Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.137 | 4.143 | 4.056 | 4.113 | 459,233 | -0.02(-0.46%) |
May 30, 2007 | 4.054 | 4.134 | 4.011 | 4.132 | 440,199 | +0.06(+1.35%) |
May 29, 2007 | 3.945 | 4.103 | 3.945 | 4.077 | 565,443 | +0.12(+3.06%) |
May 25, 2007 | 3.945 | 4.007 | 3.920 | 3.956 | 425,960 | +0.00(+0.05%) |
May 24, 2007 | 4.028 | 4.079 | 3.916 | 3.954 | 528,485 | -0.09(-2.16%) |
May 23, 2007 | 4.037 | 4.088 | 3.945 | 4.041 | 399,033 | +0.01(+0.26%) |
May 22, 2007 | 3.994 | 4.037 | 3.952 | 4.030 | 389,628 | +0.02(+0.58%) |
May 21, 2007 | 3.894 | 4.037 | 3.894 | 4.007 | 224,201 | +0.11(+2.72%) |
May 18, 2007 | 3.865 | 3.913 | 3.820 | 3.901 | 299,817 | +0.05(+1.38%) |
May 17, 2007 | 3.850 | 3.894 | 3.826 | 3.848 | 170,562 | -0.02(-0.49%) |
May 16, 2007 | 3.837 | 3.867 | 3.799 | 3.867 | 157,378 | +0.04(+1.06%) |
May 15, 2007 | 3.839 | 3.918 | 3.767 | 3.826 | 492,501 | -0.00(-0.11%) |
May 14, 2007 | 3.750 | 3.869 | 3.731 | 3.831 | 340,884 | +0.08(+2.04%) |
May 11, 2007 | 3.707 | 3.799 | 3.688 | 3.754 | 201,411 | +0.07(+1.84%) |
May 10, 2007 | 3.792 | 3.814 | 3.671 | 3.686 | 421,837 | -0.14(-3.61%) |
May 09, 2007 | 3.839 | 3.941 | 3.777 | 3.824 | 321,111 | -0.04(-0.99%) |
May 08, 2007 | 3.841 | 3.911 | 3.772 | 3.862 | 396,383 | -0.01(-0.33%) |
May 07, 2007 | 3.935 | 3.996 | 3.869 | 3.875 | 167,808 | -0.07(-1.67%) |
May 04, 2007 | 4.007 | 4.007 | 3.892 | 3.941 | 262,035 | -0.05(-1.17%) |
May 03, 2007 | 3.911 | 4.026 | 3.911 | 3.988 | 305,719 | +0.08(+2.01%) |
May 02, 2007 | 3.835 | 3.992 | 3.835 | 3.909 | 432,211 | +0.09(+2.34%) |
May 01, 2007 | 3.822 | 3.899 | 3.780 | 3.820 | 363,289 | -0.01(-0.39%) |
Apr 30, 2007 | 3.901 | 3.986 | 3.803 | 3.835 | 564,060 | -0.05(-1.37%) |
Apr 27, 2007 | 3.996 | 4.015 | 3.869 | 3.888 | 479,901 | -0.13(-3.33%) |
Apr 26, 2007 | 4.077 | 4.179 | 3.986 | 4.022 | 335,429 | -0.04(-0.99%) |
Apr 25, 2007 | 4.086 | 4.207 | 4.058 | 4.062 | 889,002 | +0.01(+0.16%) |
Apr 24, 2007 | 3.922 | 4.069 | 3.892 | 4.056 | 1,652,957 | +0.22(+5.76%) |
Apr 23, 2007 | 3.792 | 3.852 | 3.792 | 3.835 | 245,768 | +0.03(+0.78%) |
Apr 20, 2007 | 3.777 | 3.841 | 3.743 | 3.805 | 638,913 | +0.09(+2.40%) |
Apr 19, 2007 | 3.627 | 3.767 | 3.624 | 3.716 | 267,838 | +0.06(+1.69%) |
Apr 18, 2007 | 3.624 | 3.688 | 3.622 | 3.654 | 202,314 | +0.00(+0.00%) |
