Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.410 | 4.446 | 4.257 | 4.311 | 1,133,936 | -0.10(-2.24%) |
May 30, 2007 | 4.464 | 4.464 | 4.401 | 4.410 | 554,968 | -0.07(-1.61%) |
May 29, 2007 | 4.554 | 4.554 | 4.419 | 4.482 | 645,186 | -0.01(-0.20%) |
May 25, 2007 | 4.500 | 4.563 | 4.464 | 4.491 | 611,632 | +0.00(+0.00%) |
May 24, 2007 | 4.572 | 4.635 | 4.464 | 4.491 | 759,466 | -0.12(-2.54%) |
May 23, 2007 | 4.590 | 4.662 | 4.570 | 4.608 | 595,188 | +0.02(+0.39%) |
May 22, 2007 | 4.743 | 4.743 | 4.563 | 4.590 | 708,322 | -0.15(-3.23%) |
May 21, 2007 | 4.644 | 4.779 | 4.644 | 4.743 | 642,030 | +0.11(+2.33%) |
May 18, 2007 | 4.608 | 4.698 | 4.599 | 4.635 | 684,628 | -0.03(-0.58%) |
May 17, 2007 | 4.608 | 4.689 | 4.509 | 4.662 | 606,983 | +0.10(+2.17%) |
May 16, 2007 | 4.527 | 4.590 | 4.464 | 4.563 | 968,516 | +0.00(+0.00%) |
May 15, 2007 | 4.770 | 4.770 | 4.536 | 4.563 | 1,290,594 | -0.21(-4.34%) |
May 14, 2007 | 4.779 | 4.824 | 4.734 | 4.770 | 655,185 | -0.03(-0.56%) |
May 11, 2007 | 4.680 | 4.878 | 4.680 | 4.797 | 646,519 | +0.04(+0.95%) |
May 10, 2007 | 4.734 | 4.914 | 4.716 | 4.752 | 1,363,902 | -0.37(-7.21%) |
May 09, 2007 | 4.977 | 5.211 | 4.905 | 5.121 | 987,278 | +0.19(+3.83%) |
May 08, 2007 | 5.004 | 5.094 | 4.878 | 4.932 | 868,522 | -0.08(-1.62%) |
May 07, 2007 | 5.013 | 5.049 | 4.995 | 5.013 | 622,853 | +0.03(+0.54%) |
May 04, 2007 | 4.725 | 4.986 | 4.761 | 4.986 | 589,744 | +0.24(+5.12%) |
May 03, 2007 | 4.869 | 4.896 | 4.734 | 4.743 | 611,760 | -0.12(-2.41%) |
May 02, 2007 | 4.689 | 4.923 | 4.680 | 4.860 | 667,295 | +0.14(+3.05%) |
May 01, 2007 | 4.860 | 4.860 | 4.671 | 4.716 | 1,003,943 | -0.14(-2.96%) |
Apr 30, 2007 | 4.950 | 5.049 | 4.734 | 4.860 | 863,284 | -0.14(-2.70%) |
Apr 27, 2007 | 4.995 | 5.049 | 4.914 | 4.995 | 837,841 | +0.00(+0.00%) |
Apr 26, 2007 | 5.085 | 5.157 | 4.977 | 4.995 | 624,498 | -0.09(-1.77%) |
Apr 25, 2007 | 5.103 | 5.184 | 5.040 | 5.085 | 539,747 | +0.00(+0.00%) |
Apr 24, 2007 | 5.220 | 5.355 | 5.085 | 5.085 | 689,739 | -0.14(-2.59%) |
Apr 23, 2007 | 5.076 | 5.220 | 4.923 | 5.220 | 1,054,940 | +0.16(+3.20%) |
Apr 20, 2007 | 4.797 | 5.058 | 4.761 | 5.058 | 976,500 | +0.29(+6.04%) |
Apr 19, 2007 | 4.815 | 4.860 | 4.707 | 4.770 | 935,947 | -0.14(-2.93%) |
Apr 18, 2007 | 5.067 | 5.067 | 4.797 | 4.914 | 1,209,043 | -0.06(-1.27%) |
