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%) |