Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.892 | 4.921 | 4.754 | 4.800 | 56,485,576 | -0.09(-1.88%) |
May 30, 2007 | 4.835 | 4.915 | 4.789 | 4.892 | 56,572,416 | +0.06(+1.19%) |
May 29, 2007 | 4.910 | 4.944 | 4.823 | 4.835 | 45,806,284 | -0.03(-0.59%) |
May 25, 2007 | 4.927 | 4.944 | 4.841 | 4.864 | 52,889,600 | -0.02(-0.47%) |
May 24, 2007 | 5.042 | 5.077 | 4.881 | 4.887 | 87,469,768 | -0.16(-3.08%) |
May 23, 2007 | 5.008 | 5.077 | 4.996 | 5.042 | 58,649,476 | +0.05(+0.92%) |
May 22, 2007 | 5.054 | 5.082 | 4.990 | 4.996 | 47,229,544 | -0.06(-1.14%) |
May 21, 2007 | 5.019 | 5.140 | 4.996 | 5.054 | 62,285,116 | +0.05(+1.04%) |
May 18, 2007 | 5.100 | 5.100 | 4.996 | 5.002 | 26,788,618 | -0.04(-0.80%) |
May 17, 2007 | 5.031 | 5.105 | 5.002 | 5.042 | 44,419,544 | +0.00(+0.00%) |
May 16, 2007 | 5.157 | 5.151 | 5.025 | 5.042 | 55,196,760 | -0.09(-1.68%) |
May 15, 2007 | 5.019 | 5.169 | 5.013 | 5.128 | 116,043,912 | +0.12(+2.30%) |
May 14, 2007 | 4.967 | 5.163 | 4.904 | 5.013 | 141,723,280 | +0.20(+4.06%) |
May 11, 2007 | 4.754 | 4.846 | 4.754 | 4.818 | 44,055,068 | +0.07(+1.58%) |
May 10, 2007 | 4.812 | 4.846 | 4.720 | 4.743 | 46,389,096 | -0.06(-1.32%) |
May 09, 2007 | 4.823 | 4.881 | 4.777 | 4.806 | 109,054,264 | -0.01(-0.24%) |
May 08, 2007 | 4.691 | 4.835 | 4.691 | 4.818 | 104,439,000 | +0.12(+2.57%) |
May 07, 2007 | 4.714 | 4.731 | 4.691 | 4.697 | 21,665,832 | -0.03(-0.73%) |
May 04, 2007 | 4.720 | 4.731 | 4.668 | 4.731 | 39,273,828 | +0.02(+0.37%) |
May 03, 2007 | 4.674 | 4.737 | 4.674 | 4.714 | 34,609,340 | +0.01(+0.24%) |
May 02, 2007 | 4.651 | 4.720 | 4.645 | 4.703 | 46,685,328 | +0.07(+1.49%) |
May 01, 2007 | 4.628 | 4.662 | 4.582 | 4.633 | 47,953,304 | +0.01(+0.12%) |
Apr 30, 2007 | 4.639 | 4.737 | 4.628 | 4.628 | 47,737,000 | -0.01(-0.12%) |
Apr 27, 2007 | 4.720 | 4.737 | 4.599 | 4.633 | 65,978,700 | -0.09(-1.83%) |
Apr 26, 2007 | 4.818 | 4.823 | 4.691 | 4.720 | 152,129,520 | +0.18(+4.06%) |
Apr 25, 2007 | 4.490 | 4.553 | 4.490 | 4.536 | 44,962,236 | +0.03(+0.77%) |
Apr 24, 2007 | 4.513 | 4.518 | 4.444 | 4.501 | 46,905,192 | -0.01(-0.13%) |
Apr 23, 2007 | 4.449 | 4.564 | 4.449 | 4.507 | 43,359,020 | +0.05(+1.03%) |
Apr 20, 2007 | 4.495 | 4.530 | 4.415 | 4.461 | 78,828,464 | +0.01(+0.13%) |
Apr 19, 2007 | 4.501 | 4.524 | 4.426 | 4.455 | 50,734,224 | -0.05(-1.02%) |
Apr 18, 2007 | 4.518 | 4.541 | 4.484 | 4.501 | 45,401,280 | -0.02(-0.38%) |
