Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.100 | 4.140 | 4.100 | 4.140 | 50,600 | -0.05(-1.19%) |
May 30, 2007 | 4.000 | 4.190 | 4.000 | 4.190 | 59,689 | +0.19(+4.75%) |
May 29, 2007 | 4.250 | 4.250 | 3.800 | 4.000 | 348,584 | -0.10(-2.44%) |
May 25, 2007 | 4.100 | 4.100 | 4.090 | 4.100 | 20,126 | +0.10(+2.50%) |
May 24, 2007 | 4.300 | 4.300 | 4.000 | 4.000 | 129,658 | -0.20(-4.76%) |
May 23, 2007 | 4.250 | 4.250 | 4.100 | 4.200 | 34,237 | -0.05(-1.18%) |
May 22, 2007 | 4.230 | 4.300 | 3.770 | 4.250 | 73,407 | -0.05(-1.16%) |
May 21, 2007 | 4.150 | 4.310 | 4.150 | 4.300 | 565,700 | +0.00(+0.00%) |
May 18, 2007 | 4.150 | 4.310 | 4.150 | 4.300 | 565,700 | +0.15(+3.61%) |
May 17, 2007 | 4.000 | 4.200 | 4.000 | 4.150 | 344,483 | +0.11(+2.72%) |
May 16, 2007 | 3.890 | 4.050 | 3.850 | 4.040 | 388,041 | +0.09(+2.28%) |
May 15, 2007 | 3.950 | 3.950 | 3.700 | 3.950 | 197,461 | +0.00(+0.00%) |
May 14, 2007 | 3.750 | 3.950 | 3.750 | 3.950 | 871,903 | +0.45(+12.86%) |
May 11, 2007 | 3.450 | 3.500 | 3.350 | 3.500 | 116,000 | +0.05(+1.45%) |
May 10, 2007 | 3.550 | 3.550 | 3.330 | 3.450 | 1,060,386 | -0.06(-1.71%) |
May 09, 2007 | 3.700 | 3.700 | 3.050 | 3.510 | 941,326 | -0.44(-11.14%) |
May 08, 2007 | 4.080 | 4.080 | 3.940 | 3.950 | 33,426 | -0.14(-3.42%) |
May 07, 2007 | 4.150 | 4.150 | 4.010 | 4.090 | 10,736 | -0.01(-0.24%) |
May 04, 2007 | 4.190 | 4.190 | 3.980 | 4.100 | 52,544 | +0.10(+2.50%) |
May 03, 2007 | 4.250 | 4.250 | 4.000 | 4.000 | 83,333 | -0.20(-4.76%) |
May 02, 2007 | 3.980 | 4.250 | 3.980 | 4.200 | 1,015,190 | +0.25(+6.33%) |
May 01, 2007 | 3.950 | 4.150 | 3.700 | 3.950 | 975,603 | -0.95(-19.39%) |
Apr 30, 2007 | 4.850 | 5.150 | 4.850 | 4.900 | 59,836 | -0.15(-2.97%) |
Apr 27, 2007 | 5.000 | 5.050 | 4.850 | 5.050 | 47,167 | +0.05(+1.00%) |
Apr 26, 2007 | 5.000 | 5.000 | 4.760 | 5.000 | 56,913 | +0.05(+1.01%) |
Apr 25, 2007 | 4.850 | 5.000 | 4.850 | 4.950 | 622,038 | +0.15(+3.13%) |
Apr 24, 2007 | 4.710 | 4.950 | 4.700 | 4.800 | 66,596 | +0.10(+2.13%) |
Apr 23, 2007 | 4.700 | 4.950 | 4.700 | 4.700 | 18,623 | -0.05(-1.05%) |
Apr 20, 2007 | 4.750 | 4.800 | 4.700 | 4.750 | 35,698 | +0.05(+1.06%) |
Apr 19, 2007 | 4.750 | 4.760 | 4.700 | 4.700 | 12,350 | -0.15(-3.09%) |
Apr 18, 2007 | 5.000 | 5.000 | 4.650 | 4.850 | 44,433 | -0.05(-1.02%) |
