Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.960 | 3.960 | 3.960 | 3.960 | 500 | -0.06(-1.49%) |
May 30, 2007 | 4.020 | 4.020 | 4.020 | 4.020 | 500 | +0.07(+1.77%) |
May 29, 2007 | 3.930 | 3.960 | 3.890 | 3.950 | 1,500 | +0.15(+3.95%) |
May 25, 2007 | 3.800 | 3.800 | 3.800 | 3.800 | 0 | +0.00(+0.00%) |
May 24, 2007 | 3.900 | 3.900 | 3.800 | 3.800 | 2,200 | -0.04(-1.04%) |
May 23, 2007 | 3.460 | 3.854 | 3.460 | 3.840 | 9,200 | +0.36(+10.38%) |
May 22, 2007 | 3.320 | 3.510 | 3.320 | 3.479 | 3,100 | +0.18(+5.42%) |
May 21, 2007 | 3.300 | 3.300 | 3.300 | 3.300 | 400 | -0.10(-2.94%) |
May 18, 2007 | 3.500 | 3.500 | 3.390 | 3.400 | 6,000 | -0.16(-4.49%) |
May 17, 2007 | 4.090 | 4.090 | 3.560 | 3.560 | 13,600 | -0.64(-15.24%) |
May 16, 2007 | 4.230 | 4.230 | 4.200 | 4.200 | 600 | -0.07(-1.64%) |
May 15, 2007 | 4.270 | 4.270 | 4.270 | 4.270 | 1,600 | -0.01(-0.23%) |
May 14, 2007 | 4.450 | 4.450 | 4.280 | 4.280 | 1,100 | -0.17(-3.82%) |
May 11, 2007 | 4.450 | 4.450 | 4.450 | 4.450 | 0 | +0.00(+0.00%) |
May 10, 2007 | 4.570 | 4.570 | 4.450 | 4.450 | 1,000 | -0.16(-3.47%) |
May 09, 2007 | 4.610 | 4.610 | 4.610 | 4.610 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.700 | 4.750 | 4.610 | 4.610 | 1,400 | -0.14(-2.95%) |
May 07, 2007 | 4.900 | 4.900 | 4.750 | 4.750 | 1,500 | -0.15(-3.06%) |
May 04, 2007 | 4.700 | 4.900 | 4.700 | 4.900 | 1,400 | +0.18(+3.81%) |
May 03, 2007 | 4.720 | 4.720 | 4.720 | 4.720 | 500 | +0.07(+1.51%) |
May 02, 2007 | 4.850 | 4.850 | 4.650 | 4.650 | 3,700 | -0.28(-5.68%) |
May 01, 2007 | 5.050 | 5.050 | 4.930 | 4.930 | 1,800 | -0.17(-3.40%) |
Apr 30, 2007 | 5.580 | 5.580 | 5.080 | 5.104 | 8,400 | -0.52(-9.26%) |
Apr 27, 2007 | 5.650 | 5.650 | 5.624 | 5.624 | 200 | -0.03(-0.46%) |
Apr 26, 2007 | 5.820 | 5.820 | 5.650 | 5.650 | 1,400 | -0.06(-1.05%) |
Apr 25, 2007 | 5.770 | 5.770 | 5.710 | 5.710 | 900 | -0.10(-1.72%) |
Apr 24, 2007 | 5.930 | 6.000 | 5.810 | 5.810 | 4,100 | -0.06(-1.02%) |
Apr 23, 2007 | 5.480 | 6.000 | 5.480 | 5.870 | 6,100 | +0.43(+7.90%) |
Apr 20, 2007 | 5.270 | 5.440 | 5.270 | 5.440 | 5,600 | +0.24(+4.62%) |
Apr 19, 2007 | 5.280 | 5.360 | 5.200 | 5.200 | 6,000 | -0.08(-1.52%) |
Apr 18, 2007 | 5.110 | 5.360 | 5.110 | 5.280 | 6,200 | +0.17(+3.33%) |
