Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.716 | 5.716 | 5.571 | 5.672 | 12,819,381 | +0.01(+0.16%) |
May 30, 2007 | 5.513 | 5.692 | 5.473 | 5.663 | 30,058,874 | +0.01(+0.24%) |
May 29, 2007 | 5.721 | 5.781 | 5.591 | 5.649 | 16,391,761 | +0.06(+1.08%) |
May 25, 2007 | 5.529 | 5.625 | 5.488 | 5.589 | 10,700,351 | +0.15(+2.79%) |
May 24, 2007 | 5.585 | 5.669 | 5.417 | 5.437 | 22,322,778 | -0.20(-3.49%) |
May 23, 2007 | 5.694 | 5.730 | 5.616 | 5.634 | 15,839,340 | -0.03(-0.59%) |
May 22, 2007 | 5.799 | 5.853 | 5.602 | 5.667 | 24,427,376 | -0.08(-1.36%) |
May 21, 2007 | 5.694 | 5.801 | 5.689 | 5.745 | 12,869,108 | +0.08(+1.50%) |
May 18, 2007 | 5.569 | 5.683 | 5.562 | 5.660 | 15,406,845 | +0.08(+1.40%) |
May 17, 2007 | 5.453 | 5.611 | 5.370 | 5.582 | 21,539,032 | +0.07(+1.30%) |
May 16, 2007 | 5.339 | 5.511 | 5.294 | 5.511 | 22,537,776 | +0.28(+5.29%) |
May 15, 2007 | 5.205 | 5.341 | 5.205 | 5.234 | 14,515,590 | +0.03(+0.56%) |
May 14, 2007 | 5.339 | 5.361 | 5.138 | 5.205 | 11,917,780 | -0.09(-1.69%) |
May 11, 2007 | 5.290 | 5.328 | 5.223 | 5.294 | 13,365,543 | +0.06(+1.11%) |
May 10, 2007 | 5.379 | 5.493 | 5.216 | 5.236 | 32,825,602 | -0.19(-3.46%) |
May 09, 2007 | 5.131 | 5.439 | 5.111 | 5.424 | 31,913,704 | +0.29(+5.75%) |
May 08, 2007 | 5.044 | 5.140 | 4.993 | 5.129 | 15,628,489 | +0.02(+0.48%) |
May 07, 2007 | 5.033 | 5.140 | 5.033 | 5.104 | 21,231,234 | +0.09(+1.87%) |
May 04, 2007 | 5.028 | 5.042 | 4.870 | 5.010 | 15,631,175 | +0.05(+0.95%) |
May 03, 2007 | 4.937 | 4.966 | 4.865 | 4.964 | 13,937,652 | +0.08(+1.65%) |
May 02, 2007 | 4.807 | 4.910 | 4.780 | 4.883 | 7,771,492 | +0.13(+2.63%) |
May 01, 2007 | 4.742 | 4.787 | 4.684 | 4.758 | 5,695,662 | +0.02(+0.38%) |
Apr 30, 2007 | 4.821 | 4.827 | 4.727 | 4.740 | 9,206,711 | -0.08(-1.67%) |
Apr 27, 2007 | 4.758 | 4.821 | 4.704 | 4.821 | 11,252,548 | +0.00(+0.05%) |
Apr 26, 2007 | 4.881 | 4.912 | 4.816 | 4.818 | 17,600,012 | -0.05(-1.10%) |
Apr 25, 2007 | 4.798 | 4.890 | 4.798 | 4.872 | 9,488,294 | +0.12(+2.49%) |
Apr 24, 2007 | 4.792 | 4.814 | 4.669 | 4.754 | 9,458,528 | -0.05(-1.07%) |
Apr 23, 2007 | 4.847 | 4.876 | 4.794 | 4.805 | 8,152,935 | -0.08(-1.60%) |
Apr 20, 2007 | 4.912 | 4.914 | 4.834 | 4.883 | 18,712,240 | +0.09(+1.86%) |
Apr 19, 2007 | 4.702 | 4.836 | 4.664 | 4.794 | 15,521,497 | +0.02(+0.52%) |
Apr 18, 2007 | 4.657 | 4.807 | 4.655 | 4.769 | 17,679,250 | +0.04(+0.90%) |
