Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.454 | 4.491 | 4.300 | 4.354 | 1,122,722 | -0.10(-2.25%) |
May 30, 2007 | 4.509 | 4.509 | 4.445 | 4.454 | 549,480 | -0.07(-1.61%) |
May 29, 2007 | 4.600 | 4.600 | 4.463 | 4.527 | 638,805 | -0.01(-0.20%) |
May 25, 2007 | 4.545 | 4.609 | 4.509 | 4.536 | 605,583 | +0.00(+0.00%) |
May 24, 2007 | 4.618 | 4.682 | 4.509 | 4.536 | 751,955 | -0.12(-2.54%) |
May 23, 2007 | 4.636 | 4.709 | 4.616 | 4.654 | 589,302 | +0.02(+0.39%) |
May 22, 2007 | 4.791 | 4.791 | 4.609 | 4.636 | 701,317 | -0.15(-3.23%) |
May 21, 2007 | 4.691 | 4.827 | 4.691 | 4.791 | 635,681 | +0.11(+2.33%) |
May 18, 2007 | 4.654 | 4.745 | 4.645 | 4.682 | 677,857 | -0.03(-0.58%) |
May 17, 2007 | 4.654 | 4.736 | 4.554 | 4.709 | 600,981 | +0.10(+2.17%) |
May 16, 2007 | 4.572 | 4.636 | 4.509 | 4.609 | 958,938 | +0.00(+0.00%) |
May 15, 2007 | 4.818 | 4.818 | 4.582 | 4.609 | 1,277,831 | -0.21(-4.34%) |
May 14, 2007 | 4.827 | 4.872 | 4.782 | 4.818 | 648,706 | -0.03(-0.56%) |
May 11, 2007 | 4.727 | 4.927 | 4.727 | 4.845 | 640,125 | +0.05(+0.95%) |
May 10, 2007 | 4.782 | 4.963 | 4.763 | 4.800 | 1,350,414 | -0.37(-7.21%) |
May 09, 2007 | 5.027 | 5.263 | 4.954 | 5.172 | 977,514 | +0.19(+3.83%) |
May 08, 2007 | 5.054 | 5.145 | 4.927 | 4.982 | 859,933 | -0.08(-1.62%) |
May 07, 2007 | 5.063 | 5.100 | 5.045 | 5.063 | 616,694 | +0.03(+0.54%) |
May 04, 2007 | 4.772 | 5.036 | 4.809 | 5.036 | 583,912 | +0.25(+5.12%) |
May 03, 2007 | 4.918 | 4.945 | 4.782 | 4.791 | 605,710 | -0.12(-2.41%) |
May 02, 2007 | 4.736 | 4.972 | 4.727 | 4.909 | 660,696 | +0.15(+3.05%) |
May 01, 2007 | 4.909 | 4.909 | 4.718 | 4.763 | 994,015 | -0.15(-2.96%) |
Apr 30, 2007 | 5.000 | 5.100 | 4.782 | 4.909 | 854,747 | -0.14(-2.70%) |
Apr 27, 2007 | 5.045 | 5.100 | 4.963 | 5.045 | 829,556 | +0.00(+0.00%) |
Apr 26, 2007 | 5.136 | 5.209 | 5.027 | 5.045 | 618,322 | -0.09(-1.77%) |
Apr 25, 2007 | 5.154 | 5.236 | 5.091 | 5.136 | 534,409 | +0.00(+0.00%) |
Apr 24, 2007 | 5.272 | 5.409 | 5.136 | 5.136 | 682,918 | -0.14(-2.59%) |
Apr 23, 2007 | 5.127 | 5.272 | 4.972 | 5.272 | 1,044,508 | +0.16(+3.20%) |
Apr 20, 2007 | 4.845 | 5.109 | 4.809 | 5.109 | 966,844 | +0.29(+6.04%) |
Apr 19, 2007 | 4.863 | 4.909 | 4.754 | 4.818 | 926,691 | -0.15(-2.93%) |
Apr 18, 2007 | 5.118 | 5.118 | 4.845 | 4.963 | 1,197,086 | -0.06(-1.27%) |
