Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.760 | 4.788 | 4.625 | 4.670 | 58,062,156 | -0.09(-1.88%) |
May 30, 2007 | 4.704 | 4.782 | 4.659 | 4.760 | 58,151,420 | +0.06(+1.19%) |
May 29, 2007 | 4.776 | 4.810 | 4.692 | 4.704 | 47,084,792 | -0.03(-0.59%) |
May 25, 2007 | 4.793 | 4.810 | 4.709 | 4.732 | 54,365,812 | -0.02(-0.47%) |
May 24, 2007 | 4.905 | 4.939 | 4.748 | 4.754 | 89,911,160 | -0.15(-3.08%) |
May 23, 2007 | 4.872 | 4.939 | 4.860 | 4.905 | 60,286,456 | +0.04(+0.92%) |
May 22, 2007 | 4.916 | 4.944 | 4.855 | 4.860 | 48,547,776 | -0.06(-1.14%) |
May 21, 2007 | 4.883 | 5.000 | 4.860 | 4.916 | 64,023,568 | +0.05(+1.04%) |
May 18, 2007 | 4.961 | 4.961 | 4.860 | 4.866 | 27,536,320 | -0.04(-0.80%) |
May 17, 2007 | 4.894 | 4.967 | 4.866 | 4.905 | 45,659,348 | +0.00(+0.00%) |
May 16, 2007 | 5.017 | 5.012 | 4.888 | 4.905 | 56,737,372 | -0.08(-1.68%) |
May 15, 2007 | 4.883 | 5.028 | 4.877 | 4.989 | 119,282,840 | +0.11(+2.30%) |
May 14, 2007 | 4.832 | 5.023 | 4.771 | 4.877 | 145,678,960 | +0.19(+4.06%) |
May 11, 2007 | 4.625 | 4.715 | 4.625 | 4.687 | 45,284,700 | +0.07(+1.58%) |
May 10, 2007 | 4.681 | 4.715 | 4.592 | 4.614 | 47,683,872 | -0.06(-1.32%) |
May 09, 2007 | 4.692 | 4.748 | 4.648 | 4.676 | 112,098,096 | -0.01(-0.24%) |
May 08, 2007 | 4.564 | 4.704 | 4.564 | 4.687 | 107,354,016 | +0.12(+2.57%) |
May 07, 2007 | 4.586 | 4.603 | 4.564 | 4.569 | 22,270,552 | -0.03(-0.73%) |
May 04, 2007 | 4.592 | 4.603 | 4.541 | 4.603 | 40,370,008 | +0.02(+0.37%) |
May 03, 2007 | 4.547 | 4.608 | 4.547 | 4.586 | 35,575,328 | +0.01(+0.24%) |
May 02, 2007 | 4.524 | 4.592 | 4.519 | 4.575 | 47,988,372 | +0.07(+1.49%) |
May 01, 2007 | 4.502 | 4.536 | 4.457 | 4.508 | 49,291,736 | +0.01(+0.12%) |
Apr 30, 2007 | 4.513 | 4.608 | 4.502 | 4.502 | 49,069,396 | -0.01(-0.12%) |
Apr 27, 2007 | 4.592 | 4.608 | 4.474 | 4.508 | 67,820,240 | -0.08(-1.83%) |
Apr 26, 2007 | 4.687 | 4.692 | 4.564 | 4.592 | 156,375,632 | +0.18(+4.06%) |
Apr 25, 2007 | 4.368 | 4.429 | 4.368 | 4.412 | 46,217,184 | +0.03(+0.77%) |
Apr 24, 2007 | 4.390 | 4.396 | 4.323 | 4.379 | 48,214,372 | -0.01(-0.13%) |
Apr 23, 2007 | 4.328 | 4.440 | 4.328 | 4.384 | 44,569,220 | +0.04(+1.03%) |
Apr 20, 2007 | 4.373 | 4.407 | 4.295 | 4.340 | 81,028,664 | +0.01(+0.13%) |
Apr 19, 2007 | 4.379 | 4.401 | 4.306 | 4.334 | 52,150,276 | -0.04(-1.02%) |
Apr 18, 2007 | 4.396 | 4.418 | 4.362 | 4.379 | 46,668,484 | -0.02(-0.38%) |
