Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.970 | 4.320 | 3.970 | 4.320 | 16,152 | +0.34(+8.54%) |
May 30, 2007 | 4.020 | 4.038 | 3.970 | 3.980 | 3,850 | -0.04(-1.00%) |
May 29, 2007 | 3.990 | 4.230 | 3.990 | 4.020 | 8,718 | -0.05(-1.23%) |
May 25, 2007 | 4.070 | 4.120 | 3.970 | 4.070 | 7,600 | +0.11(+2.78%) |
May 24, 2007 | 4.070 | 4.070 | 3.870 | 3.960 | 15,300 | -0.14(-3.41%) |
May 23, 2007 | 4.180 | 4.190 | 4.100 | 4.100 | 1,200 | +0.02(+0.49%) |
May 22, 2007 | 4.050 | 4.090 | 4.050 | 4.080 | 1,480 | +0.08(+2.00%) |
May 21, 2007 | 4.250 | 4.250 | 3.900 | 4.000 | 8,357 | -0.15(-3.61%) |
May 18, 2007 | 4.250 | 4.350 | 4.150 | 4.150 | 3,425 | -0.20(-4.60%) |
May 17, 2007 | 4.350 | 4.350 | 4.270 | 4.350 | 7,752 | +0.02(+0.46%) |
May 16, 2007 | 4.220 | 4.350 | 4.220 | 4.330 | 11,680 | +0.17(+4.08%) |
May 15, 2007 | 4.150 | 4.160 | 4.150 | 4.160 | 2,300 | -0.19(-4.37%) |
May 14, 2007 | 4.270 | 4.480 | 4.270 | 4.350 | 7,065 | +0.12(+2.84%) |
May 11, 2007 | 4.330 | 4.350 | 4.000 | 4.230 | 19,825 | +0.22(+5.49%) |
May 10, 2007 | 4.250 | 4.390 | 4.010 | 4.010 | 19,572 | +0.06(+1.52%) |
May 09, 2007 | 3.860 | 4.120 | 3.860 | 3.950 | 11,568 | +0.05(+1.28%) |
May 08, 2007 | 3.960 | 4.091 | 3.800 | 3.900 | 8,110 | -0.10(-2.50%) |
May 07, 2007 | 3.950 | 4.170 | 3.750 | 4.000 | 19,772 | +0.15(+3.90%) |
May 04, 2007 | 4.100 | 4.100 | 3.760 | 3.850 | 14,650 | -0.14(-3.51%) |
May 03, 2007 | 3.860 | 4.030 | 3.860 | 3.990 | 38,346 | +0.10(+2.57%) |
May 02, 2007 | 3.930 | 3.990 | 3.870 | 3.890 | 4,571 | -0.08(-2.02%) |
May 01, 2007 | 3.830 | 4.040 | 3.810 | 3.970 | 9,570 | +0.07(+1.79%) |
Apr 30, 2007 | 3.990 | 4.090 | 3.890 | 3.900 | 14,612 | -0.06(-1.52%) |
Apr 27, 2007 | 3.910 | 4.180 | 3.910 | 3.960 | 11,090 | +0.00(+0.00%) |
Apr 26, 2007 | 3.950 | 4.000 | 3.750 | 3.960 | 20,611 | +0.03(+0.76%) |
Apr 25, 2007 | 4.350 | 4.440 | 3.800 | 3.930 | 81,623 | -0.38(-8.82%) |
Apr 24, 2007 | 4.501 | 4.510 | 4.300 | 4.310 | 55,190 | -0.34(-7.31%) |
Apr 23, 2007 | 4.360 | 4.650 | 4.150 | 4.650 | 50,051 | +0.25(+5.68%) |
Apr 20, 2007 | 4.440 | 4.510 | 4.010 | 4.400 | 105,781 | +0.28(+6.80%) |
Apr 19, 2007 | 3.870 | 4.130 | 3.850 | 4.120 | 454,466 | +0.27(+7.01%) |
Apr 18, 2007 | 3.690 | 3.850 | 3.650 | 3.850 | 69,378 | +0.11(+2.94%) |
Apr 17, 2007 | 3.680 | 3.850 | 3.550 | 3.740 | 177,274 | +0.15(+4.18%) |
Apr 16, 2007 | 3.510 | 4.060 | 3.500 | 3.590 | 192,882 | +0.11(+3.16%) |
Apr 13, 2007 | 3.550 | 3.800 | 3.480 | 3.480 | 26,409 | +0.00(+0.00%) |
