Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.894 | 4.933 | 4.788 | 4.788 | 12,480,303 | -0.08(-1.65%) |
May 30, 2007 | 4.780 | 4.871 | 4.768 | 4.868 | 4,811,458 | +0.09(+1.84%) |
May 29, 2007 | 4.687 | 4.780 | 4.685 | 4.780 | 1,706,996 | +0.11(+2.27%) |
May 25, 2007 | 4.674 | 4.713 | 4.659 | 4.674 | 1,494,894 | +0.05(+1.06%) |
May 24, 2007 | 4.667 | 4.692 | 4.597 | 4.625 | 2,464,614 | -0.04(-0.89%) |
May 23, 2007 | 4.757 | 4.780 | 4.661 | 4.667 | 1,977,668 | -0.08(-1.69%) |
May 22, 2007 | 4.747 | 4.773 | 4.703 | 4.747 | 1,876,853 | +0.02(+0.44%) |
May 21, 2007 | 4.677 | 4.747 | 4.656 | 4.726 | 2,383,671 | +0.07(+1.50%) |
May 18, 2007 | 4.638 | 4.674 | 4.625 | 4.656 | 3,016,271 | +0.05(+1.01%) |
May 17, 2007 | 4.612 | 4.620 | 4.561 | 4.610 | 3,059,495 | +0.01(+0.11%) |
May 16, 2007 | 4.522 | 4.625 | 4.504 | 4.605 | 4,568,380 | +0.11(+2.47%) |
May 15, 2007 | 4.548 | 4.612 | 4.473 | 4.493 | 4,235,853 | -0.06(-1.42%) |
May 14, 2007 | 4.656 | 4.677 | 4.558 | 4.558 | 3,515,001 | -0.10(-2.11%) |
May 11, 2007 | 4.640 | 4.669 | 4.589 | 4.656 | 2,605,882 | +0.03(+0.61%) |
May 10, 2007 | 4.651 | 4.667 | 4.612 | 4.628 | 3,366,039 | -0.02(-0.44%) |
May 09, 2007 | 4.628 | 4.667 | 4.589 | 4.649 | 2,142,908 | +0.02(+0.50%) |
May 08, 2007 | 4.651 | 4.651 | 4.589 | 4.625 | 1,310,722 | -0.03(-0.56%) |
May 07, 2007 | 4.682 | 4.682 | 4.628 | 4.651 | 3,497,141 | +0.00(+0.00%) |
May 04, 2007 | 4.651 | 4.680 | 4.633 | 4.651 | 2,315,075 | -0.00(-0.06%) |
May 03, 2007 | 4.641 | 4.680 | 4.630 | 4.654 | 3,587,773 | +0.00(+0.06%) |
May 02, 2007 | 4.587 | 4.680 | 4.587 | 4.651 | 2,466,595 | +0.06(+1.24%) |
May 01, 2007 | 4.636 | 4.651 | 4.584 | 4.594 | 2,258,100 | -0.05(-1.00%) |
Apr 30, 2007 | 4.651 | 4.700 | 4.633 | 4.641 | 1,964,924 | -0.01(-0.22%) |
Apr 27, 2007 | 4.700 | 4.703 | 4.636 | 4.651 | 1,896,764 | -0.05(-0.99%) |
Apr 26, 2007 | 4.716 | 4.716 | 4.667 | 4.698 | 1,585,070 | -0.01(-0.11%) |
Apr 25, 2007 | 4.703 | 4.716 | 4.669 | 4.703 | 1,470,168 | +0.01(+0.11%) |
Apr 24, 2007 | 4.716 | 4.729 | 4.664 | 4.698 | 1,640,381 | -0.02(-0.33%) |
Apr 23, 2007 | 4.695 | 4.742 | 4.680 | 4.713 | 1,756,254 | -0.00(-0.05%) |
Apr 20, 2007 | 4.736 | 4.770 | 4.680 | 4.716 | 1,484,561 | -0.02(-0.33%) |
Apr 19, 2007 | 4.708 | 4.747 | 4.669 | 4.731 | 4,458,180 | +0.00(+0.00%) |
Apr 18, 2007 | 4.742 | 4.765 | 4.716 | 4.731 | 5,934,610 | -0.03(-0.54%) |
