Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.561 | 4.570 | 4.381 | 4.447 | 260,789 | -0.12(-2.60%) |
May 30, 2007 | 4.364 | 4.588 | 4.342 | 4.566 | 385,040 | +0.08(+1.86%) |
May 29, 2007 | 4.504 | 4.610 | 4.438 | 4.482 | 304,709 | -0.00(-0.10%) |
May 25, 2007 | 4.306 | 4.504 | 4.306 | 4.487 | 304,027 | +0.13(+2.92%) |
May 24, 2007 | 4.522 | 4.605 | 4.324 | 4.359 | 643,554 | -0.18(-3.88%) |
May 23, 2007 | 4.618 | 4.676 | 4.495 | 4.535 | 506,432 | -0.11(-2.37%) |
May 22, 2007 | 4.834 | 4.878 | 4.614 | 4.645 | 421,450 | -0.10(-2.13%) |
May 21, 2007 | 4.605 | 4.768 | 4.575 | 4.746 | 711,824 | +0.16(+3.55%) |
May 18, 2007 | 4.711 | 4.772 | 4.570 | 4.583 | 510,997 | -0.08(-1.79%) |
May 17, 2007 | 4.689 | 4.724 | 4.535 | 4.667 | 345,671 | +0.07(+1.63%) |
May 16, 2007 | 4.614 | 4.746 | 4.548 | 4.592 | 471,970 | -0.04(-0.76%) |
May 15, 2007 | 4.878 | 4.878 | 4.175 | 4.627 | 3,080,778 | -0.24(-4.88%) |
May 14, 2007 | 4.803 | 5.010 | 4.768 | 4.865 | 1,537,203 | +0.11(+2.31%) |
May 11, 2007 | 4.438 | 4.755 | 4.416 | 4.755 | 1,459,603 | +0.33(+7.34%) |
May 10, 2007 | 4.429 | 4.548 | 4.293 | 4.429 | 518,507 | -0.01(-0.20%) |
May 09, 2007 | 4.460 | 4.482 | 4.399 | 4.438 | 344,533 | -0.02(-0.49%) |
May 08, 2007 | 4.522 | 4.553 | 4.394 | 4.460 | 431,008 | -0.02(-0.49%) |
May 07, 2007 | 4.306 | 4.610 | 4.306 | 4.482 | 1,582,943 | +0.22(+5.05%) |
May 04, 2007 | 4.047 | 4.302 | 4.047 | 4.267 | 1,794,351 | +0.26(+6.47%) |
May 03, 2007 | 4.021 | 4.030 | 3.977 | 4.008 | 190,358 | +0.01(+0.33%) |
May 02, 2007 | 4.038 | 4.082 | 3.797 | 3.994 | 243,949 | +0.00(+0.00%) |
May 01, 2007 | 4.078 | 4.095 | 3.955 | 3.994 | 394,939 | -0.07(-1.73%) |
Apr 30, 2007 | 4.131 | 4.131 | 4.016 | 4.065 | 385,040 | +0.04(+1.09%) |
Apr 27, 2007 | 4.109 | 4.175 | 4.008 | 4.021 | 353,545 | -0.08(-2.03%) |
Apr 26, 2007 | 4.008 | 4.131 | 4.003 | 4.104 | 333,792 | +0.03(+0.65%) |
Apr 25, 2007 | 3.955 | 4.205 | 3.955 | 4.078 | 668,814 | +0.11(+2.77%) |
Apr 24, 2007 | 4.056 | 4.065 | 3.955 | 3.968 | 362,283 | -0.08(-1.95%) |
Apr 23, 2007 | 3.942 | 4.122 | 3.942 | 4.047 | 773,562 | +0.11(+2.68%) |
Apr 20, 2007 | 3.933 | 3.955 | 3.911 | 3.942 | 242,129 | +0.03(+0.67%) |
Apr 19, 2007 | 3.827 | 3.955 | 3.740 | 3.915 | 247,818 | +0.06(+1.48%) |
Apr 18, 2007 | 4.065 | 4.065 | 3.805 | 3.858 | 710,686 | -0.19(-4.67%) |