Apr 17, 2007 | 4.980 | 5.000 | 4.900 | 4.900 | 76,796 | -0.01(-0.20%) |
Apr 16, 2007 | 4.990 | 5.000 | 4.900 | 4.910 | 16,512 | +0.00(+0.00%) |
Apr 13, 2007 | 5.000 | 5.000 | 4.900 | 4.910 | 26,020 | -0.09(-1.80%) |
Apr 12, 2007 | 4.900 | 5.000 | 4.900 | 5.000 | 122,803 | +0.10(+2.04%) |
Apr 11, 2007 | 4.900 | 4.990 | 4.900 | 4.900 | 29,001 | +0.00(+0.00%) |
Apr 10, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 15,773 | -0.10(-2.00%) |
Apr 09, 2007 | 5.030 | 5.030 | 4.800 | 5.000 | 14,908 | +0.00(+0.00%) |
Apr 05, 2007 | 5.030 | 5.050 | 4.980 | 5.000 | 276,527 | +0.00(+0.00%) |
Apr 04, 2007 | 4.700 | 5.100 | 4.700 | 5.000 | 578,326 | +0.40(+8.70%) |
Apr 03, 2007 | 4.500 | 4.600 | 4.500 | 4.600 | 58,833 | +0.20(+4.55%) |
Apr 02, 2007 | 4.450 | 4.550 | 4.350 | 4.400 | 77,827 | +0.00(+0.00%) |
Mar 30, 2007 | 4.590 | 4.590 | 4.350 | 4.400 | 36,874 | -0.05(-1.12%) |
Mar 29, 2007 | 4.600 | 4.650 | 4.400 | 4.450 | 98,302 | -0.15(-3.26%) |
Mar 28, 2007 | 4.200 | 4.600 | 4.200 | 4.600 | 447,474 | +0.25(+5.75%) |
Mar 27, 2007 | 4.200 | 4.350 | 4.100 | 4.350 | 625,101 | -0.05(-1.14%) |
Mar 26, 2007 | 4.410 | 4.450 | 4.100 | 4.400 | 557,906 | +0.00(+0.00%) |
Mar 23, 2007 | 4.100 | 4.400 | 4.100 | 4.400 | 94,144 | +0.30(+7.32%) |
Mar 22, 2007 | 4.050 | 4.100 | 4.000 | 4.100 | 169,669 | +0.05(+1.23%) |
Mar 21, 2007 | 4.020 | 4.050 | 4.020 | 4.050 | 35,806 | +0.03(+0.75%) |
Mar 20, 2007 | 4.000 | 4.020 | 4.000 | 4.020 | 218,678 | +0.02(+0.50%) |
Mar 19, 2007 | 4.000 | 4.050 | 4.000 | 4.000 | 10,317 | +0.00(+0.00%) |
Mar 16, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 5,559 | +0.00(+0.00%) |
Mar 15, 2007 | 4.000 | 4.050 | 4.000 | 4.000 | 13,521 | +0.00(+0.00%) |
Mar 14, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 73,361 | -0.05(-1.23%) |
Mar 13, 2007 | 4.150 | 4.200 | 4.050 | 4.050 | 174,057 | -0.10(-2.41%) |
Mar 12, 2007 | 4.070 | 4.150 | 4.000 | 4.150 | 847,379 | +0.00(+0.00%) |
Mar 09, 2007 | 4.000 | 4.150 | 4.000 | 4.150 | 49,940 | +0.10(+2.47%) |
Mar 08, 2007 | 4.000 | 4.150 | 4.000 | 4.050 | 356,444 | +0.05(+1.25%) |
Mar 07, 2007 | 3.880 | 4.110 | 3.750 | 4.000 | 472,115 | +0.15(+3.90%) |
Mar 06, 2007 | 3.900 | 3.900 | 3.760 | 3.850 | 27,400 | +0.05(+1.32%) |
Mar 05, 2007 | 3.860 | 3.880 | 3.780 | 3.800 | 72,100 | -0.10(-2.56%) |
Mar 02, 2007 | 3.900 | 4.010 | 3.770 | 3.900 | 39,432 | -0.20(-4.88%) |