Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.413 | 4.426 | 4.346 | 4.356 | 2,262,989 | -0.06(-1.29%) |
May 30, 2007 | 4.361 | 4.432 | 4.342 | 4.413 | 1,825,809 | +0.02(+0.34%) |
May 29, 2007 | 4.386 | 4.426 | 4.350 | 4.398 | 1,849,568 | +0.02(+0.40%) |
May 25, 2007 | 4.248 | 4.451 | 4.248 | 4.380 | 3,279,909 | +0.12(+2.91%) |
May 24, 2007 | 4.293 | 4.364 | 4.117 | 4.256 | 5,475,157 | +0.16(+3.95%) |
May 23, 2007 | 4.133 | 4.169 | 4.088 | 4.095 | 2,871,240 | -0.04(-1.07%) |
May 22, 2007 | 4.116 | 4.168 | 4.076 | 4.139 | 2,231,309 | +0.03(+0.64%) |
May 21, 2007 | 3.998 | 4.150 | 3.998 | 4.112 | 4,864,952 | +0.14(+3.59%) |
May 18, 2007 | 3.937 | 3.994 | 3.902 | 3.970 | 961,480 | +0.04(+0.90%) |
May 17, 2007 | 3.948 | 3.971 | 3.919 | 3.934 | 912,376 | -0.02(-0.45%) |
May 16, 2007 | 3.895 | 3.952 | 3.876 | 3.952 | 1,156,838 | +0.07(+1.92%) |
May 15, 2007 | 3.907 | 3.961 | 3.875 | 3.878 | 1,100,554 | -0.03(-0.74%) |
May 14, 2007 | 3.914 | 3.950 | 3.881 | 3.907 | 1,106,151 | -0.00(-0.06%) |
May 11, 2007 | 3.890 | 3.910 | 3.883 | 3.909 | 442,988 | +0.04(+1.08%) |
May 10, 2007 | 3.914 | 3.927 | 3.857 | 3.867 | 1,237,621 | -0.07(-1.80%) |
May 09, 2007 | 3.904 | 3.977 | 3.891 | 3.938 | 988,407 | +0.01(+0.22%) |
May 08, 2007 | 3.946 | 3.956 | 3.902 | 3.929 | 1,159,214 | -0.04(-1.02%) |
May 07, 2007 | 3.941 | 3.990 | 3.941 | 3.970 | 923,200 | +0.03(+0.83%) |
May 04, 2007 | 3.938 | 3.958 | 3.900 | 3.937 | 1,238,677 | -0.00(-0.03%) |
May 03, 2007 | 3.951 | 3.963 | 3.912 | 3.938 | 1,401,828 | -0.02(-0.38%) |
May 02, 2007 | 3.934 | 3.970 | 3.913 | 3.953 | 1,473,160 | +0.02(+0.55%) |
May 01, 2007 | 3.933 | 3.951 | 3.908 | 3.932 | 1,270,885 | -0.01(-0.16%) |
Apr 30, 2007 | 4.023 | 4.048 | 3.931 | 3.938 | 1,691,698 | -0.09(-2.16%) |
Apr 27, 2007 | 4.066 | 4.067 | 4.018 | 4.025 | 1,316,821 | -0.05(-1.33%) |
Apr 26, 2007 | 4.104 | 4.104 | 4.048 | 4.080 | 1,552,835 | -0.03(-0.77%) |
Apr 25, 2007 | 4.120 | 4.139 | 4.096 | 4.111 | 1,467,828 | +0.01(+0.25%) |
Apr 24, 2007 | 4.087 | 4.121 | 4.039 | 4.101 | 1,136,246 | +0.01(+0.28%) |
Apr 23, 2007 | 4.109 | 4.115 | 4.069 | 4.090 | 1,196,438 | -0.02(-0.43%) |
Apr 20, 2007 | 4.129 | 4.129 | 4.067 | 4.107 | 1,688,530 | +0.05(+1.25%) |
Apr 19, 2007 | 4.053 | 4.086 | 4.032 | 4.057 | 1,373,844 | -0.03(-0.68%) |
Apr 18, 2007 | 4.111 | 4.111 | 4.072 | 4.085 | 1,553,363 | -0.04(-0.95%) |