Apr 12, 2007 | 3.850 | 3.850 | 3.480 | 3.480 | 76,355 | -0.24(-6.45%) |
Apr 11, 2007 | 4.000 | 4.000 | 3.710 | 3.720 | 18,752 | -0.13(-3.38%) |
Apr 10, 2007 | 3.940 | 3.940 | 3.750 | 3.850 | 31,633 | +0.20(+5.48%) |
Apr 09, 2007 | 3.750 | 4.100 | 3.520 | 3.650 | 35,695 | +0.14(+3.99%) |
Apr 05, 2007 | 3.600 | 3.640 | 3.330 | 3.510 | 128,528 | -0.09(-2.50%) |
Apr 04, 2007 | 3.680 | 3.900 | 3.600 | 3.600 | 20,175 | -0.08(-2.17%) |
Apr 03, 2007 | 3.500 | 3.750 | 3.500 | 3.680 | 20,906 | +0.05(+1.38%) |
Apr 02, 2007 | 3.860 | 3.920 | 3.550 | 3.630 | 35,881 | -0.37(-9.25%) |
Mar 30, 2007 | 3.850 | 4.000 | 3.850 | 4.000 | 20,110 | +0.01(+0.25%) |
Mar 29, 2007 | 4.190 | 4.190 | 3.910 | 3.990 | 8,152 | +0.04(+1.01%) |
Mar 28, 2007 | 4.040 | 4.198 | 3.950 | 3.950 | 12,540 | -0.15(-3.66%) |
Mar 27, 2007 | 4.390 | 4.390 | 4.090 | 4.100 | 5,994 | +0.02(+0.49%) |
Mar 26, 2007 | 4.720 | 4.720 | 4.000 | 4.080 | 33,873 | -0.31(-7.06%) |
Mar 23, 2007 | 4.600 | 4.600 | 4.235 | 4.390 | 17,481 | -0.20(-4.36%) |
Mar 22, 2007 | 4.450 | 4.590 | 4.400 | 4.590 | 4,802 | +0.15(+3.38%) |
Mar 21, 2007 | 4.324 | 4.500 | 4.324 | 4.440 | 3,400 | +0.18(+4.23%) |
Mar 20, 2007 | 4.540 | 4.550 | 4.250 | 4.260 | 15,085 | -0.33(-7.19%) |
Mar 19, 2007 | 4.680 | 4.680 | 4.400 | 4.590 | 12,422 | -0.13(-2.76%) |
Mar 16, 2007 | 4.580 | 4.720 | 4.580 | 4.720 | 3,900 | -0.03(-0.63%) |
Mar 15, 2007 | 4.680 | 4.900 | 4.680 | 4.750 | 13,023 | +0.09(+1.93%) |
Mar 14, 2007 | 4.800 | 4.800 | 4.570 | 4.660 | 7,416 | -0.14(-2.92%) |
Mar 13, 2007 | 4.890 | 5.000 | 4.800 | 4.800 | 8,745 | -0.09(-1.84%) |
Mar 12, 2007 | 4.770 | 5.000 | 4.760 | 4.890 | 5,818 | +0.13(+2.73%) |
Mar 09, 2007 | 4.820 | 4.820 | 4.750 | 4.760 | 9,058 | -0.09(-1.86%) |
Mar 08, 2007 | 4.940 | 4.940 | 4.850 | 4.850 | 760 | +0.00(+0.00%) |
Mar 07, 2007 | 4.950 | 4.970 | 4.670 | 4.850 | 8,853 | +0.10(+2.11%) |
Mar 06, 2007 | 4.610 | 4.960 | 4.600 | 4.750 | 15,720 | +0.15(+3.26%) |
Mar 05, 2007 | 4.560 | 4.990 | 4.500 | 4.600 | 17,428 | -0.12(-2.54%) |
Mar 02, 2007 | 4.840 | 4.960 | 4.640 | 4.720 | 9,300 | +0.06(+1.29%) |
Mar 01, 2007 | 4.850 | 5.000 | 4.410 | 4.660 | 27,580 | -0.18(-3.72%) |
Feb 28, 2007 | 4.500 | 5.000 | 4.500 | 4.840 | 23,113 | +0.32(+7.08%) |
Feb 27, 2007 | 5.030 | 5.030 | 4.500 | 4.520 | 27,383 | -0.29(-6.03%) |
Feb 26, 2007 | 4.540 | 4.950 | 4.310 | 4.810 | 31,693 | +0.24(+5.27%) |
Feb 23, 2007 | 4.650 | 4.750 | 4.510 | 4.569 | 7,908 | -0.08(-1.74%) |
Feb 22, 2007 | 4.700 | 4.750 | 4.650 | 4.650 | 7,955 | +0.02(+0.43%) |