Apr 17, 2007 | 3.775 | 4.109 | 3.748 | 4.047 | 1,094,748 | +0.29(+7.72%) |
Apr 16, 2007 | 3.779 | 3.801 | 3.704 | 3.757 | 291,966 | -0.03(-0.70%) |
Apr 13, 2007 | 3.801 | 3.841 | 3.713 | 3.784 | 304,937 | -0.01(-0.35%) |
Apr 12, 2007 | 3.726 | 3.819 | 3.652 | 3.797 | 531,592 | +0.05(+1.29%) |
Apr 11, 2007 | 3.529 | 3.770 | 3.529 | 3.748 | 584,091 | +0.21(+5.96%) |
Apr 10, 2007 | 3.524 | 3.555 | 3.472 | 3.537 | 123,863 | +0.02(+0.62%) |
Apr 09, 2007 | 3.450 | 3.524 | 3.450 | 3.515 | 93,074 | +0.07(+1.91%) |
Apr 05, 2007 | 3.489 | 3.524 | 3.450 | 3.450 | 200,257 | -0.07(-2.00%) |
Apr 04, 2007 | 3.436 | 3.555 | 3.436 | 3.520 | 148,827 | +0.06(+1.65%) |
Apr 03, 2007 | 3.515 | 3.529 | 3.463 | 3.463 | 167,715 | -0.05(-1.50%) |
Apr 02, 2007 | 3.494 | 3.555 | 3.485 | 3.515 | 175,907 | +0.01(+0.38%) |
Mar 30, 2007 | 3.463 | 3.533 | 3.414 | 3.502 | 206,856 | +0.03(+0.76%) |
Mar 29, 2007 | 3.498 | 3.529 | 3.476 | 3.476 | 189,334 | +0.02(+0.64%) |
Mar 28, 2007 | 3.511 | 3.515 | 3.423 | 3.454 | 289,007 | -0.10(-2.84%) |
Mar 27, 2007 | 3.520 | 3.559 | 3.458 | 3.555 | 198,095 | +0.05(+1.51%) |
Mar 26, 2007 | 3.546 | 3.564 | 3.428 | 3.502 | 248,956 | -0.05(-1.36%) |
Mar 23, 2007 | 3.551 | 3.603 | 3.542 | 3.551 | 113,327 | +0.01(+0.37%) |
Mar 22, 2007 | 3.520 | 3.559 | 3.498 | 3.537 | 166,122 | +0.04(+1.13%) |
Mar 21, 2007 | 3.507 | 3.551 | 3.472 | 3.498 | 237,122 | +0.04(+1.14%) |
Mar 20, 2007 | 3.362 | 3.463 | 3.327 | 3.458 | 435,104 | +0.08(+2.34%) |
Mar 19, 2007 | 3.287 | 3.397 | 3.283 | 3.379 | 226,882 | +0.08(+2.53%) |
Mar 16, 2007 | 3.283 | 3.340 | 3.252 | 3.296 | 317,453 | +0.00(+0.00%) |
Mar 15, 2007 | 3.261 | 3.318 | 3.243 | 3.296 | 403,700 | +0.03(+0.94%) |
Mar 14, 2007 | 3.186 | 3.309 | 3.164 | 3.265 | 580,063 | -0.07(-2.11%) |
Mar 13, 2007 | 3.375 | 3.414 | 3.300 | 3.335 | 514,297 | -0.04(-1.17%) |
Mar 12, 2007 | 3.357 | 3.432 | 3.340 | 3.375 | 343,851 | +0.02(+0.66%) |
Mar 09, 2007 | 3.445 | 3.450 | 3.296 | 3.353 | 357,732 | -0.02(-0.53%) |
Mar 08, 2007 | 3.327 | 3.379 | 3.313 | 3.371 | 605,778 | +0.11(+3.23%) |
Mar 07, 2007 | 3.305 | 3.357 | 3.221 | 3.265 | 338,617 | -0.06(-1.72%) |
Mar 06, 2007 | 3.261 | 3.357 | 3.221 | 3.322 | 687,702 | +0.18(+5.59%) |
Mar 05, 2007 | 3.208 | 3.318 | 3.050 | 3.146 | 1,196,993 | -0.15(-4.53%) |
Mar 02, 2007 | 3.291 | 3.419 | 3.269 | 3.296 | 577,333 | +0.00(+0.13%) |