Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 5.273 | 5.283 | 5.065 | 5.141 | 225,579 | -0.14(-2.60%) |
May 30, 2007 | 5.045 | 5.304 | 5.019 | 5.278 | 333,053 | +0.10(+1.86%) |
May 29, 2007 | 5.207 | 5.329 | 5.131 | 5.182 | 263,569 | -0.01(-0.10%) |
May 25, 2007 | 4.979 | 5.207 | 4.979 | 5.187 | 262,978 | +0.15(+2.92%) |
May 24, 2007 | 5.228 | 5.324 | 4.999 | 5.040 | 556,664 | -0.20(-3.88%) |
May 23, 2007 | 5.339 | 5.405 | 5.197 | 5.243 | 438,056 | -0.13(-2.37%) |
May 22, 2007 | 5.588 | 5.639 | 5.334 | 5.370 | 364,548 | -0.12(-2.13%) |
May 21, 2007 | 5.324 | 5.512 | 5.289 | 5.487 | 615,716 | +0.19(+3.55%) |
May 18, 2007 | 5.446 | 5.517 | 5.283 | 5.299 | 442,004 | -0.10(-1.79%) |
May 17, 2007 | 5.421 | 5.461 | 5.243 | 5.395 | 299,000 | +0.09(+1.63%) |
May 16, 2007 | 5.334 | 5.487 | 5.258 | 5.309 | 408,246 | -0.04(-0.76%) |
May 15, 2007 | 5.639 | 5.639 | 4.826 | 5.350 | 2,664,824 | -0.27(-4.88%) |
May 14, 2007 | 5.553 | 5.792 | 5.512 | 5.624 | 1,329,656 | +0.13(+2.31%) |
May 11, 2007 | 5.131 | 5.497 | 5.106 | 5.497 | 1,262,533 | +0.38(+7.34%) |
May 10, 2007 | 5.121 | 5.258 | 4.963 | 5.121 | 448,500 | -0.01(-0.20%) |
May 09, 2007 | 5.156 | 5.182 | 5.085 | 5.131 | 298,016 | -0.03(-0.49%) |
May 08, 2007 | 5.228 | 5.263 | 5.080 | 5.156 | 372,815 | -0.03(-0.49%) |
May 07, 2007 | 4.979 | 5.329 | 4.979 | 5.182 | 1,369,221 | +0.25(+5.05%) |
May 04, 2007 | 4.679 | 4.974 | 4.679 | 4.933 | 1,552,085 | +0.30(+6.47%) |
May 03, 2007 | 4.648 | 4.659 | 4.598 | 4.633 | 164,656 | +0.02(+0.33%) |
May 02, 2007 | 4.669 | 4.720 | 4.389 | 4.618 | 211,012 | +0.00(+0.00%) |
May 01, 2007 | 4.714 | 4.734 | 4.572 | 4.618 | 341,616 | -0.08(-1.73%) |
Apr 30, 2007 | 4.775 | 4.775 | 4.643 | 4.699 | 333,053 | +0.05(+1.09%) |
Apr 27, 2007 | 4.750 | 4.826 | 4.633 | 4.648 | 305,811 | -0.10(-2.03%) |
Apr 26, 2007 | 4.633 | 4.775 | 4.628 | 4.745 | 288,725 | +0.03(+0.65%) |
Apr 25, 2007 | 4.572 | 4.862 | 4.572 | 4.714 | 578,513 | +0.13(+2.77%) |
Apr 24, 2007 | 4.689 | 4.699 | 4.572 | 4.587 | 313,369 | -0.09(-1.95%) |
Apr 23, 2007 | 4.557 | 4.765 | 4.557 | 4.679 | 669,119 | +0.12(+2.68%) |
Apr 20, 2007 | 4.547 | 4.572 | 4.521 | 4.557 | 209,438 | +0.03(+0.67%) |
Apr 19, 2007 | 4.425 | 4.572 | 4.323 | 4.527 | 214,359 | +0.07(+1.48%) |
Apr 18, 2007 | 4.699 | 4.699 | 4.400 | 4.460 | 614,732 | -0.22(-4.67%) |