Apr 17, 2007 | 4.480 | 4.496 | 4.379 | 4.396 | 81,152,528 | -0.10(-2.24%) |
Apr 16, 2007 | 4.508 | 4.524 | 4.474 | 4.496 | 35,550,604 | +0.01(+0.12%) |
Apr 13, 2007 | 4.541 | 4.541 | 4.468 | 4.491 | 65,138,832 | -0.04(-0.87%) |
Apr 12, 2007 | 4.541 | 4.569 | 4.513 | 4.530 | 49,886,760 | -0.02(-0.49%) |
Apr 11, 2007 | 4.586 | 4.580 | 4.508 | 4.552 | 52,335,260 | -0.03(-0.73%) |
Apr 10, 2007 | 4.530 | 4.597 | 4.530 | 4.586 | 49,712,476 | +0.06(+1.36%) |
Apr 09, 2007 | 4.508 | 4.552 | 4.502 | 4.524 | 31,941,192 | +0.04(+0.87%) |
Apr 05, 2007 | 4.491 | 4.519 | 4.418 | 4.485 | 75,242,960 | -0.02(-0.37%) |
Apr 04, 2007 | 4.502 | 4.575 | 4.496 | 4.502 | 52,703,072 | -0.02(-0.50%) |
Apr 03, 2007 | 4.530 | 4.586 | 4.508 | 4.524 | 79,294,912 | -0.01(-0.12%) |
Apr 02, 2007 | 4.424 | 4.536 | 4.407 | 4.530 | 78,837,784 | +0.11(+2.53%) |
Mar 30, 2007 | 4.463 | 4.491 | 4.412 | 4.418 | 57,487,212 | -0.03(-0.75%) |
Mar 29, 2007 | 4.491 | 4.496 | 4.412 | 4.452 | 90,957,208 | -0.02(-0.38%) |
Mar 28, 2007 | 4.390 | 4.502 | 4.368 | 4.468 | 87,700,120 | +0.07(+1.66%) |
Mar 27, 2007 | 4.412 | 4.424 | 4.368 | 4.396 | 43,880,028 | -0.01(-0.25%) |
Mar 26, 2007 | 4.446 | 4.513 | 4.368 | 4.407 | 48,746,848 | -0.01(-0.25%) |
Mar 23, 2007 | 4.513 | 4.608 | 4.317 | 4.418 | 79,151,120 | -0.11(-2.35%) |
Mar 22, 2007 | 4.496 | 4.536 | 4.480 | 4.524 | 77,817,568 | +0.04(+0.87%) |
Mar 21, 2007 | 4.429 | 4.502 | 4.390 | 4.485 | 63,919,196 | +0.07(+1.65%) |
Mar 20, 2007 | 4.351 | 4.424 | 4.312 | 4.412 | 58,343,316 | +0.03(+0.77%) |
Mar 19, 2007 | 4.244 | 4.379 | 4.239 | 4.379 | 80,284,528 | +0.15(+3.58%) |
Mar 16, 2007 | 4.272 | 4.284 | 4.211 | 4.228 | 49,486,396 | -0.02(-0.53%) |
Mar 15, 2007 | 4.228 | 4.289 | 4.205 | 4.250 | 69,934,960 | +0.04(+1.07%) |
Mar 14, 2007 | 4.261 | 4.277 | 4.166 | 4.205 | 124,047,008 | -0.07(-1.70%) |
Mar 13, 2007 | 4.379 | 4.407 | 4.261 | 4.278 | 74,075,176 | -0.10(-2.30%) |
Mar 12, 2007 | 4.418 | 4.485 | 4.379 | 4.379 | 70,349,024 | -0.06(-1.39%) |
Mar 09, 2007 | 4.508 | 4.552 | 4.429 | 4.440 | 77,755,224 | +0.00(+0.00%) |
Mar 08, 2007 | 4.373 | 4.480 | 4.340 | 4.440 | 163,309,776 | +0.17(+4.07%) |
Mar 07, 2007 | 4.317 | 4.317 | 4.261 | 4.267 | 79,931,024 | -0.01(-0.26%) |
Mar 06, 2007 | 4.295 | 4.312 | 4.188 | 4.278 | 165,053,824 | +0.03(+0.79%) |
Mar 05, 2007 | 4.172 | 4.284 | 4.172 | 4.244 | 106,289,080 | -0.01(-0.13%) |
Mar 02, 2007 | 4.340 | 4.351 | 4.250 | 4.250 | 82,535,344 | -0.10(-2.32%) |