Apr 17, 2007 | 3.748 | 3.752 | 3.610 | 3.654 | 247,307 | -0.10(-2.71%) |
Apr 16, 2007 | 3.718 | 3.777 | 3.656 | 3.756 | 265,767 | +0.05(+1.26%) |
Apr 13, 2007 | 3.663 | 3.709 | 3.582 | 3.709 | 243,706 | +0.04(+1.10%) |
Apr 12, 2007 | 3.569 | 3.680 | 3.533 | 3.669 | 428,088 | +0.08(+2.31%) |
Apr 11, 2007 | 3.493 | 3.610 | 3.472 | 3.586 | 743,923 | +0.11(+3.05%) |
Apr 10, 2007 | 3.412 | 3.486 | 3.406 | 3.480 | 806,731 | +0.08(+2.37%) |
Apr 09, 2007 | 3.361 | 3.448 | 3.361 | 3.399 | 600,345 | +0.03(+1.01%) |
Apr 05, 2007 | 3.389 | 3.406 | 3.348 | 3.365 | 228,536 | -0.03(-0.94%) |
Apr 04, 2007 | 3.397 | 3.399 | 3.346 | 3.397 | 189,921 | +0.03(+0.82%) |
Apr 03, 2007 | 3.376 | 3.414 | 3.361 | 3.370 | 344,795 | -0.01(-0.19%) |
Apr 02, 2007 | 3.382 | 3.412 | 3.353 | 3.376 | 235,399 | +0.00(+0.06%) |
Mar 30, 2007 | 3.401 | 3.446 | 3.327 | 3.374 | 251,397 | -0.03(-0.75%) |
Mar 29, 2007 | 3.278 | 3.410 | 3.278 | 3.399 | 279,606 | +0.16(+4.78%) |
Mar 28, 2007 | 3.376 | 3.399 | 3.229 | 3.244 | 796,470 | -0.16(-4.56%) |
Mar 27, 2007 | 3.412 | 3.425 | 3.340 | 3.399 | 657,321 | -0.02(-0.68%) |
Mar 26, 2007 | 3.476 | 3.520 | 3.412 | 3.423 | 584,285 | -0.06(-1.65%) |
Mar 23, 2007 | 3.508 | 3.518 | 3.442 | 3.480 | 572,932 | -0.01(-0.43%) |
Mar 22, 2007 | 3.508 | 3.546 | 3.414 | 3.495 | 184,522 | -0.00(-0.06%) |
Mar 21, 2007 | 3.384 | 3.514 | 3.384 | 3.497 | 369,714 | +0.12(+3.65%) |
Mar 20, 2007 | 3.316 | 3.431 | 3.316 | 3.374 | 674,016 | +0.05(+1.47%) |
Mar 19, 2007 | 3.399 | 3.427 | 3.323 | 3.325 | 641,407 | -0.06(-1.88%) |
Mar 16, 2007 | 3.427 | 3.446 | 3.363 | 3.389 | 1,220,383 | -0.04(-1.18%) |
Mar 15, 2007 | 3.514 | 3.565 | 3.421 | 3.429 | 575,582 | -0.08(-2.24%) |
Mar 14, 2007 | 3.367 | 3.514 | 3.367 | 3.508 | 501,604 | +0.15(+4.43%) |
Mar 13, 2007 | 3.591 | 3.569 | 3.359 | 3.359 | 443,225 | -0.23(-6.45%) |
Mar 12, 2007 | 3.563 | 3.616 | 3.533 | 3.591 | 360,987 | +0.00(+0.00%) |
Mar 09, 2007 | 3.455 | 3.593 | 3.455 | 3.591 | 556,613 | +0.17(+4.84%) |
Mar 08, 2007 | 3.491 | 3.563 | 3.399 | 3.425 | 285,320 | -0.04(-1.29%) |
Mar 07, 2007 | 3.489 | 3.512 | 3.399 | 3.469 | 434,894 | -0.03(-0.85%) |
Mar 06, 2007 | 3.425 | 3.548 | 3.425 | 3.499 | 263,565 | +0.10(+2.87%) |
Mar 05, 2007 | 3.452 | 3.518 | 3.399 | 3.401 | 456,757 | -0.09(-2.67%) |
Mar 02, 2007 | 3.448 | 3.605 | 3.440 | 3.495 | 1,027,247 | +0.02(+0.67%) |