Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.271 | 4.304 | 4.231 | 4.239 | 30,810,478 | -0.00(-0.02%) |
May 30, 2007 | 4.103 | 4.257 | 4.076 | 4.239 | 38,748,544 | +0.05(+1.24%) |
May 29, 2007 | 4.267 | 4.277 | 4.157 | 4.188 | 31,987,692 | -0.04(-0.85%) |
May 25, 2007 | 4.207 | 4.251 | 4.180 | 4.224 | 31,744,632 | +0.07(+1.66%) |
May 24, 2007 | 4.256 | 4.338 | 4.119 | 4.155 | 55,824,548 | -0.13(-2.93%) |
May 23, 2007 | 4.282 | 4.345 | 4.257 | 4.280 | 35,936,104 | +0.02(+0.51%) |
May 22, 2007 | 4.288 | 4.302 | 4.252 | 4.259 | 22,851,578 | -0.01(-0.16%) |
May 21, 2007 | 4.217 | 4.316 | 4.211 | 4.265 | 52,547,872 | +0.06(+1.35%) |
May 18, 2007 | 4.160 | 4.224 | 4.154 | 4.208 | 29,632,780 | +0.03(+0.70%) |
May 17, 2007 | 4.170 | 4.219 | 4.108 | 4.179 | 39,721,956 | +0.01(+0.14%) |
May 16, 2007 | 4.066 | 4.187 | 4.060 | 4.173 | 55,028,740 | +0.13(+3.31%) |
May 15, 2007 | 4.025 | 4.052 | 4.007 | 4.039 | 39,475,592 | +0.05(+1.24%) |
May 14, 2007 | 3.939 | 4.029 | 3.942 | 3.990 | 34,235,196 | -0.01(-0.37%) |
May 11, 2007 | 3.922 | 4.012 | 3.931 | 4.005 | 33,963,428 | +0.11(+2.92%) |
May 10, 2007 | 3.962 | 3.974 | 3.865 | 3.891 | 40,548,256 | -0.09(-2.30%) |
May 09, 2007 | 3.960 | 3.983 | 3.904 | 3.983 | 32,249,890 | +0.03(+0.81%) |
May 08, 2007 | 3.919 | 3.983 | 3.861 | 3.951 | 45,409,824 | +0.02(+0.47%) |
May 07, 2007 | 3.981 | 3.990 | 3.929 | 3.933 | 31,641,666 | -0.07(-1.66%) |
May 04, 2007 | 4.064 | 4.072 | 3.980 | 3.999 | 33,514,758 | -0.02(-0.59%) |
May 03, 2007 | 4.040 | 4.049 | 4.001 | 4.023 | 30,784,322 | +0.02(+0.57%) |
May 02, 2007 | 3.974 | 4.013 | 3.970 | 4.000 | 24,497,634 | +0.02(+0.52%) |
May 01, 2007 | 3.965 | 3.987 | 3.922 | 3.979 | 23,326,902 | +0.01(+0.31%) |
Apr 30, 2007 | 4.029 | 4.067 | 3.961 | 3.967 | 28,176,042 | -0.05(-1.14%) |
Apr 27, 2007 | 4.000 | 4.037 | 3.978 | 4.013 | 29,031,396 | -0.05(-1.17%) |
Apr 26, 2007 | 4.123 | 4.126 | 4.052 | 4.060 | 25,292,178 | -0.08(-1.91%) |
Apr 25, 2007 | 4.059 | 4.159 | 4.033 | 4.139 | 28,407,836 | +0.12(+2.94%) |
Apr 24, 2007 | 4.014 | 4.034 | 3.978 | 4.021 | 19,708,872 | -0.01(-0.33%) |
Apr 23, 2007 | 4.053 | 4.079 | 4.024 | 4.034 | 21,055,666 | -0.04(-1.09%) |
Apr 20, 2007 | 4.113 | 4.118 | 4.027 | 4.079 | 29,205,454 | +0.04(+1.08%) |
Apr 19, 2007 | 4.015 | 4.049 | 3.990 | 4.035 | 27,633,616 | -0.07(-1.68%) |
Apr 18, 2007 | 4.085 | 4.136 | 4.077 | 4.104 | 40,860,776 | -0.02(-0.43%) |