Feb 21, 2007 | 4.860 | 4.860 | 4.400 | 4.630 | 10,887 | +0.00(+0.00%) |
Feb 20, 2007 | 4.600 | 4.820 | 4.600 | 4.630 | 9,025 | +0.03(+0.65%) |
Feb 16, 2007 | 4.650 | 4.730 | 4.490 | 4.600 | 9,129 | -0.01(-0.22%) |
Feb 15, 2007 | 4.660 | 4.900 | 4.550 | 4.610 | 14,395 | -0.09(-1.91%) |
Feb 14, 2007 | 5.060 | 5.060 | 4.600 | 4.700 | 33,521 | -0.08(-1.67%) |
Feb 13, 2007 | 4.960 | 5.100 | 4.780 | 4.780 | 51,780 | -0.21(-4.21%) |
Feb 12, 2007 | 4.820 | 5.070 | 4.780 | 4.990 | 22,384 | +0.20(+4.18%) |
Feb 09, 2007 | 5.270 | 5.470 | 4.780 | 4.790 | 46,591 | -0.46(-8.76%) |
Feb 08, 2007 | 5.410 | 5.490 | 5.230 | 5.250 | 35,966 | -0.16(-3.04%) |
Feb 07, 2007 | 5.700 | 5.710 | 5.350 | 5.415 | 37,356 | -0.14(-2.44%) |
Feb 06, 2007 | 5.750 | 5.750 | 5.450 | 5.550 | 52,643 | -0.30(-5.13%) |
Feb 05, 2007 | 5.940 | 6.050 | 5.700 | 5.850 | 49,352 | +0.15(+2.63%) |
Feb 02, 2007 | 6.850 | 6.850 | 5.510 | 5.700 | 154,896 | -1.13(-16.54%) |
Feb 01, 2007 | 7.390 | 7.430 | 6.500 | 6.830 | 239,025 | +0.45(+7.05%) |
Jan 31, 2007 | 5.850 | 6.510 | 5.530 | 6.380 | 612,119 | +1.15(+21.99%) |
Jan 30, 2007 | 4.800 | 5.310 | 4.370 | 5.230 | 120,282 | +0.99(+23.35%) |
Jan 29, 2007 | 4.090 | 4.550 | 3.810 | 4.240 | 22,049 | +0.29(+7.34%) |
Jan 26, 2007 | 4.000 | 4.640 | 3.950 | 3.950 | 50,096 | -0.05(-1.25%) |
Jan 25, 2007 | 3.700 | 4.000 | 3.680 | 4.000 | 3,575 | +0.20(+5.26%) |
Jan 24, 2007 | 3.980 | 4.000 | 3.800 | 3.800 | 4,700 | -0.16(-4.04%) |
Jan 23, 2007 | 3.950 | 3.960 | 3.950 | 3.960 | 7,900 | +0.07(+1.80%) |
Jan 22, 2007 | 3.990 | 4.230 | 3.890 | 3.890 | 275,692 | -0.09(-2.26%) |
Jan 19, 2007 | 3.960 | 3.980 | 3.960 | 3.980 | 30,500 | +0.01(+0.25%) |
Jan 18, 2007 | 4.000 | 4.000 | 3.970 | 3.970 | 19,730 | -0.02(-0.50%) |
Jan 17, 2007 | 4.010 | 4.040 | 3.980 | 3.990 | 12,900 | +0.01(+0.25%) |
Jan 16, 2007 | 4.000 | 4.050 | 3.980 | 3.980 | 24,227 | +0.00(+0.00%) |
Jan 12, 2007 | 4.140 | 4.140 | 3.980 | 3.980 | 10,250 | +0.06(+1.53%) |
Jan 11, 2007 | 3.880 | 3.920 | 3.880 | 3.920 | 360 | -0.01(-0.25%) |
Jan 10, 2007 | 4.100 | 4.250 | 3.900 | 3.930 | 25,723 | -0.22(-5.30%) |
Jan 09, 2007 | 4.000 | 4.250 | 4.000 | 4.150 | 1,401 | +0.12(+2.98%) |
Jan 08, 2007 | 4.120 | 4.250 | 4.000 | 4.030 | 40,808 | -0.17(-4.05%) |
Jan 05, 2007 | 4.350 | 4.350 | 4.050 | 4.200 | 83,100 | -0.05(-1.18%) |
Jan 04, 2007 | 4.500 | 4.500 | 4.100 | 4.250 | 36,650 | -0.25(-5.56%) |
Jan 03, 2007 | 5.000 | 5.100 | 4.220 | 4.500 | 19,953 | -0.33(-6.83%) |
