Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.133 | 5.195 | 4.981 | 5.175 | 661,389 | +0.19(+3.77%) |
May 30, 2007 | 4.974 | 4.997 | 4.928 | 4.987 | 565,535 | +0.01(+0.13%) |
May 29, 2007 | 4.876 | 5.010 | 4.851 | 4.981 | 753,408 | +0.08(+1.53%) |
May 25, 2007 | 4.926 | 5.001 | 4.899 | 4.905 | 400,667 | -0.02(-0.42%) |
May 24, 2007 | 4.993 | 5.035 | 4.845 | 4.926 | 698,772 | -0.09(-1.71%) |
May 23, 2007 | 5.047 | 5.081 | 4.972 | 5.012 | 798,460 | -0.04(-0.87%) |
May 22, 2007 | 5.095 | 5.122 | 5.024 | 5.056 | 1,037,614 | +0.01(+0.25%) |
May 21, 2007 | 5.006 | 5.064 | 4.999 | 5.043 | 8,706,378 | +0.00(+0.04%) |
May 18, 2007 | 4.935 | 5.041 | 4.914 | 5.041 | 1,598,358 | +0.12(+2.46%) |
May 17, 2007 | 4.830 | 4.955 | 4.791 | 4.920 | 2,580,377 | +0.12(+2.52%) |
May 16, 2007 | 4.862 | 4.882 | 4.757 | 4.799 | 489,332 | -0.06(-1.29%) |
May 15, 2007 | 4.945 | 4.987 | 4.757 | 4.862 | 1,965,956 | -0.08(-1.69%) |
May 14, 2007 | 4.695 | 4.995 | 4.620 | 4.945 | 3,590,194 | +0.46(+10.23%) |
May 11, 2007 | 4.457 | 4.496 | 4.434 | 4.486 | 297,146 | +0.04(+0.89%) |
May 10, 2007 | 4.371 | 4.505 | 4.361 | 4.446 | 1,066,850 | +0.06(+1.33%) |
May 09, 2007 | 4.298 | 4.403 | 4.277 | 4.388 | 998,794 | +0.11(+2.69%) |
May 08, 2007 | 4.254 | 4.298 | 4.236 | 4.273 | 972,434 | +0.03(+0.69%) |
May 07, 2007 | 4.217 | 4.254 | 4.194 | 4.244 | 626,402 | -0.01(-0.15%) |
May 04, 2007 | 4.277 | 4.284 | 4.236 | 4.250 | 552,595 | -0.03(-0.68%) |
May 03, 2007 | 4.273 | 4.300 | 4.194 | 4.279 | 624,485 | +0.02(+0.54%) |
May 02, 2007 | 4.173 | 4.256 | 4.163 | 4.256 | 1,586,855 | +0.09(+2.05%) |
May 01, 2007 | 4.163 | 4.183 | 4.152 | 4.171 | 506,106 | +0.00(+0.10%) |
Apr 30, 2007 | 4.110 | 4.190 | 4.110 | 4.167 | 1,182,353 | +0.01(+0.30%) |
Apr 27, 2007 | 4.169 | 4.173 | 4.087 | 4.154 | 686,311 | -0.02(-0.45%) |
Apr 26, 2007 | 4.173 | 4.215 | 4.162 | 4.173 | 1,318,465 | +0.00(+0.10%) |
Apr 25, 2007 | 4.246 | 4.277 | 4.121 | 4.169 | 938,406 | +0.03(+0.60%) |
Apr 24, 2007 | 4.131 | 4.150 | 4.104 | 4.144 | 265,035 | +0.01(+0.30%) |
Apr 23, 2007 | 4.119 | 4.142 | 4.094 | 4.131 | 201,771 | +0.01(+0.35%) |
Apr 20, 2007 | 4.090 | 4.167 | 4.058 | 4.117 | 206,564 | +0.05(+1.28%) |
Apr 19, 2007 | 4.121 | 4.121 | 4.017 | 4.065 | 327,819 | -0.06(-1.37%) |
Apr 18, 2007 | 4.121 | 4.131 | 4.098 | 4.121 | 322,067 | +0.00(+0.00%) |
