Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.926 | 4.962 | 4.814 | 4.820 | 16,923,002 | -0.14(-2.78%) |
May 30, 2007 | 4.845 | 4.993 | 4.801 | 4.958 | 18,505,246 | +0.16(+3.26%) |
May 29, 2007 | 4.725 | 4.885 | 4.704 | 4.801 | 25,124,544 | +0.23(+5.03%) |
May 25, 2007 | 4.568 | 4.690 | 4.533 | 4.571 | 12,900,150 | +0.03(+0.64%) |
May 24, 2007 | 4.664 | 4.664 | 4.476 | 4.542 | 23,124,370 | -0.13(-2.76%) |
May 23, 2007 | 4.686 | 4.732 | 4.641 | 4.671 | 18,365,848 | +0.01(+0.25%) |
May 22, 2007 | 4.590 | 4.702 | 4.577 | 4.660 | 20,608,502 | +0.11(+2.39%) |
May 21, 2007 | 4.562 | 4.635 | 4.551 | 4.551 | 14,934,213 | -0.01(-0.29%) |
May 18, 2007 | 4.651 | 4.652 | 4.497 | 4.564 | 19,611,170 | -0.09(-1.94%) |
May 17, 2007 | 4.751 | 4.751 | 4.648 | 4.655 | 13,311,341 | -0.10(-2.02%) |
May 16, 2007 | 4.801 | 4.825 | 4.702 | 4.751 | 9,201,958 | -0.09(-1.85%) |
May 15, 2007 | 4.966 | 5.004 | 4.826 | 4.840 | 13,484,378 | -0.12(-2.46%) |
May 14, 2007 | 4.910 | 5.008 | 4.910 | 4.962 | 15,726,382 | +0.05(+1.07%) |
May 11, 2007 | 4.736 | 4.919 | 4.730 | 4.910 | 23,704,364 | +0.22(+4.78%) |
May 10, 2007 | 4.792 | 4.792 | 4.676 | 4.686 | 15,833,882 | -0.12(-2.40%) |
May 09, 2007 | 4.787 | 4.862 | 4.785 | 4.801 | 16,851,772 | +0.01(+0.26%) |
May 08, 2007 | 4.814 | 4.835 | 4.776 | 4.788 | 11,000,384 | -0.05(-0.98%) |
May 07, 2007 | 4.858 | 4.884 | 4.826 | 4.836 | 8,331,342 | -0.03(-0.63%) |
May 04, 2007 | 4.902 | 4.902 | 4.809 | 4.866 | 18,890,652 | -0.01(-0.29%) |
May 03, 2007 | 4.821 | 4.890 | 4.787 | 4.881 | 11,221,416 | +0.05(+1.02%) |
May 02, 2007 | 4.810 | 4.872 | 4.810 | 4.831 | 11,899,301 | -0.01(-0.11%) |
May 01, 2007 | 4.877 | 4.877 | 4.785 | 4.837 | 16,318,602 | -0.02(-0.43%) |
Apr 30, 2007 | 4.981 | 4.992 | 4.858 | 4.858 | 9,851,815 | -0.11(-2.18%) |
Apr 27, 2007 | 4.981 | 5.004 | 4.946 | 4.966 | 8,557,679 | -0.03(-0.56%) |
Apr 26, 2007 | 5.026 | 5.043 | 4.979 | 4.994 | 6,124,605 | -0.03(-0.52%) |
Apr 25, 2007 | 5.073 | 5.105 | 4.982 | 5.020 | 9,602,425 | -0.05(-0.90%) |
Apr 24, 2007 | 5.113 | 5.126 | 5.034 | 5.066 | 7,186,735 | -0.04(-0.72%) |
Apr 23, 2007 | 5.018 | 5.126 | 5.018 | 5.103 | 8,559,649 | +0.08(+1.68%) |
Apr 20, 2007 | 5.051 | 5.061 | 5.004 | 5.018 | 7,201,534 | +0.01(+0.16%) |
Apr 19, 2007 | 5.045 | 5.045 | 4.996 | 5.011 | 12,630,166 | -0.05(-0.97%) |
Apr 18, 2007 | 5.105 | 5.115 | 5.055 | 5.060 | 8,505,005 | -0.04(-0.88%) |
