Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.200 | 4.232 | 4.160 | 4.168 | 31,335,084 | -0.00(-0.02%) |
May 30, 2007 | 4.034 | 4.186 | 4.008 | 4.168 | 39,408,308 | +0.05(+1.24%) |
May 29, 2007 | 4.195 | 4.205 | 4.087 | 4.118 | 32,532,342 | -0.04(-0.85%) |
May 25, 2007 | 4.137 | 4.180 | 4.110 | 4.153 | 32,285,144 | +0.07(+1.66%) |
May 24, 2007 | 4.185 | 4.266 | 4.050 | 4.085 | 56,775,064 | -0.12(-2.93%) |
May 23, 2007 | 4.210 | 4.272 | 4.186 | 4.208 | 36,547,984 | +0.02(+0.51%) |
May 22, 2007 | 4.217 | 4.230 | 4.181 | 4.187 | 23,240,668 | -0.01(-0.16%) |
May 21, 2007 | 4.146 | 4.244 | 4.140 | 4.194 | 53,442,596 | +0.06(+1.35%) |
May 18, 2007 | 4.091 | 4.154 | 4.084 | 4.138 | 30,137,334 | +0.03(+0.70%) |
May 17, 2007 | 4.100 | 4.149 | 4.040 | 4.109 | 40,398,296 | +0.01(+0.14%) |
May 16, 2007 | 3.998 | 4.117 | 3.992 | 4.103 | 55,965,708 | +0.13(+3.31%) |
May 15, 2007 | 3.957 | 3.984 | 3.940 | 3.972 | 40,147,736 | +0.05(+1.24%) |
May 14, 2007 | 3.873 | 3.961 | 3.876 | 3.923 | 34,818,116 | -0.01(-0.37%) |
May 11, 2007 | 3.856 | 3.945 | 3.865 | 3.938 | 34,541,720 | +0.11(+2.92%) |
May 10, 2007 | 3.896 | 3.908 | 3.800 | 3.826 | 41,238,668 | -0.09(-2.30%) |
May 09, 2007 | 3.894 | 3.916 | 3.839 | 3.916 | 32,799,004 | +0.03(+0.81%) |
May 08, 2007 | 3.853 | 3.916 | 3.796 | 3.885 | 46,183,012 | +0.02(+0.47%) |
May 07, 2007 | 3.914 | 3.923 | 3.863 | 3.867 | 32,180,424 | -0.07(-1.66%) |
May 04, 2007 | 3.996 | 4.004 | 3.913 | 3.932 | 34,085,408 | -0.02(-0.59%) |
May 03, 2007 | 3.973 | 3.981 | 3.934 | 3.955 | 31,308,482 | +0.02(+0.57%) |
May 02, 2007 | 3.907 | 3.946 | 3.903 | 3.933 | 24,914,752 | +0.02(+0.52%) |
May 01, 2007 | 3.899 | 3.921 | 3.856 | 3.913 | 23,724,086 | +0.01(+0.31%) |
Apr 30, 2007 | 3.961 | 3.999 | 3.895 | 3.901 | 28,655,792 | -0.05(-1.14%) |
Apr 27, 2007 | 3.933 | 3.970 | 3.911 | 3.946 | 29,525,708 | -0.05(-1.17%) |
Apr 26, 2007 | 4.054 | 4.057 | 3.985 | 3.992 | 25,722,824 | -0.08(-1.91%) |
Apr 25, 2007 | 3.991 | 4.090 | 3.966 | 4.070 | 28,891,532 | +0.12(+2.94%) |
Apr 24, 2007 | 3.947 | 3.966 | 3.911 | 3.954 | 20,044,452 | -0.01(-0.33%) |
Apr 23, 2007 | 3.985 | 4.010 | 3.957 | 3.967 | 21,414,176 | -0.04(-1.09%) |
Apr 20, 2007 | 4.044 | 4.049 | 3.959 | 4.010 | 29,702,732 | +0.04(+1.08%) |
Apr 19, 2007 | 3.948 | 3.981 | 3.923 | 3.968 | 28,104,130 | -0.07(-1.68%) |
Apr 18, 2007 | 4.016 | 4.067 | 4.009 | 4.035 | 41,556,508 | -0.02(-0.43%) |