Apr 17, 2007 | 4.207 | 4.218 | 4.107 | 4.122 | 33,491,218 | -0.09(-2.23%) |
Apr 16, 2007 | 4.181 | 4.221 | 4.166 | 4.216 | 26,400,914 | +0.07(+1.58%) |
Apr 13, 2007 | 4.103 | 4.174 | 4.085 | 4.150 | 36,502,264 | +0.06(+1.40%) |
Apr 12, 2007 | 4.000 | 4.105 | 3.989 | 4.093 | 38,656,488 | +0.09(+2.22%) |
Apr 11, 2007 | 4.076 | 4.083 | 3.990 | 4.004 | 33,289,560 | -0.06(-1.56%) |
Apr 10, 2007 | 3.993 | 4.068 | 3.989 | 4.068 | 28,531,776 | +0.05(+1.15%) |
Apr 09, 2007 | 4.033 | 4.085 | 4.016 | 4.021 | 43,799,248 | +0.02(+0.46%) |
Apr 05, 2007 | 3.958 | 4.027 | 3.936 | 4.003 | 37,448,960 | +0.03(+0.84%) |
Apr 04, 2007 | 3.869 | 3.989 | 3.867 | 3.970 | 35,598,168 | +0.06(+1.43%) |
Apr 03, 2007 | 3.921 | 3.942 | 3.887 | 3.914 | 33,079,904 | -0.04(-0.96%) |
Apr 02, 2007 | 3.919 | 3.956 | 3.904 | 3.952 | 32,915,758 | +0.05(+1.34%) |
Mar 30, 2007 | 3.981 | 3.981 | 3.870 | 3.900 | 54,877,904 | -0.07(-1.79%) |
Mar 29, 2007 | 3.766 | 3.994 | 3.760 | 3.971 | 119,528,176 | +0.27(+7.33%) |
Mar 28, 2007 | 3.734 | 3.744 | 3.684 | 3.699 | 29,603,550 | -0.02(-0.62%) |
Mar 27, 2007 | 3.731 | 3.750 | 3.690 | 3.722 | 26,557,952 | -0.03(-0.80%) |
Mar 26, 2007 | 3.749 | 3.764 | 3.687 | 3.753 | 36,113,200 | +0.03(+0.75%) |
Mar 23, 2007 | 3.709 | 3.762 | 3.700 | 3.725 | 31,967,060 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0082 | 3.742 | 3.682 | 3.706 | 49,371,636 | +0.05(+1.34%) |
Mar 21, 2007 | 3.539 | 3.667 | 3.528 | 3.657 | 52,068,388 | +0.17(+4.75%) |
Mar 20, 2007 | 3.449 | 3.519 | 3.445 | 3.491 | 34,227,416 | +0.05(+1.42%) |
Mar 19, 2007 | 3.430 | 3.467 | 3.414 | 3.442 | 25,351,202 | +0.07(+1.93%) |
Mar 16, 2007 | 3.464 | 3.477 | 3.373 | 3.377 | 33,569,048 | -0.05(-1.58%) |
Mar 15, 2007 | 3.437 | 3.469 | 3.416 | 3.431 | 26,154,868 | -0.02(-0.68%) |
Mar 14, 2007 | 3.412 | 3.462 | 3.344 | 3.455 | 40,247,488 | +0.04(+1.10%) |
Mar 13, 2007 | 3.518 | 3.525 | 3.410 | 3.417 | 37,677,460 | -0.10(-2.85%) |
Mar 12, 2007 | 3.508 | 3.533 | 3.489 | 3.518 | 22,575,854 | -0.02(-0.57%) |
Mar 09, 2007 | 3.563 | 3.564 | 3.499 | 3.537 | 24,594,336 | +0.04(+1.09%) |
Mar 08, 2007 | 3.495 | 3.543 | 3.473 | 3.499 | 37,514,144 | +0.07(+1.91%) |
Mar 07, 2007 | 3.425 | 3.505 | 3.417 | 3.434 | 30,237,660 | -0.01(-0.21%) |
Mar 06, 2007 | 3.395 | 3.463 | 3.391 | 3.441 | 44,076,760 | +0.13(+3.89%) |
Mar 05, 2007 | 3.298 | 3.343 | 3.243 | 3.312 | 59,588,568 | -0.08(-2.26%) |
Mar 02, 2007 | 3.465 | 3.492 | 3.371 | 3.389 | 65,120,888 | -0.11(-3.03%) |