Apr 17, 2007 | 5.028 | 5.119 | 5.015 | 5.105 | 12,084,143 | +0.07(+1.36%) |
Apr 16, 2007 | 5.060 | 5.072 | 5.001 | 5.036 | 6,975,994 | -0.02(-0.31%) |
Apr 13, 2007 | 4.976 | 5.054 | 4.963 | 5.052 | 8,434,208 | +0.08(+1.54%) |
Apr 12, 2007 | 5.041 | 5.041 | 4.965 | 4.975 | 8,714,289 | -0.07(-1.31%) |
Apr 11, 2007 | 5.138 | 5.140 | 5.023 | 5.041 | 9,972,429 | -0.10(-1.90%) |
Apr 10, 2007 | 5.143 | 5.164 | 5.115 | 5.139 | 8,522,662 | +0.00(+0.03%) |
Apr 09, 2007 | 5.172 | 5.176 | 5.132 | 5.137 | 9,719,681 | -0.04(-0.68%) |
Apr 05, 2007 | 5.162 | 5.178 | 5.141 | 5.172 | 6,085,900 | +0.01(+0.17%) |
Apr 04, 2007 | 5.170 | 5.174 | 5.105 | 5.163 | 8,909,047 | -0.01(-0.12%) |
Apr 03, 2007 | 5.174 | 5.181 | 5.134 | 5.170 | 10,471,027 | +0.04(+0.74%) |
Apr 02, 2007 | 5.102 | 5.141 | 5.037 | 5.132 | 8,939,875 | +0.06(+1.27%) |
Mar 30, 2007 | 5.018 | 5.076 | 4.995 | 5.068 | 15,285,331 | +0.06(+1.10%) |
Mar 29, 2007 | 5.042 | 5.055 | 4.979 | 5.012 | 7,071,756 | +0.02(+0.42%) |
Mar 28, 2007 | 5.019 | 5.055 | 4.959 | 4.991 | 14,142,375 | -0.06(-1.23%) |
Mar 27, 2007 | 5.109 | 5.124 | 5.049 | 5.054 | 11,233,756 | -0.08(-1.62%) |
Mar 26, 2007 | 5.218 | 5.226 | 5.117 | 5.137 | 14,398,174 | -0.08(-1.55%) |
Mar 23, 2007 | 5.155 | 5.257 | 5.139 | 5.218 | 12,894,697 | +0.06(+1.23%) |
Mar 22, 2007 | 5.141 | 5.169 | 5.113 | 5.155 | 11,244,002 | +0.04(+0.82%) |
Mar 21, 2007 | 4.989 | 5.122 | 4.966 | 5.112 | 13,842,975 | +0.12(+2.43%) |
Mar 20, 2007 | 4.899 | 5.009 | 4.885 | 4.991 | 18,886,098 | +0.07(+1.46%) |
Mar 19, 2007 | 4.875 | 4.937 | 4.853 | 4.919 | 24,150,072 | +0.08(+1.74%) |
Mar 16, 2007 | 4.887 | 4.934 | 4.823 | 4.835 | 16,788,022 | -0.05(-1.08%) |
Mar 15, 2007 | 4.841 | 4.906 | 4.838 | 4.888 | 16,741,371 | +0.03(+0.65%) |
Mar 14, 2007 | 4.832 | 4.892 | 4.751 | 4.856 | 19,986,012 | +0.04(+0.89%) |
Mar 13, 2007 | 5.039 | 5.018 | 4.803 | 4.813 | 23,725,448 | -0.23(-4.48%) |
Mar 12, 2007 | 5.037 | 5.095 | 5.005 | 5.039 | 15,653,035 | -0.00(-0.09%) |
Mar 09, 2007 | 5.025 | 5.052 | 4.977 | 5.043 | 6,249,830 | +0.07(+1.32%) |
Mar 08, 2007 | 4.907 | 5.018 | 4.888 | 4.977 | 18,865,664 | +0.07(+1.43%) |
Mar 07, 2007 | 5.033 | 5.086 | 4.903 | 4.907 | 10,533,639 | -0.08(-1.62%) |
Mar 06, 2007 | 4.871 | 5.013 | 4.870 | 4.988 | 9,850,597 | +0.17(+3.46%) |
Mar 05, 2007 | 4.988 | 4.988 | 4.821 | 4.821 | 7,917,646 | -0.20(-3.90%) |
Mar 02, 2007 | 5.092 | 5.105 | 5.011 | 5.017 | 10,753,350 | -0.11(-2.23%) |