Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.990 | 5.000 | 4.800 | 4.990 | 12,500 | +0.04(+0.81%) |
May 30, 2007 | 4.950 | 4.950 | 4.700 | 4.950 | 9,000 | +0.10(+2.06%) |
May 29, 2007 | 4.850 | 5.100 | 4.800 | 4.850 | 23,750 | -0.15(-3.00%) |
May 25, 2007 | 5.000 | 5.000 | 4.750 | 5.000 | 43,700 | -0.05(-0.99%) |
May 24, 2007 | 5.000 | 5.100 | 4.850 | 5.050 | 69,336 | +0.05(+1.00%) |
May 23, 2007 | 5.000 | 5.100 | 4.850 | 5.000 | 55,824 | +0.05(+1.01%) |
May 22, 2007 | 5.050 | 5.000 | 4.700 | 4.950 | 142,000 | -0.10(-1.98%) |
May 21, 2007 | 5.050 | 5.050 | 5.000 | 5.050 | 9,337 | +0.05(+1.00%) |
May 18, 2007 | 5.000 | 5.000 | 4.750 | 5.000 | 126,726 | +0.20(+4.17%) |
May 17, 2007 | 4.800 | 5.000 | 4.800 | 4.800 | 6,000 | -0.20(-4.00%) |
May 16, 2007 | 5.000 | 5.000 | 4.900 | 5.000 | 24,942 | +0.20(+4.17%) |
May 15, 2007 | 4.800 | 4.950 | 4.800 | 4.800 | 60,600 | -0.15(-3.03%) |
May 14, 2007 | 4.950 | 5.000 | 4.800 | 4.950 | 14,058 | +0.10(+2.06%) |
May 11, 2007 | 4.850 | 4.950 | 4.700 | 4.850 | 20,832 | -0.10(-2.02%) |
May 10, 2007 | 4.950 | 5.000 | 4.750 | 4.950 | 22,590 | +0.05(+1.02%) |
May 09, 2007 | 4.900 | 4.900 | 4.900 | 4.900 | 9,000 | +0.15(+3.16%) |
May 08, 2007 | 4.750 | 4.950 | 4.750 | 4.750 | 741,250 | -0.12(-2.46%) |
May 07, 2007 | 4.870 | 4.950 | 4.870 | 4.870 | 8,903 | +0.12(+2.53%) |
May 04, 2007 | 4.750 | 4.950 | 4.750 | 4.750 | 45,500 | -0.20(-4.04%) |
May 03, 2007 | 4.950 | 4.950 | 4.770 | 4.950 | 186,630 | +0.23(+4.87%) |
May 02, 2007 | 4.720 | 4.900 | 4.650 | 4.720 | 27,000 | -0.23(-4.65%) |
May 01, 2007 | 4.950 | 5.000 | 4.750 | 4.950 | 81,564 | +0.00(+0.00%) |
Apr 30, 2007 | 4.950 | 4.950 | 4.750 | 4.950 | 44,502 | -0.05(-1.00%) |
Apr 27, 2007 | 4.800 | 5.050 | 4.800 | 5.000 | 26,722 | +0.20(+4.17%) |
Apr 26, 2007 | 4.800 | 4.800 | 4.650 | 4.800 | 16,440 | +0.00(+0.00%) |
Apr 25, 2007 | 4.800 | 4.850 | 4.700 | 4.800 | 65,700 | +0.00(+0.00%) |
Apr 24, 2007 | 4.800 | 4.900 | 4.650 | 4.800 | 12,000 | +0.00(+0.00%) |
Apr 23, 2007 | 4.800 | 4.850 | 4.750 | 4.800 | 12,380 | +0.00(+0.00%) |
Apr 20, 2007 | 4.800 | 4.850 | 4.800 | 4.800 | 10,000 | +0.15(+3.23%) |
Apr 19, 2007 | 4.720 | 4.650 | 4.650 | 4.650 | 4,342 | -0.07(-1.48%) |
Apr 18, 2007 | 4.720 | 4.750 | 4.550 | 4.720 | 7,400 | -0.08(-1.67%) |
