Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.390 | 4.390 | 4.310 | 4.365 | 318,661 | -0.02(-0.57%) |
May 30, 2007 | 4.310 | 4.400 | 4.220 | 4.390 | 209,378 | +0.00(+0.00%) |
May 29, 2007 | 4.450 | 4.470 | 4.310 | 4.390 | 349,705 | -0.03(-0.68%) |
May 25, 2007 | 4.680 | 4.710 | 4.400 | 4.420 | 321,143 | -0.26(-5.56%) |
May 24, 2007 | 4.600 | 4.720 | 4.470 | 4.680 | 558,254 | +0.05(+1.08%) |
May 23, 2007 | 4.390 | 4.670 | 4.370 | 4.630 | 1,206,159 | +0.22(+4.99%) |
May 22, 2007 | 4.050 | 4.470 | 4.050 | 4.410 | 1,023,885 | +0.34(+8.35%) |
May 21, 2007 | 4.000 | 4.090 | 3.990 | 4.070 | 657,991 | +0.07(+1.75%) |
May 18, 2007 | 3.990 | 4.030 | 3.900 | 4.000 | 311,471 | +0.05(+1.27%) |
May 17, 2007 | 3.810 | 3.980 | 3.730 | 3.950 | 263,241 | +0.10(+2.60%) |
May 16, 2007 | 3.830 | 3.860 | 3.610 | 3.850 | 182,895 | +0.05(+1.32%) |
May 15, 2007 | 3.940 | 4.030 | 3.780 | 3.800 | 470,776 | -0.11(-2.81%) |
May 14, 2007 | 3.700 | 4.050 | 3.680 | 3.910 | 567,960 | +0.24(+6.54%) |
May 11, 2007 | 3.540 | 3.950 | 3.440 | 3.670 | 251,478 | +0.20(+5.76%) |
May 10, 2007 | 3.650 | 3.700 | 3.460 | 3.470 | 181,443 | -0.21(-5.71%) |
May 09, 2007 | 3.410 | 3.750 | 3.403 | 3.680 | 211,978 | +0.19(+5.44%) |
May 08, 2007 | 3.570 | 3.570 | 3.390 | 3.490 | 217,763 | -0.09(-2.51%) |
May 07, 2007 | 3.440 | 3.640 | 3.440 | 3.580 | 182,558 | +0.08(+2.29%) |
May 04, 2007 | 3.550 | 3.560 | 3.410 | 3.500 | 166,843 | -0.06(-1.69%) |
May 03, 2007 | 3.530 | 3.680 | 3.510 | 3.560 | 155,790 | +0.04(+1.14%) |
May 02, 2007 | 3.660 | 3.730 | 3.510 | 3.520 | 335,150 | -0.11(-3.03%) |
May 01, 2007 | 3.480 | 3.640 | 3.440 | 3.630 | 543,503 | +0.19(+5.52%) |
Apr 30, 2007 | 3.990 | 3.990 | 3.410 | 3.440 | 1,341,193 | -0.52(-13.13%) |
Apr 27, 2007 | 3.870 | 4.030 | 3.820 | 3.960 | 290,468 | +0.07(+1.80%) |
Apr 26, 2007 | 3.900 | 3.910 | 3.800 | 3.890 | 166,065 | -0.01(-0.26%) |
Apr 25, 2007 | 3.930 | 3.990 | 3.870 | 3.900 | 123,701 | +0.00(+0.00%) |
Apr 24, 2007 | 3.980 | 4.090 | 3.870 | 3.900 | 233,554 | -0.08(-2.01%) |
Apr 23, 2007 | 3.970 | 3.980 | 3.850 | 3.980 | 242,906 | +0.03(+0.76%) |
Apr 20, 2007 | 3.970 | 4.000 | 3.810 | 3.950 | 267,803 | +0.06(+1.54%) |
Apr 19, 2007 | 3.820 | 3.990 | 3.760 | 3.890 | 263,250 | +0.01(+0.26%) |
Apr 18, 2007 | 3.970 | 4.000 | 3.830 | 3.880 | 110,020 | -0.12(-3.00%) |