Dec 29, 2006 | 4.650 | 5.040 | 4.360 | 4.830 | 229,291 | +0.36(+8.05%) |
Dec 28, 2006 | 4.240 | 4.670 | 4.010 | 4.470 | 11,646 | +0.22(+5.18%) |
Dec 27, 2006 | 4.490 | 4.500 | 4.248 | 4.250 | 11,335 | +0.00(+0.00%) |
Dec 26, 2006 | 4.350 | 4.350 | 3.910 | 4.250 | 68,936 | -0.23(-5.13%) |
Dec 22, 2006 | 4.950 | 4.950 | 4.430 | 4.480 | 5,298 | -0.37(-7.63%) |
Dec 21, 2006 | 4.600 | 4.850 | 3.760 | 4.850 | 70,699 | +0.35(+7.78%) |
Dec 20, 2006 | 4.500 | 4.650 | 4.270 | 4.500 | 15,099 | -0.14(-3.02%) |
Dec 19, 2006 | 4.800 | 4.800 | 4.360 | 4.640 | 11,206 | -0.16(-3.33%) |
Dec 18, 2006 | 5.350 | 5.360 | 4.750 | 4.800 | 48,091 | -0.71(-12.89%) |
Dec 15, 2006 | 5.190 | 6.000 | 5.190 | 5.510 | 11,452 | -0.01(-0.18%) |
Dec 14, 2006 | 5.520 | 5.520 | 5.520 | 5.520 | 106 | +0.10(+1.85%) |
Dec 13, 2006 | 5.322 | 5.420 | 5.322 | 5.420 | 1,200 | +0.16(+3.04%) |
Dec 12, 2006 | 5.350 | 5.500 | 5.260 | 5.260 | 6,120 | +0.00(+0.00%) |
Dec 11, 2006 | 5.250 | 5.260 | 5.250 | 5.260 | 1,012 | -0.04(-0.75%) |
Dec 08, 2006 | 5.410 | 5.500 | 5.120 | 5.300 | 17,363 | -0.11(-2.03%) |
Dec 07, 2006 | 5.500 | 5.500 | 5.030 | 5.410 | 21,962 | -0.09(-1.64%) |
Dec 06, 2006 | 5.500 | 5.510 | 5.350 | 5.500 | 6,400 | -0.01(-0.18%) |
Dec 05, 2006 | 5.500 | 5.510 | 5.500 | 5.510 | 9,150 | +0.01(+0.18%) |
Dec 04, 2006 | 5.990 | 5.990 | 5.500 | 5.500 | 1,300 | -0.25(-4.35%) |
Dec 01, 2006 | 5.500 | 5.750 | 5.350 | 5.750 | 11,826 | +0.25(+4.55%) |
Nov 30, 2006 | 5.750 | 5.750 | 5.500 | 5.500 | 39,100 | -0.25(-4.35%) |
Nov 29, 2006 | 5.960 | 5.980 | 5.750 | 5.750 | 7,947 | +0.00(+0.00%) |
Nov 28, 2006 | 5.990 | 5.990 | 5.750 | 5.750 | 5,400 | +0.00(+0.00%) |
Nov 27, 2006 | 6.000 | 6.000 | 5.750 | 5.750 | 15,790 | -0.25(-4.17%) |
Nov 24, 2006 | 5.999 | 6.000 | 5.999 | 6.000 | 200 | +0.00(+0.00%) |
Nov 22, 2006 | 6.000 | 6.000 | 6.000 | 6.000 | 100 | +0.00(+0.00%) |
Nov 21, 2006 | 6.050 | 6.050 | 5.750 | 6.000 | 2,178 | +0.19(+3.27%) |
Nov 20, 2006 | 5.810 | 6.040 | 5.800 | 5.810 | 7,100 | -0.06(-1.02%) |
Nov 17, 2006 | 6.050 | 6.050 | 5.671 | 5.870 | 131,000 | -0.13(-2.17%) |
Nov 16, 2006 | 6.001 | 6.050 | 5.920 | 6.000 | 6,988 | +0.00(+0.00%) |
Nov 15, 2006 | 6.140 | 6.150 | 6.000 | 6.000 | 32,951 | -0.03(-0.50%) |
Nov 14, 2006 | 6.250 | 6.250 | 6.000 | 6.030 | 13,194 | -0.07(-1.15%) |
Nov 13, 2006 | 6.140 | 6.150 | 6.000 | 6.100 | 76,611 | -0.04(-0.65%) |
Nov 10, 2006 | 6.150 | 6.190 | 6.080 | 6.140 | 38,823 | -0.01(-0.16%) |
Nov 09, 2006 | 6.140 | 6.200 | 6.090 | 6.150 | 278,056 | +0.05(+0.82%) |