Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.890 | 4.928 | 4.784 | 4.784 | 12,491,346 | -0.08(-1.65%) |
May 30, 2007 | 4.776 | 4.866 | 4.764 | 4.864 | 4,815,716 | +0.09(+1.84%) |
May 29, 2007 | 4.683 | 4.776 | 4.681 | 4.776 | 1,708,506 | +0.11(+2.27%) |
May 25, 2007 | 4.670 | 4.709 | 4.655 | 4.670 | 1,496,216 | +0.05(+1.06%) |
May 24, 2007 | 4.662 | 4.688 | 4.593 | 4.621 | 2,466,794 | -0.04(-0.89%) |
May 23, 2007 | 4.753 | 4.776 | 4.657 | 4.662 | 1,979,418 | -0.08(-1.69%) |
May 22, 2007 | 4.743 | 4.768 | 4.699 | 4.743 | 1,878,513 | +0.02(+0.44%) |
May 21, 2007 | 4.673 | 4.743 | 4.652 | 4.722 | 2,385,781 | +0.07(+1.50%) |
May 18, 2007 | 4.634 | 4.670 | 4.621 | 4.652 | 3,018,940 | +0.05(+1.01%) |
May 17, 2007 | 4.608 | 4.616 | 4.557 | 4.606 | 3,062,203 | +0.01(+0.11%) |
May 16, 2007 | 4.518 | 4.621 | 4.500 | 4.601 | 4,572,422 | +0.11(+2.47%) |
May 15, 2007 | 4.544 | 4.608 | 4.469 | 4.489 | 4,239,601 | -0.06(-1.42%) |
May 14, 2007 | 4.652 | 4.673 | 4.554 | 4.554 | 3,518,111 | -0.10(-2.11%) |
May 11, 2007 | 4.635 | 4.665 | 4.585 | 4.652 | 2,608,188 | +0.03(+0.61%) |
May 10, 2007 | 4.647 | 4.662 | 4.608 | 4.624 | 3,369,017 | -0.02(-0.44%) |
May 09, 2007 | 4.624 | 4.662 | 4.585 | 4.644 | 2,144,804 | +0.02(+0.50%) |
May 08, 2007 | 4.647 | 4.647 | 4.585 | 4.621 | 1,311,881 | -0.03(-0.56%) |
May 07, 2007 | 4.678 | 4.678 | 4.624 | 4.647 | 3,500,235 | +0.00(+0.00%) |
May 04, 2007 | 4.647 | 4.675 | 4.629 | 4.647 | 2,317,123 | -0.00(-0.06%) |
May 03, 2007 | 4.637 | 4.675 | 4.626 | 4.650 | 3,590,948 | +0.00(+0.06%) |
May 02, 2007 | 4.582 | 4.675 | 4.582 | 4.647 | 2,468,778 | +0.06(+1.24%) |
May 01, 2007 | 4.631 | 4.647 | 4.580 | 4.590 | 2,260,098 | -0.05(-1.00%) |
Apr 30, 2007 | 4.647 | 4.696 | 4.629 | 4.637 | 1,966,662 | -0.01(-0.22%) |
Apr 27, 2007 | 4.696 | 4.699 | 4.631 | 4.647 | 1,898,443 | -0.05(-0.99%) |
Apr 26, 2007 | 4.712 | 4.712 | 4.662 | 4.693 | 1,586,472 | -0.01(-0.11%) |
Apr 25, 2007 | 4.699 | 4.712 | 4.665 | 4.699 | 1,471,469 | +0.01(+0.11%) |
Apr 24, 2007 | 4.712 | 4.724 | 4.660 | 4.693 | 1,641,832 | -0.02(-0.33%) |
Apr 23, 2007 | 4.691 | 4.737 | 4.675 | 4.709 | 1,757,808 | -0.00(-0.05%) |
Apr 20, 2007 | 4.732 | 4.766 | 4.675 | 4.712 | 1,485,874 | -0.02(-0.33%) |
Apr 19, 2007 | 4.704 | 4.743 | 4.665 | 4.727 | 4,462,125 | +0.00(+0.00%) |
Apr 18, 2007 | 4.737 | 4.761 | 4.712 | 4.727 | 5,939,861 | -0.03(-0.54%) |