Apr 17, 2007 | 4.605 | 4.622 | 4.501 | 4.518 | 78,948,968 | -0.10(-2.24%) |
Apr 16, 2007 | 4.633 | 4.651 | 4.599 | 4.622 | 34,585,284 | +0.01(+0.12%) |
Apr 13, 2007 | 4.668 | 4.668 | 4.593 | 4.616 | 63,370,096 | -0.04(-0.87%) |
Apr 12, 2007 | 4.668 | 4.697 | 4.639 | 4.656 | 48,532,172 | -0.02(-0.49%) |
Apr 11, 2007 | 4.714 | 4.708 | 4.633 | 4.679 | 50,914,184 | -0.03(-0.73%) |
Apr 10, 2007 | 4.656 | 4.726 | 4.656 | 4.714 | 48,362,616 | +0.06(+1.36%) |
Apr 09, 2007 | 4.633 | 4.679 | 4.628 | 4.651 | 31,073,882 | +0.04(+0.87%) |
Apr 05, 2007 | 4.616 | 4.645 | 4.541 | 4.610 | 73,199,864 | -0.02(-0.37%) |
Apr 04, 2007 | 4.628 | 4.703 | 4.622 | 4.628 | 51,272,008 | -0.02(-0.49%) |
Apr 03, 2007 | 4.656 | 4.714 | 4.633 | 4.651 | 77,141,792 | -0.01(-0.12%) |
Apr 02, 2007 | 4.547 | 4.662 | 4.530 | 4.656 | 76,697,072 | +0.12(+2.53%) |
Mar 30, 2007 | 4.587 | 4.616 | 4.536 | 4.541 | 55,926,240 | -0.03(-0.75%) |
Mar 29, 2007 | 4.616 | 4.622 | 4.536 | 4.576 | 88,487,416 | -0.02(-0.38%) |
Mar 28, 2007 | 4.513 | 4.628 | 4.490 | 4.593 | 85,318,768 | +0.07(+1.66%) |
Mar 27, 2007 | 4.536 | 4.547 | 4.490 | 4.518 | 42,688,540 | -0.01(-0.25%) |
Mar 26, 2007 | 4.570 | 4.639 | 4.490 | 4.530 | 47,423,208 | -0.01(-0.25%) |
Mar 23, 2007 | 4.639 | 4.737 | 4.438 | 4.541 | 77,001,904 | -0.11(-2.35%) |
Mar 22, 2007 | 4.622 | 4.662 | 4.605 | 4.651 | 75,704,560 | +0.04(+0.87%) |
Mar 21, 2007 | 4.553 | 4.628 | 4.513 | 4.610 | 62,183,576 | +0.07(+1.65%) |
Mar 20, 2007 | 4.472 | 4.547 | 4.432 | 4.536 | 56,759,100 | +0.03(+0.77%) |
Mar 19, 2007 | 4.363 | 4.501 | 4.357 | 4.501 | 78,104,536 | +0.16(+3.58%) |
Mar 16, 2007 | 4.392 | 4.403 | 4.328 | 4.346 | 48,142,676 | -0.02(-0.53%) |
Mar 15, 2007 | 4.346 | 4.409 | 4.323 | 4.369 | 68,035,992 | +0.05(+1.07%) |
Mar 14, 2007 | 4.380 | 4.396 | 4.282 | 4.323 | 120,678,720 | -0.07(-1.70%) |
Mar 13, 2007 | 4.501 | 4.530 | 4.380 | 4.397 | 72,063,792 | -0.10(-2.30%) |
Mar 12, 2007 | 4.541 | 4.610 | 4.501 | 4.501 | 68,438,816 | -0.06(-1.39%) |
Mar 09, 2007 | 4.633 | 4.679 | 4.553 | 4.564 | 75,643,912 | +0.00(+0.00%) |
Mar 08, 2007 | 4.495 | 4.605 | 4.461 | 4.564 | 158,875,376 | +0.18(+4.07%) |
Mar 07, 2007 | 4.438 | 4.438 | 4.380 | 4.386 | 77,760,632 | -0.01(-0.26%) |
Mar 06, 2007 | 4.415 | 4.432 | 4.305 | 4.397 | 160,572,064 | +0.03(+0.79%) |
Mar 05, 2007 | 4.288 | 4.403 | 4.288 | 4.363 | 103,402,976 | -0.01(-0.13%) |
Mar 02, 2007 | 4.461 | 4.472 | 4.369 | 4.369 | 80,294,232 | -0.10(-2.32%) |