Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.360 | 4.500 | 4.360 | 4.500 | 39,760 | +0.14(+3.21%) |
May 30, 2007 | 4.400 | 4.450 | 4.260 | 4.360 | 21,833 | -0.04(-0.91%) |
May 29, 2007 | 4.400 | 4.450 | 4.240 | 4.400 | 24,335 | +0.09(+2.09%) |
May 25, 2007 | 4.410 | 4.430 | 4.310 | 4.310 | 6,785 | -0.13(-2.93%) |
May 24, 2007 | 4.350 | 4.470 | 4.210 | 4.440 | 12,456 | +0.09(+2.07%) |
May 23, 2007 | 4.150 | 4.450 | 4.150 | 4.350 | 20,981 | +0.16(+3.82%) |
May 22, 2007 | 4.200 | 4.500 | 4.000 | 4.190 | 125,149 | -0.73(-14.84%) |
May 21, 2007 | 4.990 | 5.000 | 4.900 | 4.920 | 45,605 | +0.04(+0.82%) |
May 18, 2007 | 4.990 | 5.000 | 4.830 | 4.880 | 166,626 | -0.05(-1.01%) |
May 17, 2007 | 4.840 | 4.950 | 4.821 | 4.930 | 37,222 | +0.09(+1.86%) |
May 16, 2007 | 4.400 | 4.850 | 4.400 | 4.840 | 59,341 | +0.47(+10.76%) |
May 15, 2007 | 4.490 | 4.600 | 4.370 | 4.370 | 15,760 | -0.13(-2.89%) |
May 14, 2007 | 4.750 | 4.750 | 4.500 | 4.500 | 40,480 | -0.20(-4.25%) |
May 11, 2007 | 4.650 | 4.700 | 4.550 | 4.700 | 20,247 | +0.05(+1.07%) |
May 10, 2007 | 4.670 | 4.720 | 4.550 | 4.650 | 7,894 | +0.01(+0.22%) |
May 09, 2007 | 4.550 | 4.750 | 4.550 | 4.640 | 26,816 | +0.09(+1.98%) |
May 08, 2007 | 4.560 | 4.610 | 4.550 | 4.550 | 10,365 | -0.05(-1.09%) |
May 07, 2007 | 4.680 | 4.740 | 4.550 | 4.600 | 16,326 | -0.07(-1.50%) |
May 04, 2007 | 4.710 | 4.730 | 4.650 | 4.670 | 7,280 | +0.01(+0.21%) |
May 03, 2007 | 4.690 | 4.720 | 4.550 | 4.660 | 10,199 | +0.05(+1.08%) |
May 02, 2007 | 4.550 | 4.780 | 4.550 | 4.610 | 5,388 | +0.07(+1.54%) |
May 01, 2007 | 4.760 | 4.760 | 4.510 | 4.540 | 39,066 | -0.18(-3.81%) |
Apr 30, 2007 | 4.500 | 4.770 | 4.500 | 4.720 | 42,566 | +0.22(+4.89%) |
Apr 27, 2007 | 4.590 | 4.590 | 4.400 | 4.500 | 27,491 | -0.06(-1.32%) |
Apr 26, 2007 | 4.610 | 4.630 | 4.520 | 4.560 | 16,511 | -0.08(-1.72%) |
Apr 25, 2007 | 4.700 | 4.780 | 4.610 | 4.640 | 27,177 | -0.08(-1.69%) |
Apr 24, 2007 | 5.000 | 5.000 | 4.650 | 4.720 | 26,054 | -0.15(-3.08%) |
Apr 23, 2007 | 4.980 | 5.000 | 4.750 | 4.870 | 21,449 | -0.11(-2.21%) |
Apr 20, 2007 | 4.860 | 4.980 | 4.860 | 4.980 | 35,352 | +0.13(+2.68%) |
Apr 19, 2007 | 4.900 | 4.900 | 4.800 | 4.850 | 29,940 | -0.05(-1.02%) |
Apr 18, 2007 | 4.870 | 4.900 | 4.760 | 4.900 | 49,778 | +0.13(+2.73%) |
