Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.197 | 4.229 | 4.157 | 4.164 | 31,359,250 | -0.00(-0.02%) |
May 30, 2007 | 4.031 | 4.183 | 4.005 | 4.165 | 39,438,704 | +0.05(+1.24%) |
May 29, 2007 | 4.192 | 4.202 | 4.084 | 4.114 | 32,557,432 | -0.04(-0.85%) |
May 25, 2007 | 4.134 | 4.177 | 4.107 | 4.150 | 32,310,042 | +0.07(+1.66%) |
May 24, 2007 | 4.181 | 4.263 | 4.047 | 4.082 | 56,818,852 | -0.12(-2.93%) |
May 23, 2007 | 4.207 | 4.269 | 4.183 | 4.205 | 36,576,172 | +0.02(+0.51%) |
May 22, 2007 | 4.213 | 4.227 | 4.177 | 4.184 | 23,258,592 | -0.01(-0.16%) |
May 21, 2007 | 4.143 | 4.240 | 4.137 | 4.191 | 53,483,816 | +0.06(+1.35%) |
May 18, 2007 | 4.087 | 4.151 | 4.081 | 4.135 | 30,160,576 | +0.03(+0.70%) |
May 17, 2007 | 4.097 | 4.146 | 4.037 | 4.106 | 40,429,452 | +0.01(+0.14%) |
May 16, 2007 | 3.995 | 4.114 | 3.989 | 4.100 | 56,008,872 | +0.13(+3.31%) |
May 15, 2007 | 3.954 | 3.981 | 3.937 | 3.969 | 40,178,700 | +0.05(+1.24%) |
May 14, 2007 | 3.870 | 3.958 | 3.873 | 3.920 | 34,844,968 | -0.01(-0.37%) |
May 11, 2007 | 3.853 | 3.941 | 3.862 | 3.935 | 34,568,360 | +0.11(+2.92%) |
May 10, 2007 | 3.893 | 3.905 | 3.797 | 3.823 | 41,270,472 | -0.09(-2.30%) |
May 09, 2007 | 3.891 | 3.913 | 3.836 | 3.913 | 32,824,300 | +0.03(+0.81%) |
May 08, 2007 | 3.850 | 3.913 | 3.793 | 3.882 | 46,218,628 | +0.02(+0.47%) |
May 07, 2007 | 3.911 | 3.920 | 3.860 | 3.864 | 32,205,244 | -0.07(-1.66%) |
May 04, 2007 | 3.993 | 4.001 | 3.910 | 3.929 | 34,111,696 | -0.02(-0.59%) |
May 03, 2007 | 3.970 | 3.978 | 3.931 | 3.952 | 31,332,628 | +0.02(+0.57%) |
May 02, 2007 | 3.904 | 3.943 | 3.900 | 3.930 | 24,933,968 | +0.02(+0.52%) |
May 01, 2007 | 3.896 | 3.918 | 3.853 | 3.909 | 23,742,384 | +0.01(+0.31%) |
Apr 30, 2007 | 3.958 | 3.996 | 3.892 | 3.898 | 28,677,892 | -0.05(-1.14%) |
Apr 27, 2007 | 3.930 | 3.966 | 3.908 | 3.943 | 29,548,480 | -0.05(-1.17%) |
Apr 26, 2007 | 4.051 | 4.054 | 3.982 | 3.989 | 25,742,664 | -0.08(-1.91%) |
Apr 25, 2007 | 3.988 | 4.087 | 3.963 | 4.067 | 28,913,814 | +0.12(+2.94%) |
Apr 24, 2007 | 3.944 | 3.963 | 3.908 | 3.951 | 20,059,910 | -0.01(-0.33%) |
Apr 23, 2007 | 3.982 | 4.007 | 3.954 | 3.964 | 21,430,692 | -0.04(-1.09%) |
Apr 20, 2007 | 4.041 | 4.046 | 3.956 | 4.007 | 29,725,640 | +0.04(+1.08%) |
Apr 19, 2007 | 3.945 | 3.978 | 3.920 | 3.965 | 28,125,806 | -0.07(-1.68%) |
Apr 18, 2007 | 4.013 | 4.064 | 4.006 | 4.032 | 41,588,560 | -0.02(-0.43%) |
