Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.770 | 5.100 | 4.770 | 4.900 | 120,500 | +0.06(+1.24%) |
May 30, 2007 | 4.900 | 4.900 | 4.800 | 4.840 | 8,000 | +0.01(+0.21%) |
May 29, 2007 | 4.660 | 4.910 | 4.550 | 4.830 | 24,100 | +0.20(+4.32%) |
May 25, 2007 | 4.640 | 4.650 | 4.630 | 4.630 | 7,700 | -0.04(-0.87%) |
May 24, 2007 | 4.790 | 4.790 | 4.660 | 4.671 | 17,800 | -0.19(-3.90%) |
May 23, 2007 | 4.990 | 4.990 | 4.810 | 4.860 | 44,200 | -0.06(-1.22%) |
May 22, 2007 | 4.990 | 4.990 | 4.800 | 4.920 | 74,900 | -0.01(-0.20%) |
May 21, 2007 | 4.610 | 4.980 | 4.610 | 4.930 | 188,000 | +0.30(+6.48%) |
May 18, 2007 | 4.590 | 4.700 | 4.540 | 4.630 | 62,900 | +0.14(+3.12%) |
May 17, 2007 | 4.750 | 4.750 | 4.460 | 4.490 | 47,700 | -0.27(-5.67%) |
May 16, 2007 | 4.330 | 4.860 | 4.300 | 4.760 | 220,100 | +0.48(+11.21%) |
May 15, 2007 | 4.440 | 4.500 | 4.280 | 4.280 | 171,200 | -0.19(-4.25%) |
May 14, 2007 | 5.000 | 5.060 | 4.360 | 4.470 | 438,500 | +0.22(+5.18%) |
May 11, 2007 | 4.220 | 4.280 | 4.200 | 4.250 | 72,600 | +0.03(+0.71%) |
May 10, 2007 | 4.270 | 4.290 | 4.220 | 4.220 | 69,700 | -0.05(-1.17%) |
May 09, 2007 | 4.250 | 4.280 | 4.220 | 4.270 | 33,900 | +0.04(+0.94%) |
May 08, 2007 | 4.310 | 4.310 | 4.220 | 4.230 | 28,700 | -0.08(-1.85%) |
May 07, 2007 | 4.250 | 4.350 | 4.180 | 4.310 | 79,100 | +0.16(+3.86%) |
May 04, 2007 | 4.190 | 4.230 | 4.110 | 4.150 | 46,800 | +0.00(+0.00%) |
May 03, 2007 | 4.190 | 4.190 | 4.140 | 4.150 | 21,800 | -0.06(-1.42%) |
May 02, 2007 | 4.210 | 4.240 | 4.150 | 4.210 | 12,100 | -0.04(-0.94%) |
May 01, 2007 | 4.190 | 4.260 | 4.150 | 4.250 | 47,300 | +0.05(+1.19%) |
Apr 30, 2007 | 4.220 | 4.250 | 4.110 | 4.200 | 51,800 | +0.00(+0.00%) |
Apr 27, 2007 | 4.190 | 4.200 | 4.150 | 4.200 | 18,000 | +0.00(+0.00%) |
Apr 26, 2007 | 4.180 | 4.250 | 4.120 | 4.200 | 56,400 | +0.05(+1.20%) |
Apr 25, 2007 | 4.170 | 4.170 | 4.101 | 4.150 | 20,100 | +0.01(+0.24%) |
Apr 24, 2007 | 4.100 | 4.190 | 4.100 | 4.140 | 18,700 | -0.06(-1.43%) |
Apr 23, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 62,900 | +0.16(+3.96%) |
Apr 20, 2007 | 4.060 | 4.150 | 4.000 | 4.040 | 17,300 | -0.03(-0.74%) |
Apr 19, 2007 | 4.190 | 4.190 | 4.040 | 4.070 | 18,600 | -0.13(-3.10%) |
Apr 18, 2007 | 4.200 | 4.200 | 4.100 | 4.200 | 17,100 | +0.00(+0.00%) |