Apr 17, 2007 | 4.724 | 4.792 | 4.687 | 4.727 | 20,378,680 | +0.03(+0.57%) |
Apr 16, 2007 | 4.566 | 4.722 | 4.566 | 4.700 | 22,766,274 | +0.15(+3.39%) |
Apr 13, 2007 | 4.548 | 4.564 | 4.474 | 4.546 | 11,683,203 | +0.05(+1.19%) |
Apr 12, 2007 | 4.468 | 4.508 | 4.403 | 4.492 | 17,147,870 | -0.02(-0.40%) |
Apr 11, 2007 | 4.655 | 4.655 | 4.461 | 4.510 | 17,840,410 | -0.11(-2.42%) |
Apr 10, 2007 | 4.628 | 4.666 | 4.602 | 4.622 | 8,199,909 | -0.00(-0.10%) |
Apr 09, 2007 | 4.617 | 4.653 | 4.599 | 4.626 | 9,519,183 | +0.05(+1.17%) |
Apr 05, 2007 | 4.555 | 4.586 | 4.521 | 4.573 | 9,339,221 | +0.02(+0.34%) |
Apr 04, 2007 | 4.532 | 4.575 | 4.510 | 4.557 | 18,544,590 | +0.01(+0.20%) |
Apr 03, 2007 | 4.510 | 4.590 | 4.490 | 4.548 | 14,380,394 | +0.08(+1.77%) |
Apr 02, 2007 | 4.523 | 4.545 | 4.422 | 4.469 | 61,867,524 | -0.05(-1.06%) |
Mar 30, 2007 | 4.561 | 4.599 | 4.488 | 4.517 | 16,747,208 | -0.06(-1.22%) |
Mar 29, 2007 | 4.509 | 4.577 | 4.456 | 4.573 | 21,181,794 | +0.15(+3.36%) |
Mar 28, 2007 | 4.500 | 4.500 | 4.368 | 4.424 | 15,595,809 | -0.09(-2.10%) |
Mar 27, 2007 | 4.548 | 4.549 | 4.490 | 4.519 | 11,460,265 | -0.03(-0.64%) |
Mar 26, 2007 | 4.549 | 4.560 | 4.456 | 4.548 | 13,141,701 | +0.02(+0.52%) |
Mar 23, 2007 | 4.531 | 4.540 | 4.477 | 4.525 | 13,688,750 | +0.01(+0.17%) |
Mar 22, 2007 | 4.541 | 4.541 | 4.460 | 4.517 | 15,794,573 | +0.02(+0.47%) |
Mar 21, 2007 | 4.355 | 4.526 | 4.327 | 4.496 | 21,407,418 | +0.19(+4.33%) |
Mar 20, 2007 | 4.253 | 4.311 | 4.232 | 4.309 | 13,572,356 | +0.06(+1.31%) |
Mar 19, 2007 | 4.198 | 4.287 | 4.186 | 4.253 | 21,042,122 | +0.15(+3.53%) |
Mar 16, 2007 | 4.194 | 4.194 | 4.053 | 4.108 | 13,364,639 | -0.05(-1.10%) |
Mar 15, 2007 | 4.138 | 4.192 | 4.105 | 4.154 | 11,016,180 | +0.01(+0.35%) |
Mar 14, 2007 | 4.076 | 4.141 | 3.962 | 4.139 | 22,370,796 | +0.04(+1.09%) |
Mar 13, 2007 | 4.261 | 4.224 | 4.082 | 4.095 | 17,652,390 | -0.17(-3.91%) |
Mar 12, 2007 | 4.231 | 4.279 | 4.191 | 4.261 | 13,860,654 | +0.04(+0.87%) |
Mar 09, 2007 | 4.231 | 4.268 | 4.143 | 4.224 | 14,509,770 | +0.07(+1.69%) |
Mar 08, 2007 | 4.186 | 4.198 | 4.125 | 4.154 | 17,124,144 | +0.10(+2.59%) |
Mar 07, 2007 | 4.099 | 4.136 | 4.044 | 4.049 | 21,514,858 | -0.02(-0.58%) |
Mar 06, 2007 | 4.020 | 4.114 | 3.962 | 4.072 | 27,798,306 | +0.22(+5.59%) |
Mar 05, 2007 | 3.876 | 3.934 | 3.842 | 3.857 | 29,868,316 | -0.11(-2.71%) |
Mar 02, 2007 | 4.057 | 4.097 | 3.929 | 3.964 | 23,764,830 | -0.15(-3.66%) |