Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.489 | 4.680 | 4.489 | 4.500 | 3,760 | -0.06(-1.32%) |
May 30, 2007 | 4.460 | 4.600 | 4.460 | 4.560 | 2,488 | -0.07(-1.51%) |
May 29, 2007 | 4.540 | 4.720 | 4.540 | 4.630 | 4,721 | +0.11(+2.43%) |
May 25, 2007 | 4.640 | 4.650 | 4.520 | 4.520 | 9,632 | -0.04(-0.88%) |
May 24, 2007 | 4.600 | 4.650 | 4.560 | 4.560 | 11,140 | -0.01(-0.22%) |
May 23, 2007 | 4.550 | 4.590 | 4.500 | 4.570 | 27,246 | +0.12(+2.69%) |
May 22, 2007 | 4.390 | 4.560 | 4.380 | 4.450 | 3,100 | +0.04(+0.91%) |
May 21, 2007 | 4.340 | 4.500 | 4.330 | 4.410 | 9,834 | +0.05(+1.15%) |
May 18, 2007 | 4.550 | 4.600 | 4.320 | 4.360 | 16,659 | -0.19(-4.18%) |
May 17, 2007 | 4.550 | 4.600 | 4.550 | 4.550 | 6,550 | -0.01(-0.22%) |
May 16, 2007 | 4.716 | 4.760 | 4.540 | 4.560 | 7,948 | -0.18(-3.84%) |
May 15, 2007 | 4.750 | 4.750 | 4.660 | 4.742 | 7,641 | -0.01(-0.17%) |
May 14, 2007 | 4.760 | 4.850 | 4.750 | 4.750 | 5,664 | -0.02(-0.42%) |
May 11, 2007 | 4.810 | 4.860 | 4.550 | 4.770 | 13,257 | -0.11(-2.25%) |
May 10, 2007 | 4.940 | 4.990 | 4.810 | 4.880 | 12,611 | -0.06(-1.21%) |
May 09, 2007 | 5.130 | 5.240 | 4.910 | 4.940 | 19,163 | -0.22(-4.26%) |
May 08, 2007 | 4.970 | 5.240 | 4.900 | 5.160 | 58,355 | +0.39(+8.18%) |
May 07, 2007 | 4.490 | 4.784 | 4.490 | 4.770 | 50,530 | +0.25(+5.53%) |
May 04, 2007 | 4.580 | 4.670 | 4.340 | 4.520 | 10,700 | -0.06(-1.31%) |
May 03, 2007 | 4.700 | 4.700 | 4.430 | 4.580 | 24,630 | -0.12(-2.56%) |
May 02, 2007 | 4.200 | 4.740 | 4.020 | 4.700 | 108,554 | +0.55(+13.26%) |
May 01, 2007 | 4.040 | 4.170 | 3.910 | 4.150 | 62,796 | +0.17(+4.27%) |
Apr 30, 2007 | 4.060 | 4.080 | 3.960 | 3.980 | 12,370 | -0.03(-0.75%) |
Apr 27, 2007 | 4.070 | 4.070 | 4.010 | 4.010 | 5,300 | -0.01(-0.25%) |
Apr 26, 2007 | 4.030 | 4.030 | 3.960 | 4.020 | 26,256 | +0.00(+0.00%) |
Apr 25, 2007 | 4.070 | 4.090 | 4.010 | 4.020 | 13,660 | -0.01(-0.25%) |
Apr 24, 2007 | 4.050 | 4.120 | 4.030 | 4.030 | 14,403 | +0.02(+0.50%) |
Apr 23, 2007 | 4.010 | 4.020 | 4.000 | 4.010 | 17,706 | +0.01(+0.25%) |
Apr 20, 2007 | 4.020 | 4.040 | 3.980 | 4.000 | 9,370 | +0.00(+0.00%) |
Apr 19, 2007 | 4.000 | 4.020 | 3.999 | 4.000 | 5,852 | -0.03(-0.74%) |
Apr 18, 2007 | 4.030 | 4.090 | 4.010 | 4.030 | 30,485 | +0.03(+0.75%) |