Apr 17, 2007 | 4.097 | 4.176 | 4.081 | 4.124 | 3,257,733 | +0.02(+0.46%) |
Apr 16, 2007 | 3.996 | 4.111 | 3.977 | 4.105 | 2,924,568 | +0.13(+3.37%) |
Apr 13, 2007 | 3.928 | 3.977 | 3.927 | 3.971 | 3,351,188 | +0.04(+0.93%) |
Apr 12, 2007 | 3.878 | 3.944 | 3.873 | 3.934 | 1,597,187 | +0.06(+1.43%) |
Apr 11, 2007 | 3.895 | 3.895 | 3.823 | 3.879 | 2,353,804 | -0.02(-0.42%) |
Apr 10, 2007 | 3.860 | 3.898 | 3.857 | 3.895 | 795,689 | +0.03(+0.82%) |
Apr 09, 2007 | 3.860 | 3.867 | 3.828 | 3.864 | 819,449 | +0.00(+0.07%) |
Apr 05, 2007 | 3.838 | 3.864 | 3.823 | 3.861 | 582,907 | +0.03(+0.69%) |
Apr 04, 2007 | 3.861 | 3.874 | 3.813 | 3.835 | 847,433 | -0.03(-0.82%) |
Apr 03, 2007 | 3.838 | 3.893 | 3.826 | 3.866 | 1,323,157 | +0.04(+1.02%) |
Apr 02, 2007 | 3.823 | 3.886 | 3.799 | 3.827 | 2,192,238 | +0.02(+0.46%) |
Mar 30, 2007 | 3.730 | 3.809 | 3.721 | 3.809 | 1,731,825 | +0.09(+2.37%) |
Mar 29, 2007 | 3.717 | 3.721 | 3.669 | 3.721 | 709,098 | +0.03(+0.75%) |
Mar 28, 2007 | 3.706 | 3.721 | 3.662 | 3.693 | 2,354,332 | -0.03(-0.85%) |
Mar 27, 2007 | 3.750 | 3.774 | 3.711 | 3.725 | 840,569 | -0.03(-0.91%) |
Mar 26, 2007 | 3.718 | 3.761 | 3.692 | 3.759 | 704,874 | +0.03(+0.92%) |
Mar 23, 2007 | 3.744 | 3.756 | 3.701 | 3.725 | 1,448,292 | -0.03(-0.67%) |
Mar 22, 2007 | 3.760 | 3.760 | 3.721 | 3.750 | 738,137 | +0.01(+0.20%) |
Mar 21, 2007 | 3.688 | 3.780 | 3.668 | 3.742 | 927,688 | +0.05(+1.47%) |
Mar 20, 2007 | 3.663 | 3.688 | 3.624 | 3.688 | 653,130 | +0.03(+0.72%) |
Mar 19, 2007 | 3.652 | 3.681 | 3.620 | 3.662 | 949,336 | +0.04(+0.97%) |
Mar 16, 2007 | 3.682 | 3.682 | 3.591 | 3.626 | 2,347,468 | -0.06(-1.54%) |
Mar 15, 2007 | 3.624 | 3.683 | 3.596 | 3.683 | 912,376 | +0.06(+1.78%) |
Mar 14, 2007 | 3.592 | 3.639 | 3.576 | 3.619 | 1,390,212 | +0.01(+0.35%) |
Mar 13, 2007 | 3.687 | 3.702 | 3.593 | 3.606 | 1,026,423 | -0.08(-2.19%) |
Mar 12, 2007 | 3.630 | 3.696 | 3.620 | 3.687 | 988,407 | +0.02(+0.66%) |
Mar 09, 2007 | 3.668 | 3.697 | 3.630 | 3.663 | 931,912 | +0.03(+0.73%) |
Mar 08, 2007 | 3.665 | 3.667 | 3.625 | 3.636 | 1,061,271 | -0.01(-0.17%) |
Mar 07, 2007 | 3.633 | 3.669 | 3.604 | 3.643 | 2,427,196 | -0.00(-0.07%) |
Mar 06, 2007 | 3.599 | 3.654 | 3.563 | 3.645 | 2,753,497 | +0.08(+2.20%) |
Mar 05, 2007 | 3.592 | 3.628 | 3.562 | 3.567 | 2,088,244 | -0.06(-1.71%) |
Mar 02, 2007 | 3.681 | 3.720 | 3.625 | 3.629 | 1,986,847 | -0.07(-1.94%) |