Apr 17, 2007 | 4.210 | 4.350 | 4.150 | 4.200 | 50,600 | -0.02(-0.47%) |
Apr 16, 2007 | 4.110 | 4.220 | 3.900 | 4.220 | 80,800 | +0.20(+4.98%) |
Apr 13, 2007 | 4.000 | 4.100 | 3.990 | 4.020 | 14,200 | -0.03(-0.74%) |
Apr 12, 2007 | 4.150 | 4.150 | 3.990 | 4.050 | 8,800 | -0.09(-2.17%) |
Apr 11, 2007 | 4.200 | 4.200 | 4.000 | 4.140 | 25,800 | -0.04(-0.96%) |
Apr 10, 2007 | 4.040 | 4.240 | 4.010 | 4.180 | 124,800 | +0.21(+5.29%) |
Apr 09, 2007 | 3.820 | 4.050 | 3.810 | 3.970 | 51,100 | +0.12(+3.12%) |
Apr 05, 2007 | 3.650 | 3.890 | 3.621 | 3.850 | 54,400 | +0.20(+5.48%) |
Apr 04, 2007 | 3.550 | 3.650 | 3.550 | 3.650 | 15,100 | +0.06(+1.67%) |
Apr 03, 2007 | 3.420 | 3.600 | 3.420 | 3.590 | 26,200 | +0.17(+4.86%) |
Apr 02, 2007 | 3.420 | 3.450 | 3.410 | 3.424 | 7,100 | +0.00(+0.10%) |
Mar 30, 2007 | 3.450 | 3.460 | 3.410 | 3.420 | 8,000 | -0.04(-1.16%) |
Mar 29, 2007 | 3.540 | 3.540 | 3.460 | 3.460 | 14,900 | -0.01(-0.29%) |
Mar 28, 2007 | 3.440 | 3.540 | 3.440 | 3.470 | 26,100 | +0.04(+1.17%) |
Mar 27, 2007 | 3.470 | 3.500 | 3.390 | 3.430 | 71,100 | -0.07(-2.00%) |
Mar 26, 2007 | 3.620 | 3.670 | 3.500 | 3.500 | 17,100 | -0.04(-1.13%) |
Mar 23, 2007 | 3.560 | 3.650 | 3.400 | 3.540 | 47,000 | -0.01(-0.28%) |
Mar 22, 2007 | 3.450 | 3.590 | 3.360 | 3.550 | 30,700 | +0.10(+2.90%) |
Mar 21, 2007 | 3.300 | 3.450 | 3.300 | 3.450 | 10,800 | +0.05(+1.47%) |
Mar 20, 2007 | 3.330 | 3.400 | 3.330 | 3.400 | 5,800 | +0.02(+0.59%) |
Mar 19, 2007 | 3.370 | 3.400 | 3.260 | 3.380 | 35,200 | +0.11(+3.36%) |
Mar 16, 2007 | 3.370 | 3.400 | 3.270 | 3.270 | 60,900 | -0.09(-2.68%) |
Mar 15, 2007 | 3.350 | 3.500 | 3.300 | 3.360 | 55,900 | -0.02(-0.59%) |
Mar 14, 2007 | 3.400 | 3.420 | 3.300 | 3.380 | 57,500 | -0.04(-1.17%) |
Mar 13, 2007 | 3.480 | 3.470 | 3.390 | 3.420 | 22,500 | -0.06(-1.72%) |
Mar 12, 2007 | 3.490 | 3.491 | 3.410 | 3.480 | 5,900 | +0.01(+0.29%) |
Mar 09, 2007 | 3.470 | 3.500 | 3.410 | 3.470 | 4,900 | +0.06(+1.76%) |
Mar 08, 2007 | 3.400 | 3.480 | 3.400 | 3.410 | 10,900 | +0.01(+0.29%) |
Mar 07, 2007 | 3.480 | 3.480 | 3.330 | 3.400 | 40,900 | -0.10(-2.86%) |
Mar 06, 2007 | 3.430 | 3.510 | 3.410 | 3.500 | 25,300 | +0.05(+1.45%) |
Mar 05, 2007 | 3.450 | 3.500 | 3.380 | 3.450 | 77,200 | -0.03(-0.86%) |
Mar 02, 2007 | 3.510 | 3.520 | 3.430 | 3.480 | 144,200 | -0.03(-0.85%) |