Apr 17, 2007 | 4.364 | 4.750 | 4.333 | 4.679 | 946,939 | +0.34(+7.72%) |
Apr 16, 2007 | 4.369 | 4.394 | 4.283 | 4.344 | 252,546 | -0.03(-0.70%) |
Apr 13, 2007 | 4.394 | 4.440 | 4.293 | 4.374 | 263,766 | -0.02(-0.35%) |
Apr 12, 2007 | 4.308 | 4.415 | 4.222 | 4.389 | 459,818 | +0.06(+1.29%) |
Apr 11, 2007 | 4.079 | 4.359 | 4.079 | 4.333 | 505,230 | +0.24(+5.96%) |
Apr 10, 2007 | 4.074 | 4.110 | 4.013 | 4.090 | 107,140 | +0.03(+0.62%) |
Apr 09, 2007 | 3.988 | 4.074 | 3.988 | 4.064 | 80,507 | +0.08(+1.91%) |
Apr 05, 2007 | 4.034 | 4.074 | 3.988 | 3.988 | 173,219 | -0.08(-2.00%) |
Apr 04, 2007 | 3.973 | 4.110 | 3.973 | 4.069 | 128,733 | +0.07(+1.65%) |
Apr 03, 2007 | 4.064 | 4.079 | 4.003 | 4.003 | 145,071 | -0.06(-1.50%) |
Apr 02, 2007 | 4.039 | 4.110 | 4.029 | 4.064 | 152,157 | +0.02(+0.38%) |
Mar 30, 2007 | 4.003 | 4.085 | 3.947 | 4.049 | 178,927 | +0.03(+0.76%) |
Mar 29, 2007 | 4.044 | 4.079 | 4.018 | 4.018 | 163,771 | +0.03(+0.64%) |
Mar 28, 2007 | 4.059 | 4.064 | 3.958 | 3.993 | 249,987 | -0.12(-2.84%) |
Mar 27, 2007 | 4.069 | 4.115 | 3.998 | 4.110 | 171,349 | +0.06(+1.51%) |
Mar 26, 2007 | 4.100 | 4.120 | 3.963 | 4.049 | 215,343 | -0.06(-1.36%) |
Mar 23, 2007 | 4.105 | 4.166 | 4.095 | 4.105 | 98,026 | +0.02(+0.37%) |
Mar 22, 2007 | 4.069 | 4.115 | 4.044 | 4.090 | 143,693 | +0.05(+1.13%) |
Mar 21, 2007 | 4.054 | 4.105 | 4.013 | 4.044 | 205,107 | +0.05(+1.14%) |
Mar 20, 2007 | 3.886 | 4.003 | 3.846 | 3.998 | 376,358 | +0.09(+2.34%) |
Mar 19, 2007 | 3.800 | 3.927 | 3.795 | 3.907 | 196,249 | +0.10(+2.53%) |
Mar 16, 2007 | 3.795 | 3.861 | 3.759 | 3.810 | 274,592 | +0.00(+0.00%) |
Mar 15, 2007 | 3.770 | 3.836 | 3.749 | 3.810 | 349,194 | +0.04(+0.94%) |
Mar 14, 2007 | 3.683 | 3.825 | 3.658 | 3.775 | 501,745 | -0.08(-2.11%) |
Mar 13, 2007 | 3.902 | 3.947 | 3.815 | 3.856 | 444,859 | -0.05(-1.17%) |
Mar 12, 2007 | 3.881 | 3.968 | 3.861 | 3.902 | 297,425 | +0.03(+0.66%) |
Mar 09, 2007 | 3.983 | 3.988 | 3.810 | 3.876 | 309,432 | -0.02(-0.53%) |
Mar 08, 2007 | 3.846 | 3.907 | 3.831 | 3.897 | 523,988 | +0.12(+3.23%) |
Mar 07, 2007 | 3.820 | 3.881 | 3.724 | 3.775 | 292,898 | -0.07(-1.72%) |
Mar 06, 2007 | 3.770 | 3.881 | 3.724 | 3.841 | 594,851 | +0.20(+5.59%) |
Mar 05, 2007 | 3.709 | 3.836 | 3.526 | 3.637 | 1,035,380 | -0.17(-4.53%) |
Mar 02, 2007 | 3.805 | 3.952 | 3.780 | 3.810 | 499,383 | +0.01(+0.13%) |