Apr 17, 2007 | 5.175 | 5.220 | 4.977 | 4.977 | 1,519,914 | -0.21(-3.99%) |
Apr 16, 2007 | 5.265 | 5.391 | 5.085 | 5.184 | 831,175 | -0.07(-1.37%) |
Apr 13, 2007 | 5.220 | 5.265 | 5.085 | 5.256 | 915,393 | +0.19(+3.73%) |
Apr 12, 2007 | 4.968 | 5.130 | 4.950 | 5.067 | 752,402 | +0.12(+2.36%) |
Apr 11, 2007 | 5.085 | 5.166 | 4.869 | 4.950 | 1,139,158 | -0.12(-2.31%) |
Apr 10, 2007 | 4.761 | 5.094 | 4.734 | 5.067 | 1,391,810 | +0.34(+7.24%) |
Apr 09, 2007 | 4.626 | 4.734 | 4.536 | 4.725 | 1,212,820 | +0.22(+4.79%) |
Apr 05, 2007 | 4.482 | 4.590 | 4.482 | 4.509 | 338,536 | +0.00(+0.00%) |
Apr 04, 2007 | 4.455 | 4.590 | 4.455 | 4.509 | 406,866 | -0.04(-0.79%) |
Apr 03, 2007 | 4.527 | 4.626 | 4.464 | 4.545 | 719,959 | -0.01(-0.20%) |
Apr 02, 2007 | 4.626 | 4.662 | 4.518 | 4.554 | 572,745 | -0.11(-2.32%) |
Mar 30, 2007 | 4.725 | 4.752 | 4.635 | 4.662 | 491,639 | -0.04(-0.77%) |
Mar 29, 2007 | 4.680 | 4.707 | 4.563 | 4.698 | 743,958 | +0.01(+0.19%) |
Mar 28, 2007 | 4.626 | 4.725 | 4.572 | 4.689 | 716,293 | +0.15(+3.37%) |
Mar 27, 2007 | 4.671 | 4.743 | 4.509 | 4.536 | 716,959 | -0.15(-3.26%) |
Mar 26, 2007 | 4.770 | 4.779 | 4.635 | 4.689 | 427,420 | +0.04(+0.97%) |
Mar 23, 2007 | 4.698 | 4.761 | 4.635 | 4.644 | 597,188 | -0.04(-0.96%) |
Mar 22, 2007 | 4.590 | 4.752 | 4.590 | 4.689 | 832,286 | +0.10(+2.16%) |
Mar 21, 2007 | 4.527 | 4.608 | 4.428 | 4.590 | 750,513 | +0.11(+2.41%) |
Mar 20, 2007 | 4.491 | 4.581 | 4.401 | 4.482 | 1,207,154 | +0.09(+2.05%) |
Mar 19, 2007 | 4.113 | 4.401 | 4.104 | 4.392 | 1,180,378 | +0.24(+5.86%) |
Mar 16, 2007 | 4.230 | 4.248 | 4.059 | 4.149 | 1,154,824 | -0.07(-1.71%) |
Mar 15, 2007 | 4.275 | 4.410 | 4.185 | 4.221 | 918,726 | -0.05(-1.26%) |
Mar 14, 2007 | 4.401 | 4.491 | 4.212 | 4.275 | 1,268,817 | -0.08(-1.86%) |
Mar 13, 2007 | 4.545 | 4.590 | 4.311 | 4.356 | 917,393 | -0.19(-4.16%) |
Mar 12, 2007 | 4.725 | 4.734 | 4.509 | 4.545 | 871,062 | -0.19(-3.99%) |
Mar 09, 2007 | 4.851 | 4.941 | 4.644 | 4.734 | 952,057 | -0.09(-1.87%) |
Mar 08, 2007 | 5.139 | 5.166 | 4.689 | 4.824 | 1,776,789 | -0.34(-6.62%) |
Mar 07, 2007 | 5.175 | 5.202 | 5.040 | 5.166 | 762,623 | +0.03(+0.53%) |
Mar 06, 2007 | 5.301 | 5.301 | 4.986 | 5.139 | 1,335,591 | +0.03(+0.53%) |
Mar 05, 2007 | 5.445 | 5.499 | 5.094 | 5.112 | 1,548,359 | -0.38(-6.89%) |
Mar 02, 2007 | 5.706 | 5.724 | 5.481 | 5.490 | 790,177 | -0.23(-4.09%) |