Apr 17, 2007 | 4.800 | 4.800 | 4.650 | 4.800 | 17,000 | +0.05(+1.05%) |
Apr 16, 2007 | 4.750 | 4.800 | 4.600 | 4.750 | 5,610 | -0.05(-1.04%) |
Apr 13, 2007 | 4.800 | 4.800 | 4.800 | 4.800 | 28,911 | -0.10(-2.04%) |
Apr 12, 2007 | 4.900 | 4.950 | 4.700 | 4.900 | 265,855 | +0.10(+2.08%) |
Apr 11, 2007 | 4.800 | 5.000 | 4.750 | 4.800 | 47,600 | -0.08(-1.64%) |
Apr 10, 2007 | 4.880 | 4.900 | 4.600 | 4.880 | 133,585 | -0.02(-0.41%) |
Apr 09, 2007 | 4.900 | 4.950 | 4.700 | 4.900 | 27,000 | +0.25(+5.38%) |
Apr 05, 2007 | 4.650 | 4.650 | 4.450 | 4.650 | 21,500 | +0.00(+0.00%) |
Apr 04, 2007 | 4.650 | 4.650 | 4.450 | 4.650 | 8,000 | +0.20(+4.49%) |
Apr 03, 2007 | 4.450 | 4.500 | 4.250 | 4.450 | 46,333 | +0.05(+1.14%) |
Apr 02, 2007 | 4.400 | 4.500 | 4.330 | 4.400 | 24,800 | -0.05(-1.12%) |
Mar 30, 2007 | 4.450 | 4.450 | 4.260 | 4.450 | 4,350 | +0.30(+7.23%) |
Mar 29, 2007 | 4.150 | 4.350 | 4.150 | 4.150 | 32,700 | -0.15(-3.49%) |
Mar 28, 2007 | 4.300 | 4.350 | 4.300 | 4.300 | 6,000 | -0.05(-1.15%) |
Mar 27, 2007 | 4.350 | 7.550 | 4.350 | 4.350 | 27,900 | +0.05(+1.16%) |
Mar 26, 2007 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 | +0.00(+0.00%) |
Mar 23, 2007 | 4.300 | 4.300 | 4.211 | 4.300 | 202,000 | +0.00(+0.00%) |
Mar 22, 2007 | 4.300 | 4.350 | 4.150 | 4.300 | 50,500 | +0.22(+5.39%) |
Mar 21, 2007 | 4.080 | 4.100 | 3.850 | 4.080 | 21,000 | +0.03(+0.74%) |
Mar 20, 2007 | 4.050 | 4.050 | 4.050 | 4.050 | 8,000 | -0.03(-0.74%) |
Mar 19, 2007 | 4.080 | 4.150 | 3.900 | 4.080 | 25,000 | +0.18(+4.62%) |
Mar 16, 2007 | 3.900 | 4.100 | 3.850 | 3.900 | 144,900 | -0.20(-4.88%) |
Mar 15, 2007 | 4.100 | 4.100 | 3.880 | 4.100 | 30,000 | +0.10(+2.50%) |
Mar 14, 2007 | 4.000 | 4.100 | 3.800 | 4.000 | 47,750 | -0.05(-1.23%) |
Mar 13, 2007 | 4.350 | 4.300 | 4.050 | 4.050 | 30,400 | -0.30(-6.90%) |
Mar 12, 2007 | 4.350 | 4.350 | 4.271 | 4.350 | 315,100 | +0.00(+0.00%) |
Mar 09, 2007 | 4.350 | 4.350 | 4.150 | 4.350 | 52,800 | -0.10(-2.25%) |
Mar 08, 2007 | 4.450 | 4.450 | 4.257 | 4.450 | 35,000 | +0.15(+3.49%) |
Mar 07, 2007 | 4.300 | 4.300 | 4.050 | 4.300 | 65,550 | +0.00(+0.00%) |
Mar 06, 2007 | 4.300 | 4.300 | 4.200 | 4.300 | 52,520 | +0.45(+11.69%) |
Mar 05, 2007 | 3.850 | 4.100 | 3.800 | 3.850 | 45,500 | -0.50(-11.49%) |
Mar 02, 2007 | 4.500 | 4.400 | 4.150 | 4.350 | 25,600 | -0.15(-3.33%) |