Apr 17, 2007 | 4.133 | 4.144 | 4.035 | 4.050 | 34,087,736 | -0.09(-2.23%) |
Apr 16, 2007 | 4.108 | 4.147 | 4.094 | 4.142 | 26,871,146 | +0.06(+1.58%) |
Apr 13, 2007 | 4.031 | 4.101 | 4.014 | 4.078 | 37,152,412 | +0.06(+1.40%) |
Apr 12, 2007 | 3.930 | 4.033 | 3.920 | 4.022 | 39,345,008 | +0.09(+2.22%) |
Apr 11, 2007 | 4.004 | 4.012 | 3.920 | 3.934 | 33,882,488 | -0.06(-1.56%) |
Apr 10, 2007 | 3.923 | 3.997 | 3.920 | 3.997 | 29,039,962 | +0.05(+1.15%) |
Apr 09, 2007 | 3.963 | 4.014 | 3.946 | 3.951 | 44,579,368 | +0.02(+0.46%) |
Apr 05, 2007 | 3.889 | 3.956 | 3.867 | 3.933 | 38,115,972 | +0.03(+0.84%) |
Apr 04, 2007 | 3.801 | 3.919 | 3.800 | 3.900 | 36,232,216 | +0.06(+1.43%) |
Apr 03, 2007 | 3.852 | 3.873 | 3.819 | 3.845 | 33,669,096 | -0.04(-0.96%) |
Apr 02, 2007 | 3.850 | 3.887 | 3.836 | 3.883 | 33,502,030 | +0.05(+1.34%) |
Mar 30, 2007 | 3.912 | 3.912 | 3.802 | 3.831 | 55,855,348 | -0.07(-1.79%) |
Mar 29, 2007 | 3.700 | 3.925 | 3.694 | 3.901 | 121,657,120 | +0.27(+7.33%) |
Mar 28, 2007 | 3.669 | 3.678 | 3.620 | 3.635 | 30,130,824 | -0.02(-0.62%) |
Mar 27, 2007 | 3.665 | 3.684 | 3.626 | 3.657 | 27,030,982 | -0.03(-0.80%) |
Mar 26, 2007 | 3.683 | 3.698 | 3.623 | 3.687 | 36,756,420 | +0.03(+0.75%) |
Mar 23, 2007 | 3.644 | 3.696 | 3.635 | 3.660 | 32,536,432 | +0.02(+0.51%) |
Mar 22, 2007 | 0.0081 | 3.677 | 3.618 | 3.641 | 50,251,004 | +0.05(+1.34%) |
Mar 21, 2007 | 3.477 | 3.603 | 3.466 | 3.593 | 52,995,788 | +0.16(+4.75%) |
Mar 20, 2007 | 3.388 | 3.457 | 3.385 | 3.430 | 34,837,048 | +0.05(+1.42%) |
Mar 19, 2007 | 3.370 | 3.407 | 3.354 | 3.382 | 25,802,738 | +0.06(+1.93%) |
Mar 16, 2007 | 3.404 | 3.416 | 3.314 | 3.318 | 34,166,952 | -0.05(-1.58%) |
Mar 15, 2007 | 3.377 | 3.408 | 3.356 | 3.371 | 26,620,718 | -0.02(-0.68%) |
Mar 14, 2007 | 3.352 | 3.401 | 3.285 | 3.394 | 40,964,348 | +0.04(+1.10%) |
Mar 13, 2007 | 3.456 | 3.463 | 3.350 | 3.357 | 38,348,540 | -0.10(-2.85%) |
Mar 12, 2007 | 3.447 | 3.471 | 3.427 | 3.456 | 22,977,958 | -0.02(-0.57%) |
Mar 09, 2007 | 3.500 | 3.501 | 3.438 | 3.476 | 25,032,390 | +0.04(+1.09%) |
Mar 08, 2007 | 3.434 | 3.481 | 3.412 | 3.438 | 38,182,316 | +0.06(+1.91%) |
Mar 07, 2007 | 3.365 | 3.444 | 3.357 | 3.374 | 30,776,230 | -0.01(-0.20%) |
Mar 06, 2007 | 3.335 | 3.402 | 3.331 | 3.381 | 44,861,820 | +0.13(+3.89%) |
Mar 05, 2007 | 3.240 | 3.284 | 3.186 | 3.254 | 60,649,912 | -0.08(-2.26%) |
Mar 02, 2007 | 3.405 | 3.431 | 3.312 | 3.329 | 66,280,772 | -0.10(-3.03%) |