Apr 17, 2007 | 4.745 | 4.763 | 4.724 | 4.753 | 9,074,685 | +0.01(+0.16%) |
Apr 16, 2007 | 4.737 | 4.753 | 4.717 | 4.745 | 3,756,408 | +0.02(+0.33%) |
Apr 13, 2007 | 4.724 | 4.750 | 4.706 | 4.730 | 3,879,263 | +0.01(+0.22%) |
Apr 12, 2007 | 4.650 | 4.794 | 4.650 | 4.719 | 5,510,653 | +0.04(+0.77%) |
Apr 11, 2007 | 4.642 | 4.683 | 4.585 | 4.683 | 3,127,289 | +0.03(+0.67%) |
Apr 10, 2007 | 4.665 | 4.678 | 4.621 | 4.652 | 2,887,249 | -0.02(-0.39%) |
Apr 09, 2007 | 4.686 | 4.686 | 4.650 | 4.670 | 2,226,902 | -0.01(-0.17%) |
Apr 05, 2007 | 4.665 | 4.699 | 4.652 | 4.678 | 1,853,882 | +0.00(+0.06%) |
Apr 04, 2007 | 4.675 | 4.688 | 4.652 | 4.675 | 2,586,853 | -0.01(-0.22%) |
Apr 03, 2007 | 4.699 | 4.699 | 4.647 | 4.686 | 3,252,855 | -0.00(-0.06%) |
Apr 02, 2007 | 4.681 | 4.699 | 4.647 | 4.688 | 3,946,324 | -0.00(-0.06%) |
Mar 30, 2007 | 4.655 | 4.696 | 4.637 | 4.691 | 25,633,916 | +0.05(+1.11%) |
Mar 29, 2007 | 4.730 | 4.750 | 4.598 | 4.639 | 3,213,129 | -0.07(-1.43%) |
Mar 28, 2007 | 4.753 | 4.771 | 4.660 | 4.706 | 1,843,923 | -0.12(-2.57%) |
Mar 27, 2007 | 4.892 | 4.892 | 4.815 | 4.830 | 934,856 | -0.06(-1.27%) |
Mar 26, 2007 | 4.872 | 4.892 | 4.807 | 4.892 | 836,625 | +0.03(+0.58%) |
Mar 23, 2007 | 4.810 | 4.879 | 4.779 | 4.864 | 1,312,211 | +0.07(+1.56%) |
Mar 22, 2007 | 4.830 | 4.838 | 4.773 | 4.789 | 1,137,420 | -0.02(-0.48%) |
Mar 21, 2007 | 4.737 | 4.820 | 4.691 | 4.812 | 1,229,946 | +0.09(+1.97%) |
Mar 20, 2007 | 4.712 | 4.732 | 4.668 | 4.719 | 1,089,834 | -0.00(-0.05%) |
Mar 19, 2007 | 4.701 | 4.799 | 4.701 | 4.722 | 1,203,037 | +0.02(+0.44%) |
Mar 16, 2007 | 4.797 | 4.804 | 4.686 | 4.701 | 2,787,565 | -0.10(-2.04%) |
Mar 15, 2007 | 4.737 | 4.823 | 4.621 | 4.799 | 2,493,099 | +0.02(+0.32%) |
Mar 14, 2007 | 4.567 | 4.799 | 4.557 | 4.784 | 2,952,448 | +0.18(+3.98%) |
Mar 13, 2007 | 4.949 | 4.908 | 4.590 | 4.601 | 2,938,782 | -0.35(-7.04%) |
Mar 12, 2007 | 4.923 | 4.957 | 4.879 | 4.949 | 1,247,276 | +0.03(+0.63%) |
Mar 09, 2007 | 4.915 | 4.970 | 4.895 | 4.918 | 1,728,962 | +0.04(+0.85%) |
Mar 08, 2007 | 4.892 | 4.993 | 4.828 | 4.877 | 2,201,903 | +0.07(+1.40%) |
Mar 07, 2007 | 4.841 | 4.848 | 4.794 | 4.810 | 2,003,515 | -0.03(-0.59%) |
Mar 06, 2007 | 4.776 | 4.905 | 4.748 | 4.838 | 3,044,993 | +0.10(+2.01%) |
Mar 05, 2007 | 5.078 | 5.078 | 4.378 | 4.743 | 5,741,776 | -0.38(-7.50%) |
Mar 02, 2007 | 5.143 | 5.189 | 5.112 | 5.127 | 2,185,557 | -0.03(-0.65%) |