Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.650 | 4.800 | 4.650 | 4.650 | 169,388 | -0.10(-2.11%) |
May 30, 2007 | 4.750 | 4.750 | 4.450 | 4.750 | 209,554 | +0.15(+3.26%) |
May 29, 2007 | 4.600 | 4.700 | 4.550 | 4.600 | 79,204 | +0.05(+1.10%) |
May 25, 2007 | 4.550 | 4.700 | 4.550 | 4.550 | 173,804 | -0.05(-1.09%) |
May 24, 2007 | 4.600 | 4.750 | 4.600 | 4.600 | 194,634 | +0.00(+0.00%) |
May 23, 2007 | 4.600 | 4.700 | 4.500 | 4.600 | 159,200 | +0.01(+0.22%) |
May 22, 2007 | 4.500 | 4.610 | 4.500 | 4.590 | 288,978 | +0.09(+2.00%) |
May 21, 2007 | 4.500 | 4.600 | 4.450 | 4.500 | 115,887 | +0.00(+0.00%) |
May 18, 2007 | 4.500 | 4.850 | 4.480 | 4.500 | 228,040 | +0.00(+0.00%) |
May 17, 2007 | 4.500 | 4.600 | 4.400 | 4.500 | 181,573 | -0.15(-3.23%) |
May 16, 2007 | 4.650 | 4.800 | 4.550 | 4.650 | 3,699,205 | -0.15(-3.12%) |
May 15, 2007 | 4.800 | 5.000 | 4.750 | 4.800 | 4,382,477 | +0.30(+6.67%) |
May 14, 2007 | 4.500 | 5.150 | 4.250 | 4.500 | 1,136,049 | -0.85(-15.89%) |
May 11, 2007 | 5.350 | 5.900 | 5.200 | 5.350 | 1,598,185 | -0.45(-7.76%) |
May 10, 2007 | 5.800 | 6.250 | 5.600 | 5.800 | 1,148,099 | -0.30(-4.92%) |
May 09, 2007 | 6.100 | 6.250 | 6.100 | 6.100 | 562,531 | +0.10(+1.67%) |
May 08, 2007 | 6.000 | 6.250 | 6.000 | 6.000 | 63,396 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.150 | 5.950 | 5.950 | 64,542 | +0.15(+2.59%) |
May 04, 2007 | 5.800 | 6.000 | 5.750 | 5.800 | 66,740 | +0.05(+0.87%) |
May 03, 2007 | 5.750 | 5.950 | 5.750 | 5.750 | 69,009 | -0.10(-1.71%) |
May 02, 2007 | 5.850 | 6.000 | 5.800 | 5.850 | 573,558 | +0.00(+0.00%) |
May 01, 2007 | 5.850 | 6.000 | 5.850 | 5.850 | 455,957 | +0.10(+1.74%) |
Apr 30, 2007 | 5.750 | 5.800 | 5.550 | 5.750 | 33,223 | +0.19(+3.42%) |
Apr 27, 2007 | 5.650 | 5.800 | 5.550 | 5.560 | 3,203,691 | -0.09(-1.59%) |
Apr 26, 2007 | 5.650 | 5.800 | 5.600 | 5.650 | 73,022 | -0.05(-0.88%) |
Apr 25, 2007 | 5.750 | 5.800 | 5.650 | 5.700 | 52,626 | -0.05(-0.87%) |
Apr 24, 2007 | 5.750 | 5.900 | 5.600 | 5.750 | 51,952 | -0.15(-2.54%) |
Apr 23, 2007 | 5.900 | 5.950 | 5.750 | 5.900 | 46,926 | +0.20(+3.51%) |
Apr 20, 2007 | 5.700 | 5.900 | 5.700 | 5.700 | 177,993 | -0.30(-5.00%) |
Apr 19, 2007 | 6.200 | 6.150 | 5.950 | 6.000 | 89,220 | -0.20(-3.23%) |
Apr 18, 2007 | 6.200 | 6.200 | 6.000 | 6.200 | 152,440 | +0.35(+5.98%) |