Apr 17, 2007 | 4.136 | 4.147 | 4.038 | 4.053 | 34,061,468 | -0.09(-2.23%) |
Apr 16, 2007 | 4.111 | 4.150 | 4.097 | 4.145 | 26,850,438 | +0.06(+1.58%) |
Apr 13, 2007 | 4.034 | 4.104 | 4.017 | 4.081 | 37,123,780 | +0.06(+1.40%) |
Apr 12, 2007 | 3.933 | 4.036 | 3.923 | 4.025 | 39,314,684 | +0.09(+2.22%) |
Apr 11, 2007 | 4.007 | 4.015 | 3.923 | 3.937 | 33,856,376 | -0.06(-1.56%) |
Apr 10, 2007 | 3.926 | 4.000 | 3.923 | 4.000 | 29,017,584 | +0.05(+1.15%) |
Apr 09, 2007 | 3.966 | 4.017 | 3.949 | 3.954 | 44,545,012 | +0.02(+0.46%) |
Apr 05, 2007 | 3.892 | 3.960 | 3.870 | 3.936 | 38,086,596 | +0.03(+0.84%) |
Apr 04, 2007 | 3.804 | 3.922 | 3.803 | 3.903 | 36,204,296 | +0.06(+1.43%) |
Apr 03, 2007 | 3.855 | 3.876 | 3.822 | 3.848 | 33,643,152 | -0.04(-0.96%) |
Apr 02, 2007 | 3.853 | 3.890 | 3.839 | 3.886 | 33,476,210 | +0.05(+1.34%) |
Mar 30, 2007 | 3.915 | 3.915 | 3.805 | 3.834 | 55,812,300 | -0.07(-1.79%) |
Mar 29, 2007 | 3.703 | 3.928 | 3.697 | 3.904 | 121,563,368 | +0.27(+7.33%) |
Mar 28, 2007 | 3.672 | 3.681 | 3.622 | 3.637 | 30,107,604 | -0.02(-0.62%) |
Mar 27, 2007 | 3.668 | 3.687 | 3.629 | 3.660 | 27,010,150 | -0.03(-0.80%) |
Mar 26, 2007 | 3.686 | 3.701 | 3.625 | 3.690 | 36,728,096 | +0.03(+0.75%) |
Mar 23, 2007 | 3.647 | 3.699 | 3.638 | 3.662 | 32,511,358 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.679 | 3.620 | 3.644 | 50,212,280 | +0.05(+1.34%) |
Mar 21, 2007 | 3.480 | 3.605 | 3.469 | 3.596 | 52,954,948 | +0.16(+4.75%) |
Mar 20, 2007 | 3.391 | 3.460 | 3.387 | 3.433 | 34,810,200 | +0.05(+1.42%) |
Mar 19, 2007 | 3.373 | 3.409 | 3.357 | 3.385 | 25,782,854 | +0.06(+1.93%) |
Mar 16, 2007 | 3.406 | 3.419 | 3.317 | 3.321 | 34,140,624 | -0.05(-1.58%) |
Mar 15, 2007 | 3.380 | 3.411 | 3.359 | 3.374 | 26,600,204 | -0.02(-0.68%) |
Mar 14, 2007 | 3.355 | 3.404 | 3.288 | 3.397 | 40,932,776 | +0.04(+1.10%) |
Mar 13, 2007 | 3.459 | 3.466 | 3.353 | 3.360 | 38,318,988 | -0.10(-2.85%) |
Mar 12, 2007 | 3.450 | 3.474 | 3.430 | 3.459 | 22,960,250 | -0.02(-0.56%) |
Mar 09, 2007 | 3.503 | 3.504 | 3.441 | 3.478 | 25,013,100 | +0.04(+1.09%) |
Mar 08, 2007 | 3.437 | 3.484 | 3.415 | 3.441 | 38,152,892 | +0.06(+1.91%) |
Mar 07, 2007 | 3.367 | 3.446 | 3.360 | 3.377 | 30,752,514 | -0.01(-0.21%) |
Mar 06, 2007 | 3.338 | 3.405 | 3.334 | 3.383 | 44,827,248 | +0.13(+3.89%) |
Mar 05, 2007 | 3.242 | 3.287 | 3.189 | 3.257 | 60,603,176 | -0.08(-2.26%) |
Mar 02, 2007 | 3.407 | 3.433 | 3.314 | 3.332 | 66,229,696 | -0.10(-3.03%) |