Apr 17, 2007 | 5.200 | 5.500 | 5.050 | 5.110 | 13,700 | -0.04(-0.78%) |
Apr 16, 2007 | 4.600 | 6.500 | 4.600 | 5.150 | 17,600 | +0.55(+11.96%) |
Apr 13, 2007 | 4.180 | 4.640 | 4.070 | 4.600 | 20,400 | +0.53(+13.02%) |
Apr 12, 2007 | 4.030 | 4.140 | 4.000 | 4.070 | 30,300 | +0.06(+1.50%) |
Apr 11, 2007 | 4.290 | 4.290 | 4.010 | 4.010 | 9,800 | -0.19(-4.52%) |
Apr 10, 2007 | 4.190 | 4.300 | 4.190 | 4.200 | 2,900 | +0.09(+2.21%) |
Apr 09, 2007 | 4.090 | 4.200 | 3.970 | 4.109 | 4,000 | +0.11(+2.72%) |
Apr 05, 2007 | 4.090 | 4.146 | 3.950 | 4.000 | 8,900 | -0.07(-1.72%) |
Apr 04, 2007 | 3.940 | 5.220 | 3.940 | 4.070 | 49,300 | +0.11(+2.78%) |
Apr 03, 2007 | 3.970 | 4.030 | 3.920 | 3.960 | 71,800 | +0.01(+0.25%) |
Apr 02, 2007 | 3.900 | 3.950 | 3.900 | 3.950 | 1,900 | +0.01(+0.26%) |
Mar 30, 2007 | 3.870 | 3.950 | 3.860 | 3.940 | 1,800 | +0.03(+0.76%) |
Mar 29, 2007 | 3.840 | 3.920 | 3.840 | 3.910 | 1,700 | +0.04(+1.03%) |
Mar 28, 2007 | 3.940 | 3.940 | 3.760 | 3.870 | 8,900 | -0.05(-1.28%) |
Mar 27, 2007 | 3.930 | 3.950 | 3.840 | 3.920 | 25,300 | +0.03(+0.77%) |
Mar 26, 2007 | 3.900 | 3.960 | 3.860 | 3.890 | 4,800 | +0.09(+2.37%) |
Mar 23, 2007 | 4.050 | 4.120 | 3.710 | 3.800 | 69,400 | -0.30(-7.32%) |
Mar 22, 2007 | 4.470 | 4.470 | 4.080 | 4.100 | 74,600 | -0.41(-9.09%) |
Mar 21, 2007 | 4.510 | 4.610 | 4.460 | 4.510 | 65,800 | -0.03(-0.66%) |
Mar 20, 2007 | 4.570 | 4.700 | 4.540 | 4.540 | 17,300 | -0.11(-2.37%) |
Mar 19, 2007 | 4.640 | 4.670 | 4.580 | 4.650 | 12,500 | +0.12(+2.65%) |
Mar 16, 2007 | 4.580 | 4.580 | 4.530 | 4.530 | 1,400 | +0.00(+0.00%) |
Mar 15, 2007 | 4.530 | 4.530 | 4.530 | 4.530 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 4.550 | 4.580 | 4.500 | 4.530 | 2,500 | -0.07(-1.52%) |
Mar 13, 2007 | 4.640 | 4.650 | 4.600 | 4.600 | 3,200 | -0.09(-1.90%) |
Mar 12, 2007 | 4.689 | 4.689 | 4.689 | 4.689 | 100 | -0.01(-0.23%) |
Mar 09, 2007 | 5.150 | 5.150 | 4.700 | 4.700 | 16,100 | -0.51(-9.79%) |
Mar 08, 2007 | 5.200 | 5.560 | 5.162 | 5.210 | 8,900 | -0.19(-3.52%) |
Mar 07, 2007 | 6.070 | 6.480 | 5.400 | 5.400 | 15,100 | -0.58(-9.70%) |
Mar 06, 2007 | 5.250 | 6.490 | 5.250 | 5.980 | 37,000 | +0.84(+16.40%) |
Mar 05, 2007 | 4.740 | 5.200 | 4.740 | 5.138 | 9,400 | +0.44(+9.31%) |
Mar 02, 2007 | 4.690 | 4.700 | 4.680 | 4.700 | 2,600 | +0.04(+0.86%) |