Apr 17, 2007 | 4.880 | 4.900 | 4.700 | 4.770 | 93,611 | +0.18(+3.92%) |
Apr 16, 2007 | 4.600 | 5.200 | 4.360 | 4.590 | 236,349 | +0.32(+7.49%) |
Apr 13, 2007 | 4.200 | 4.340 | 4.140 | 4.270 | 101,840 | +0.17(+4.15%) |
Apr 12, 2007 | 3.800 | 4.240 | 3.780 | 4.100 | 130,388 | +0.35(+9.33%) |
Apr 11, 2007 | 3.540 | 3.860 | 3.540 | 3.750 | 110,020 | -0.11(-2.85%) |
Apr 10, 2007 | 3.880 | 3.900 | 3.750 | 3.860 | 61,578 | -0.04(-1.03%) |
Apr 09, 2007 | 4.010 | 4.060 | 3.860 | 3.900 | 81,031 | -0.14(-3.47%) |
Apr 05, 2007 | 4.040 | 4.140 | 4.000 | 4.040 | 28,120 | +0.03(+0.75%) |
Apr 04, 2007 | 4.000 | 4.040 | 3.980 | 4.010 | 53,284 | +0.03(+0.75%) |
Apr 03, 2007 | 3.840 | 4.230 | 3.750 | 3.980 | 176,863 | -0.31(-7.23%) |
Apr 02, 2007 | 4.312 | 4.370 | 3.960 | 4.290 | 28,309 | +0.02(+0.47%) |
Mar 30, 2007 | 4.090 | 4.300 | 4.000 | 4.270 | 47,865 | +0.26(+6.48%) |
Mar 29, 2007 | 4.500 | 4.500 | 3.990 | 4.010 | 84,414 | -0.44(-9.89%) |
Mar 28, 2007 | 4.410 | 4.520 | 4.330 | 4.450 | 14,621 | +0.05(+1.14%) |
Mar 27, 2007 | 4.300 | 4.640 | 4.300 | 4.400 | 6,646 | +0.04(+0.92%) |
Mar 26, 2007 | 4.400 | 4.500 | 4.350 | 4.360 | 24,431 | -0.03(-0.68%) |
Mar 23, 2007 | 4.540 | 4.540 | 4.390 | 4.390 | 24,890 | -0.12(-2.66%) |
Mar 22, 2007 | 4.500 | 4.640 | 4.410 | 4.510 | 14,614 | +0.01(+0.22%) |
Mar 21, 2007 | 4.670 | 4.690 | 4.290 | 4.500 | 55,457 | -0.22(-4.66%) |
Mar 20, 2007 | 4.730 | 4.820 | 4.650 | 4.720 | 13,052 | -0.02(-0.42%) |
Mar 19, 2007 | 4.850 | 4.890 | 4.630 | 4.740 | 47,095 | +0.05(+1.07%) |
Mar 16, 2007 | 4.850 | 4.900 | 4.690 | 4.690 | 12,150 | -0.21(-4.29%) |
Mar 15, 2007 | 4.930 | 5.000 | 4.660 | 4.900 | 9,600 | -0.04(-0.81%) |
Mar 14, 2007 | 5.020 | 5.020 | 4.870 | 4.940 | 10,655 | -0.08(-1.59%) |
Mar 13, 2007 | 5.010 | 5.070 | 4.940 | 5.020 | 7,198 | -0.05(-0.99%) |
Mar 12, 2007 | 5.010 | 5.150 | 5.000 | 5.070 | 9,799 | -0.08(-1.55%) |
Mar 09, 2007 | 5.070 | 5.150 | 4.960 | 5.150 | 16,559 | -0.01(-0.19%) |
Mar 08, 2007 | 5.020 | 5.160 | 5.000 | 5.160 | 10,682 | +0.01(+0.19%) |
Mar 07, 2007 | 5.150 | 5.150 | 5.040 | 5.150 | 4,100 | +0.06(+1.18%) |
Mar 06, 2007 | 4.990 | 5.120 | 4.730 | 5.090 | 23,463 | +0.00(+0.00%) |
Mar 05, 2007 | 5.110 | 5.110 | 5.080 | 5.090 | 3,559 | +0.02(+0.39%) |
Mar 02, 2007 | 4.980 | 5.090 | 4.980 | 5.070 | 6,423 | -0.03(-0.59%) |