Apr 17, 2007 | 3.990 | 4.050 | 3.980 | 4.000 | 19,725 | +0.01(+0.25%) |
Apr 16, 2007 | 4.040 | 4.040 | 3.950 | 3.990 | 13,835 | +0.01(+0.25%) |
Apr 13, 2007 | 3.980 | 4.000 | 3.970 | 3.980 | 1,600 | +0.03(+0.76%) |
Apr 12, 2007 | 3.960 | 4.020 | 3.950 | 3.950 | 6,460 | -0.05(-1.25%) |
Apr 11, 2007 | 4.040 | 4.040 | 3.960 | 4.000 | 2,875 | +0.03(+0.76%) |
Apr 10, 2007 | 3.960 | 4.080 | 3.950 | 3.970 | 7,600 | +0.01(+0.25%) |
Apr 09, 2007 | 3.940 | 4.010 | 3.940 | 3.960 | 8,400 | +0.02(+0.51%) |
Apr 05, 2007 | 3.970 | 4.010 | 3.940 | 3.940 | 7,900 | -0.01(-0.25%) |
Apr 04, 2007 | 3.980 | 4.010 | 3.950 | 3.950 | 5,650 | +0.01(+0.25%) |
Apr 03, 2007 | 3.950 | 4.080 | 3.940 | 3.940 | 10,800 | -0.03(-0.76%) |
Apr 02, 2007 | 4.010 | 4.100 | 3.970 | 3.970 | 15,996 | -0.13(-3.17%) |
Mar 30, 2007 | 3.970 | 4.100 | 3.970 | 4.100 | 7,760 | +0.18(+4.59%) |
Mar 29, 2007 | 3.950 | 4.030 | 3.910 | 3.920 | 14,094 | +0.01(+0.26%) |
Mar 28, 2007 | 3.940 | 3.970 | 3.910 | 3.910 | 10,113 | -0.01(-0.26%) |
Mar 27, 2007 | 4.030 | 4.030 | 3.920 | 3.920 | 16,910 | -0.04(-1.01%) |
Mar 26, 2007 | 3.960 | 3.990 | 3.950 | 3.960 | 5,855 | +0.00(+0.00%) |
Mar 23, 2007 | 3.970 | 4.000 | 3.960 | 3.960 | 13,275 | -0.02(-0.50%) |
Mar 22, 2007 | 3.970 | 4.020 | 3.970 | 3.980 | 11,139 | -0.01(-0.25%) |
Mar 21, 2007 | 3.980 | 4.010 | 3.980 | 3.990 | 12,223 | +0.01(+0.25%) |
Mar 20, 2007 | 4.020 | 4.030 | 3.980 | 3.980 | 11,760 | -0.01(-0.25%) |
Mar 19, 2007 | 3.980 | 4.040 | 3.980 | 3.990 | 4,471 | +0.02(+0.50%) |
Mar 16, 2007 | 3.980 | 4.000 | 3.970 | 3.970 | 28,492 | -0.01(-0.25%) |
Mar 15, 2007 | 4.017 | 4.120 | 3.980 | 3.980 | 10,399 | -0.04(-1.00%) |
Mar 14, 2007 | 4.130 | 4.130 | 4.000 | 4.020 | 3,123 | -0.08(-1.95%) |
Mar 13, 2007 | 4.130 | 4.120 | 4.100 | 4.100 | 33,500 | -0.03(-0.73%) |
Mar 12, 2007 | 4.040 | 4.160 | 3.980 | 4.130 | 26,602 | +0.13(+3.25%) |
Mar 09, 2007 | 4.080 | 4.110 | 4.000 | 4.000 | 28,638 | -0.09(-2.20%) |
Mar 08, 2007 | 4.150 | 4.210 | 4.090 | 4.090 | 12,200 | -0.11(-2.62%) |
Mar 07, 2007 | 4.300 | 4.300 | 4.170 | 4.200 | 8,166 | -0.09(-2.10%) |
Mar 06, 2007 | 4.330 | 4.340 | 4.280 | 4.290 | 20,958 | -0.03(-0.69%) |
Mar 05, 2007 | 4.150 | 4.360 | 4.010 | 4.320 | 104,800 | +0.10(+2.37%) |
Mar 02, 2007 | 4.120 | 4.230 | 4.110 | 4.220 | 41,931 | +0.10(+2.43%) |