Apr 17, 2007 | 4.749 | 4.767 | 4.729 | 4.757 | 9,066,662 | +0.01(+0.16%) |
Apr 16, 2007 | 4.742 | 4.757 | 4.721 | 4.749 | 3,753,087 | +0.02(+0.33%) |
Apr 13, 2007 | 4.729 | 4.754 | 4.711 | 4.734 | 3,875,833 | +0.01(+0.22%) |
Apr 12, 2007 | 4.654 | 4.798 | 4.654 | 4.723 | 5,505,781 | +0.04(+0.77%) |
Apr 11, 2007 | 4.646 | 4.687 | 4.589 | 4.687 | 3,124,524 | +0.03(+0.67%) |
Apr 10, 2007 | 4.669 | 4.682 | 4.625 | 4.656 | 2,884,697 | -0.02(-0.39%) |
Apr 09, 2007 | 4.690 | 4.690 | 4.654 | 4.674 | 2,224,933 | -0.01(-0.17%) |
Apr 05, 2007 | 4.669 | 4.703 | 4.656 | 4.682 | 1,852,243 | +0.00(+0.06%) |
Apr 04, 2007 | 4.680 | 4.692 | 4.656 | 4.680 | 2,584,566 | -0.01(-0.22%) |
Apr 03, 2007 | 4.703 | 4.703 | 4.651 | 4.690 | 3,249,980 | -0.00(-0.06%) |
Apr 02, 2007 | 4.685 | 4.703 | 4.651 | 4.692 | 3,942,836 | -0.00(-0.05%) |
Mar 30, 2007 | 4.659 | 4.700 | 4.641 | 4.695 | 25,611,254 | +0.05(+1.11%) |
Mar 29, 2007 | 4.734 | 4.754 | 4.602 | 4.643 | 3,210,288 | -0.07(-1.43%) |
Mar 28, 2007 | 4.757 | 4.775 | 4.664 | 4.711 | 1,842,293 | -0.12(-2.57%) |
Mar 27, 2007 | 4.897 | 4.897 | 4.819 | 4.835 | 934,030 | -0.06(-1.27%) |
Mar 26, 2007 | 4.876 | 4.897 | 4.811 | 4.897 | 835,885 | +0.03(+0.58%) |
Mar 23, 2007 | 4.814 | 4.884 | 4.783 | 4.868 | 1,311,051 | +0.07(+1.56%) |
Mar 22, 2007 | 4.835 | 4.842 | 4.778 | 4.793 | 1,136,414 | -0.02(-0.48%) |
Mar 21, 2007 | 4.742 | 4.824 | 4.695 | 4.816 | 1,228,858 | +0.09(+1.97%) |
Mar 20, 2007 | 4.716 | 4.736 | 4.672 | 4.723 | 1,088,871 | -0.00(-0.05%) |
Mar 19, 2007 | 4.705 | 4.804 | 4.705 | 4.726 | 1,201,973 | +0.02(+0.44%) |
Mar 16, 2007 | 4.801 | 4.809 | 4.690 | 4.705 | 2,785,101 | -0.10(-2.04%) |
Mar 15, 2007 | 4.742 | 4.827 | 4.625 | 4.804 | 2,490,895 | +0.02(+0.32%) |
Mar 14, 2007 | 4.571 | 4.804 | 4.561 | 4.788 | 2,949,837 | +0.18(+3.98%) |
Mar 13, 2007 | 4.953 | 4.912 | 4.594 | 4.605 | 2,936,184 | -0.35(-7.04%) |
Mar 12, 2007 | 4.928 | 4.961 | 4.884 | 4.953 | 1,246,173 | +0.03(+0.63%) |
Mar 09, 2007 | 4.920 | 4.974 | 4.899 | 4.922 | 1,727,434 | +0.04(+0.85%) |
Mar 08, 2007 | 4.897 | 4.997 | 4.832 | 4.881 | 2,199,956 | +0.07(+1.40%) |
Mar 07, 2007 | 4.845 | 4.853 | 4.798 | 4.814 | 2,001,743 | -0.03(-0.59%) |
Mar 06, 2007 | 4.780 | 4.909 | 4.752 | 4.842 | 3,042,301 | +0.10(+2.01%) |
Mar 05, 2007 | 5.083 | 5.083 | 4.382 | 4.747 | 5,736,699 | -0.39(-7.50%) |
Mar 02, 2007 | 5.147 | 5.194 | 5.116 | 5.132 | 2,183,624 | -0.03(-0.65%) |