4.764 | 4.764 | 4.648 | 4.746 | 92,480 | +0.00(+0.08%) |
Jan 25, 2007 | 4.698 | 4.752 | 4.640 | 4.742 | 174,395 | +0.07(+1.50%) |
Jan 24, 2007 | 4.630 | 4.694 | 4.630 | 4.672 | 134,550 | +0.00(+0.09%) |
Jan 23, 2007 | 4.668 | 4.688 | 4.592 | 4.668 | 440,910 | -0.01(-0.26%) |
Jan 22, 2007 | 4.728 | 4.728 | 4.504 | 4.680 | 406,095 | -0.03(-0.68%) |
Jan 19, 2007 | 4.580 | 4.756 | 4.580 | 4.712 | 351,355 | +0.11(+2.39%) |
Jan 18, 2007 | 4.584 | 4.620 | 4.518 | 4.602 | 504,895 | +0.00(+0.09%) |
Jan 17, 2007 | 4.604 | 4.640 | 4.562 | 4.598 | 245,030 | -0.01(-0.13%) |
Jan 16, 2007 | 4.564 | 4.632 | 4.498 | 4.604 | 259,685 | +0.06(+1.37%) |
Jan 12, 2007 | 4.498 | 4.600 | 4.444 | 4.542 | 355,640 | +0.06(+1.43%) |
Jan 11, 2007 | 4.336 | 4.584 | 4.316 | 4.478 | 420,170 | +0.16(+3.80%) |
Jan 10, 2007 | 4.200 | 4.380 | 4.200 | 4.314 | 437,725 | +0.10(+2.47%) |
Jan 09, 2007 | 4.202 | 4.248 | 4.200 | 4.210 | 69,405 | -0.01(-0.19%) |
Jan 08, 2007 | 4.192 | 4.256 | 4.182 | 4.218 | 219,655 | -0.00(-0.05%) |
Jan 05, 2007 | 4.204 | 4.280 | 4.142 | 4.220 | 164,975 | +0.02(+0.48%) |
Jan 04, 2007 | 4.120 | 4.280 | 4.120 | 4.200 | 218,170 | +0.08(+2.04%) |
Jan 03, 2007 | 4.192 | 4.430 | 4.006 | 4.116 | 355,740 | -0.09(-2.19%) |
Dec 29, 2006 | 4.192 | 4.436 | 4.062 | 4.208 | 1,190,395 | +0.04(+0.91%) |
Dec 28, 2006 | 4.162 | 4.234 | 4.140 | 4.170 | 84,665 | -0.01(-0.33%) |
Dec 27, 2006 | 4.202 | 4.210 | 4.138 | 4.184 | 236,510 | -0.01(-0.19%) |
Dec 26, 2006 | 4.240 | 4.260 | 4.162 | 4.192 | 317,515 | -0.03(-0.66%) |
Dec 22, 2006 | 4.306 | 4.324 | 4.200 | 4.220 | 422,755 | -0.11(-2.50%) |
Dec 21, 2006 | 4.386 | 4.390 | 4.300 | 4.328 | 30,525 | -0.04(-0.82%) |
Dec 20, 2006 | 4.330 | 4.398 | 4.300 | 4.364 | 114,235 | +0.09(+2.11%) |
Dec 19, 2006 | 4.374 | 4.426 | 4.220 | 4.274 | 779,485 | -0.13(-2.86%) |
Dec 18, 2006 | 4.434 | 4.578 | 4.316 | 4.400 | 834,650 | -0.01(-0.23%) |
Dec 15, 2006 | 4.412 | 4.578 | 4.320 | 4.410 | 1,797,485 | +0.03(+0.59%) |
Dec 14, 2006 | 4.274 | 4.410 | 4.274 | 4.384 | 138,035 | +0.11(+2.67%) |
Dec 13, 2006 | 4.276 | 4.362 | 4.254 | 4.270 | 90,860 | +0.00(+0.05%) |
Dec 12, 2006 | 4.300 | 4.312 | 4.184 | 4.268 | 356,705 | +0.10(+2.45%) |
Dec 11, 2006 | 4.158 | 4.356 | 4.140 | 4.166 | 215,145 | +0.01(+0.24%) |
Dec 08, 2006 | 4.106 | 4.179 | 4.106 | 4.156 | 63,250 | -0.00(-0.10%) |
Dec 07, 2006 | 4.202 | 4.202 | 4.120 | 4.160 | 526,280 | -0.04(-0.95%) |