Apr 17, 2007 | 3.950 | 4.000 | 3.870 | 4.000 | 183,385 | +0.05(+1.27%) |
Apr 16, 2007 | 3.990 | 4.020 | 3.920 | 3.950 | 317,828 | -0.03(-0.75%) |
Apr 13, 2007 | 4.000 | 4.140 | 3.850 | 3.980 | 427,620 | -0.02(-0.50%) |
Apr 12, 2007 | 3.870 | 4.160 | 3.780 | 4.000 | 626,355 | +0.14(+3.63%) |
Apr 11, 2007 | 3.800 | 3.910 | 3.770 | 3.860 | 471,867 | +0.08(+2.12%) |
Apr 10, 2007 | 3.820 | 3.850 | 3.750 | 3.780 | 163,200 | -0.01(-0.26%) |
Apr 09, 2007 | 3.640 | 3.810 | 3.640 | 3.790 | 305,571 | +0.17(+4.70%) |
Apr 05, 2007 | 3.690 | 3.700 | 3.580 | 3.620 | 260,473 | -0.03(-0.82%) |
Apr 04, 2007 | 3.610 | 3.680 | 3.590 | 3.650 | 82,863 | +0.03(+0.97%) |
Apr 03, 2007 | 3.490 | 3.700 | 3.450 | 3.615 | 204,681 | +0.12(+3.58%) |
Apr 02, 2007 | 3.550 | 3.660 | 3.450 | 3.490 | 181,733 | -0.08(-2.24%) |
Mar 30, 2007 | 3.580 | 3.640 | 3.480 | 3.570 | 125,714 | -0.02(-0.56%) |
Mar 29, 2007 | 3.620 | 3.630 | 3.420 | 3.590 | 163,387 | +0.01(+0.28%) |
Mar 28, 2007 | 3.600 | 3.720 | 3.540 | 3.580 | 200,260 | -0.02(-0.56%) |
Mar 27, 2007 | 3.710 | 3.710 | 3.520 | 3.600 | 137,015 | -0.09(-2.44%) |
Mar 26, 2007 | 3.680 | 3.770 | 3.640 | 3.690 | 146,419 | +0.00(+0.00%) |
Mar 23, 2007 | 3.820 | 3.900 | 3.610 | 3.690 | 214,607 | -0.11(-2.89%) |
Mar 22, 2007 | 3.590 | 3.840 | 3.530 | 3.800 | 223,441 | +0.21(+5.85%) |
Mar 21, 2007 | 3.500 | 3.610 | 3.440 | 3.590 | 294,835 | +0.09(+2.57%) |
Mar 20, 2007 | 3.450 | 3.520 | 3.450 | 3.500 | 212,485 | +0.04(+1.16%) |
Mar 19, 2007 | 3.540 | 3.580 | 3.450 | 3.460 | 169,168 | -0.06(-1.70%) |
Mar 16, 2007 | 3.600 | 3.750 | 3.410 | 3.520 | 738,520 | -0.09(-2.49%) |
Mar 15, 2007 | 3.240 | 3.680 | 3.210 | 3.610 | 451,525 | +0.39(+12.11%) |
Mar 14, 2007 | 3.250 | 3.260 | 3.130 | 3.220 | 191,176 | -0.04(-1.23%) |
Mar 13, 2007 | 3.300 | 3.340 | 3.240 | 3.260 | 229,537 | -0.04(-1.21%) |
Mar 12, 2007 | 3.350 | 3.400 | 3.270 | 3.300 | 137,176 | +0.01(+0.30%) |
Mar 09, 2007 | 3.300 | 3.300 | 3.250 | 3.290 | 121,001 | +0.03(+0.92%) |
Mar 08, 2007 | 3.280 | 3.400 | 3.250 | 3.260 | 185,483 | +0.02(+0.62%) |
Mar 07, 2007 | 3.340 | 3.350 | 3.230 | 3.240 | 151,885 | -0.11(-3.28%) |
Mar 06, 2007 | 3.260 | 3.380 | 3.200 | 3.350 | 179,204 | +0.14(+4.36%) |
Mar 05, 2007 | 3.280 | 3.300 | 3.150 | 3.210 | 238,238 | -0.10(-3.02%) |
Mar 02, 2007 | 3.430 | 3.540 | 3.300 | 3.310 | 227,375 | -0.13(-3.78%) |