Apr 17, 2007 | 5.227 | 5.272 | 5.027 | 5.027 | 1,504,884 | -0.21(-3.99%) |
Apr 16, 2007 | 5.318 | 5.445 | 5.136 | 5.236 | 822,955 | -0.07(-1.37%) |
Apr 13, 2007 | 5.272 | 5.318 | 5.136 | 5.309 | 906,340 | +0.19(+3.73%) |
Apr 12, 2007 | 5.018 | 5.182 | 5.000 | 5.118 | 744,961 | +0.12(+2.36%) |
Apr 11, 2007 | 5.136 | 5.218 | 4.918 | 5.000 | 1,127,893 | -0.12(-2.31%) |
Apr 10, 2007 | 4.809 | 5.145 | 4.782 | 5.118 | 1,378,047 | +0.35(+7.24%) |
Apr 09, 2007 | 4.672 | 4.782 | 4.582 | 4.772 | 1,200,827 | +0.22(+4.79%) |
Apr 05, 2007 | 4.527 | 4.636 | 4.527 | 4.554 | 335,188 | +0.00(+0.00%) |
Apr 04, 2007 | 4.500 | 4.636 | 4.500 | 4.554 | 402,842 | -0.04(-0.79%) |
Apr 03, 2007 | 4.572 | 4.672 | 4.509 | 4.591 | 712,839 | -0.01(-0.20%) |
Apr 02, 2007 | 4.672 | 4.709 | 4.563 | 4.600 | 567,081 | -0.11(-2.32%) |
Mar 30, 2007 | 4.772 | 4.800 | 4.682 | 4.709 | 486,777 | -0.04(-0.77%) |
Mar 29, 2007 | 4.727 | 4.754 | 4.609 | 4.745 | 736,601 | +0.01(+0.19%) |
Mar 28, 2007 | 4.672 | 4.772 | 4.618 | 4.736 | 709,209 | +0.15(+3.37%) |
Mar 27, 2007 | 4.718 | 4.791 | 4.554 | 4.582 | 709,869 | -0.15(-3.26%) |
Mar 26, 2007 | 4.818 | 4.827 | 4.682 | 4.736 | 423,193 | +0.05(+0.97%) |
Mar 23, 2007 | 4.745 | 4.809 | 4.682 | 4.691 | 591,283 | -0.05(-0.96%) |
Mar 22, 2007 | 4.636 | 4.800 | 4.636 | 4.736 | 824,056 | +0.10(+2.16%) |
Mar 21, 2007 | 4.572 | 4.654 | 4.472 | 4.636 | 743,091 | +0.11(+2.41%) |
Mar 20, 2007 | 4.536 | 4.627 | 4.445 | 4.527 | 1,195,216 | +0.09(+2.05%) |
Mar 19, 2007 | 4.154 | 4.445 | 4.145 | 4.436 | 1,168,705 | +0.25(+5.86%) |
Mar 16, 2007 | 4.272 | 4.291 | 4.100 | 4.191 | 1,143,403 | -0.07(-1.71%) |
Mar 15, 2007 | 4.318 | 4.454 | 4.227 | 4.263 | 909,640 | -0.05(-1.26%) |
Mar 14, 2007 | 4.445 | 4.536 | 4.254 | 4.318 | 1,256,270 | -0.08(-1.86%) |
Mar 13, 2007 | 4.591 | 4.636 | 4.354 | 4.400 | 908,320 | -0.19(-4.16%) |
Mar 12, 2007 | 4.772 | 4.782 | 4.554 | 4.591 | 862,448 | -0.19(-3.99%) |
Mar 09, 2007 | 4.900 | 4.991 | 4.691 | 4.782 | 942,642 | -0.09(-1.87%) |
Mar 08, 2007 | 5.191 | 5.218 | 4.736 | 4.872 | 1,759,218 | -0.35(-6.62%) |
Mar 07, 2007 | 5.227 | 5.254 | 5.091 | 5.218 | 755,082 | +0.03(+0.53%) |
Mar 06, 2007 | 5.354 | 5.354 | 5.036 | 5.191 | 1,322,383 | +0.03(+0.53%) |
Mar 05, 2007 | 5.500 | 5.554 | 5.145 | 5.163 | 1,533,047 | -0.38(-6.89%) |
Mar 02, 2007 | 5.763 | 5.782 | 5.536 | 5.545 | 782,363 | -0.24(-4.09%) |