Dec 06, 2006 | 4.230 | 4.300 | 4.100 | 4.200 | 772,935 | +0.00(+0.05%) |
Dec 05, 2006 | 4.380 | 4.380 | 4.140 | 4.198 | 1,432,990 | -0.21(-4.81%) |
Dec 04, 2006 | 4.474 | 4.474 | 4.396 | 4.410 | 705,505 | -0.08(-1.69%) |
Dec 01, 2006 | 4.502 | 4.598 | 4.478 | 4.486 | 323,525 | -0.03(-0.71%) |
Nov 30, 2006 | 4.406 | 4.602 | 4.382 | 4.518 | 351,000 | +0.02(+0.53%) |
Nov 29, 2006 | 4.546 | 4.648 | 4.344 | 4.494 | 2,279,420 | -0.41(-8.29%) |
Nov 28, 2006 | 4.846 | 4.996 | 4.830 | 4.900 | 678,200 | +0.01(+0.12%) |
Nov 27, 2006 | 4.894 | 5.052 | 4.840 | 4.894 | 460,635 | -0.00(-0.08%) |
Nov 24, 2006 | 4.920 | 4.968 | 4.898 | 4.898 | 142,155 | -0.06(-1.29%) |
Nov 22, 2006 | 5.162 | 5.162 | 4.942 | 4.962 | 559,640 | -0.11(-2.17%) |
Nov 21, 2006 | 5.064 | 5.254 | 4.922 | 5.072 | 650,230 | +0.01(+0.16%) |
Nov 20, 2006 | 5.094 | 5.378 | 4.914 | 5.064 | 839,755 | -0.03(-0.63%) |
Nov 17, 2006 | 5.182 | 5.848 | 5.056 | 5.096 | 1,413,985 | -0.06(-1.24%) |
Nov 16, 2006 | 4.406 | 5.472 | 4.390 | 5.160 | 3,632,570 | +0.89(+20.90%) |
Nov 15, 2006 | 4.108 | 4.324 | 4.034 | 4.268 | 864,085 | +0.23(+5.70%) |
Nov 14, 2006 | 3.862 | 4.094 | 3.862 | 4.038 | 243,450 | +0.11(+2.91%) |
Nov 13, 2006 | 3.958 | 4.026 | 3.834 | 3.924 | 129,695 | -0.04(-0.96%) |
Nov 10, 2006 | 3.912 | 4.000 | 3.888 | 3.962 | 288,620 | -0.04(-0.95%) |
Nov 09, 2006 | 3.758 | 4.000 | 3.758 | 4.000 | 660,485 | +0.18(+4.60%) |
Nov 08, 2006 | 3.784 | 3.888 | 3.650 | 3.824 | 549,125 | +0.02(+0.58%) |
Nov 07, 2006 | 3.900 | 3.900 | 3.786 | 3.802 | 655,465 | -0.10(-2.51%) |
Nov 06, 2006 | 4.100 | 4.100 | 3.900 | 3.900 | 472,360 | -0.16(-3.94%) |
Nov 03, 2006 | 4.088 | 4.100 | 3.956 | 4.060 | 216,110 | -0.07(-1.79%) |
Nov 02, 2006 | 4.000 | 4.230 | 3.912 | 4.134 | 394,920 | +0.10(+2.58%) |
Nov 01, 2006 | 4.110 | 4.300 | 4.000 | 4.030 | 557,060 | -0.13(-3.12%) |
Oct 31, 2006 | 4.150 | 4.200 | 3.850 | 4.160 | 443,840 | +0.02(+0.53%) |
Oct 30, 2006 | 4.120 | 4.290 | 4.042 | 4.138 | 494,850 | +0.02(+0.44%) |
Oct 27, 2006 | 4.050 | 4.140 | 3.950 | 4.120 | 1,781,985 | +0.10(+2.49%) |
Oct 26, 2006 | 3.806 | 4.054 | 3.800 | 4.020 | 757,640 | +0.12(+3.08%) |
Oct 25, 2006 | 3.476 | 4.050 | 3.476 | 3.900 | 2,960,245 | +0.36(+10.23%) |
Oct 24, 2006 | 3.602 | 3.646 | 3.500 | 3.538 | 2,224,915 | -0.12(-3.28%) |
Oct 23, 2006 | 3.790 | 3.850 | 3.560 | 3.658 | 3,991,010 | -0.11(-2.92%) |