Apr 17, 2007 | 5.850 | 5.850 | 5.650 | 5.850 | 55,951 | +0.15(+2.63%) |
Apr 16, 2007 | 5.700 | 5.800 | 5.600 | 5.700 | 110,872 | +0.00(+0.00%) |
Apr 13, 2007 | 5.700 | 5.900 | 5.700 | 5.700 | 36,325 | -0.15(-2.56%) |
Apr 12, 2007 | 5.850 | 5.850 | 5.700 | 5.850 | 46,950 | +0.00(+0.00%) |
Apr 11, 2007 | 5.850 | 6.050 | 5.800 | 5.850 | 144,670 | -0.10(-1.68%) |
Apr 10, 2007 | 5.950 | 5.950 | 5.752 | 5.950 | 199,698 | +0.15(+2.59%) |
Apr 09, 2007 | 5.800 | 5.850 | 5.550 | 5.800 | 534,327 | +0.20(+3.57%) |
Apr 05, 2007 | 5.600 | 5.800 | 5.600 | 5.600 | 137,565 | +0.05(+0.90%) |
Apr 04, 2007 | 5.550 | 5.750 | 5.550 | 5.550 | 180,927 | -0.15(-2.63%) |
Apr 03, 2007 | 5.700 | 5.850 | 5.700 | 5.700 | 174,828 | +0.00(+0.00%) |
Apr 02, 2007 | 5.700 | 6.000 | 5.650 | 5.700 | 114,774 | -0.05(-0.87%) |
Mar 30, 2007 | 5.750 | 5.900 | 5.700 | 5.750 | 75,923 | +0.00(+0.00%) |
Mar 29, 2007 | 5.750 | 5.750 | 5.500 | 5.750 | 48,335 | +0.45(+8.49%) |
Mar 28, 2007 | 5.300 | 5.550 | 5.300 | 5.300 | 236,237 | -0.25(-4.50%) |
Mar 27, 2007 | 5.550 | 5.550 | 5.350 | 5.550 | 146,651 | +0.15(+2.78%) |
Mar 26, 2007 | 5.400 | 5.650 | 5.400 | 5.400 | 64,953 | -0.05(-0.92%) |
Mar 23, 2007 | 5.450 | 5.700 | 5.400 | 5.450 | 161,569 | -0.20(-3.54%) |
Mar 22, 2007 | 5.650 | 5.800 | 5.650 | 5.650 | 49,452 | -0.20(-3.42%) |
Mar 21, 2007 | 5.850 | 5.850 | 5.550 | 5.850 | 46,162 | +0.10(+1.74%) |
Mar 20, 2007 | 5.750 | 5.820 | 5.550 | 5.750 | 354,346 | -0.10(-1.71%) |
Mar 19, 2007 | 5.850 | 6.050 | 5.850 | 5.850 | 93,168 | -0.20(-3.31%) |
Mar 16, 2007 | 6.050 | 6.150 | 5.960 | 6.050 | 85,703 | +0.00(+0.00%) |
Mar 15, 2007 | 6.050 | 6.250 | 6.000 | 6.050 | 55,351 | +0.00(+0.00%) |
Mar 14, 2007 | 6.050 | 6.250 | 6.050 | 6.050 | 73,526 | +0.00(+0.00%) |
Mar 13, 2007 | 6.350 | 6.450 | 6.050 | 6.050 | 52,944 | -0.30(-4.72%) |
Mar 12, 2007 | 6.350 | 6.500 | 6.150 | 6.350 | 40,158 | +0.25(+4.10%) |
Mar 09, 2007 | 6.100 | 6.450 | 6.100 | 6.100 | 77,351 | -0.06(-0.97%) |
Mar 08, 2007 | 6.160 | 6.450 | 6.160 | 6.160 | 50,230 | +0.00(+0.00%) |
Mar 07, 2007 | 6.160 | 6.250 | 6.050 | 6.160 | 88,147 | -0.09(-1.44%) |
Mar 06, 2007 | 6.250 | 6.400 | 6.200 | 6.250 | 41,378 | +0.10(+1.63%) |
Mar 05, 2007 | 6.150 | 6.350 | 6.100 | 6.150 | 1,373,243 | -0.10(-1.60%) |
Mar 02, 2007 | 6.400 | 6.500 | 6.250 | 6.250 | 51,879 | -0.15(-2.34%) |