Apr 17, 2007 | 4.129 | 4.135 | 4.081 | 4.121 | 632,633 | -0.00(-0.05%) |
Apr 16, 2007 | 4.090 | 4.148 | 4.069 | 4.123 | 1,102,315 | +0.08(+1.86%) |
Apr 13, 2007 | 3.973 | 4.060 | 3.973 | 4.048 | 1,911,799 | +0.06(+1.57%) |
Apr 12, 2007 | 3.944 | 4.002 | 3.923 | 3.985 | 1,497,232 | +0.03(+0.79%) |
Apr 11, 2007 | 3.964 | 3.972 | 3.933 | 3.954 | 188,352 | -0.00(-0.11%) |
Apr 10, 2007 | 3.966 | 3.998 | 3.925 | 3.958 | 946,074 | -0.01(-0.16%) |
Apr 09, 2007 | 3.948 | 3.964 | 3.912 | 3.964 | 390,123 | +0.01(+0.16%) |
Apr 05, 2007 | 3.887 | 3.962 | 3.875 | 3.958 | 203,688 | +0.08(+1.99%) |
Apr 04, 2007 | 3.797 | 3.900 | 3.787 | 3.881 | 1,260,953 | +0.12(+3.10%) |
Apr 03, 2007 | 3.737 | 3.808 | 3.716 | 3.764 | 408,815 | +0.03(+0.73%) |
Apr 02, 2007 | 3.806 | 3.808 | 3.727 | 3.737 | 1,504,421 | -0.07(-1.81%) |
Mar 30, 2007 | 3.839 | 3.879 | 3.777 | 3.806 | 660,910 | -0.01(-0.33%) |
Mar 29, 2007 | 3.766 | 3.818 | 3.766 | 3.818 | 359,450 | +0.02(+0.55%) |
Mar 28, 2007 | 3.795 | 3.835 | 3.777 | 3.797 | 1,347,221 | +0.02(+0.44%) |
Mar 27, 2007 | 3.797 | 3.835 | 3.739 | 3.781 | 598,605 | -0.02(-0.55%) |
Mar 26, 2007 | 3.850 | 3.854 | 3.777 | 3.802 | 321,588 | -0.03(-0.71%) |
Mar 23, 2007 | 3.839 | 3.839 | 3.808 | 3.829 | 378,621 | +0.00(+0.11%) |
Mar 22, 2007 | 3.800 | 3.862 | 3.800 | 3.825 | 397,312 | -0.00(-0.11%) |
Mar 21, 2007 | 3.881 | 3.881 | 3.800 | 3.829 | 1,225,008 | -0.04(-1.08%) |
Mar 20, 2007 | 3.918 | 3.918 | 3.860 | 3.870 | 364,243 | -0.05(-1.22%) |
Mar 19, 2007 | 3.944 | 3.958 | 3.906 | 3.918 | 868,912 | -0.02(-0.53%) |
Mar 16, 2007 | 3.960 | 3.960 | 3.912 | 3.939 | 422,234 | +0.01(+0.16%) |
Mar 15, 2007 | 3.912 | 3.944 | 3.893 | 3.933 | 556,909 | +0.04(+1.07%) |
Mar 14, 2007 | 3.923 | 3.927 | 3.873 | 3.891 | 828,653 | -0.02(-0.48%) |
Mar 13, 2007 | 3.916 | 3.931 | 3.864 | 3.910 | 1,175,643 | -0.01(-0.16%) |
Mar 12, 2007 | 3.873 | 3.950 | 3.839 | 3.916 | 1,650,598 | +0.09(+2.29%) |
Mar 09, 2007 | 3.791 | 3.829 | 3.777 | 3.829 | 711,233 | +0.03(+0.66%) |
Mar 08, 2007 | 3.797 | 3.839 | 3.777 | 3.804 | 680,560 | +0.03(+0.66%) |
Mar 07, 2007 | 3.749 | 3.795 | 3.745 | 3.779 | 392,041 | +0.03(+0.89%) |
Mar 06, 2007 | 3.829 | 3.848 | 3.651 | 3.745 | 1,361,120 | -0.01(-0.39%) |
Mar 05, 2007 | 3.756 | 3.797 | 3.724 | 3.760 | 482,143 | -0.02(-0.44%) |
Mar 02, 2007 | 3.854 | 3.875 | 3.775 | 3.777 | 638,863 | -0.03(-0.66%) |