Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.940 | 5.140 | 4.920 | 5.120 | 245,500 | +0.29(+6.00%) |
May 30, 2007 | 4.820 | 4.940 | 4.750 | 4.830 | 285,000 | -0.07(-1.43%) |
May 29, 2007 | 4.890 | 5.000 | 4.830 | 4.900 | 192,200 | -0.10(-2.00%) |
May 25, 2007 | 5.010 | 5.050 | 4.900 | 5.000 | 239,900 | +0.06(+1.21%) |
May 24, 2007 | 5.220 | 5.220 | 4.940 | 4.940 | 246,100 | -0.28(-5.36%) |
May 23, 2007 | 5.110 | 5.270 | 5.110 | 5.220 | 163,800 | +0.12(+2.35%) |
May 22, 2007 | 5.300 | 5.300 | 5.060 | 5.100 | 242,900 | -0.27(-5.03%) |
May 21, 2007 | 5.050 | 5.420 | 5.010 | 5.370 | 223,600 | +0.24(+4.68%) |
May 18, 2007 | 4.950 | 5.130 | 4.945 | 5.130 | 170,900 | +0.21(+4.27%) |
May 17, 2007 | 4.950 | 5.100 | 4.830 | 4.920 | 271,000 | -0.03(-0.61%) |
May 16, 2007 | 5.070 | 5.100 | 4.900 | 4.950 | 238,200 | -0.14(-2.75%) |
May 15, 2007 | 5.140 | 5.250 | 5.080 | 5.090 | 216,700 | -0.02(-0.39%) |
May 14, 2007 | 5.270 | 5.320 | 5.030 | 5.110 | 286,900 | -0.12(-2.29%) |
May 11, 2007 | 5.150 | 5.230 | 5.080 | 5.230 | 147,600 | +0.15(+2.95%) |
May 10, 2007 | 5.330 | 5.380 | 5.050 | 5.080 | 277,000 | -0.30(-5.58%) |
May 09, 2007 | 5.300 | 5.380 | 5.262 | 5.380 | 103,000 | +0.03(+0.56%) |
May 08, 2007 | 5.350 | 5.360 | 5.170 | 5.350 | 175,700 | -0.02(-0.37%) |
May 07, 2007 | 5.420 | 5.430 | 5.300 | 5.370 | 168,100 | -0.03(-0.56%) |
May 04, 2007 | 5.360 | 5.480 | 5.350 | 5.400 | 306,700 | +0.04(+0.75%) |
May 03, 2007 | 5.220 | 5.420 | 5.220 | 5.360 | 340,400 | +0.06(+1.13%) |
May 02, 2007 | 4.920 | 5.330 | 4.870 | 5.300 | 389,800 | +0.34(+6.86%) |
May 01, 2007 | 5.000 | 5.020 | 4.850 | 4.960 | 263,900 | -0.05(-1.00%) |
Apr 30, 2007 | 5.000 | 5.200 | 4.930 | 5.010 | 361,600 | -0.02(-0.40%) |
Apr 27, 2007 | 4.960 | 5.080 | 4.860 | 5.030 | 322,700 | +0.07(+1.41%) |
Apr 26, 2007 | 4.870 | 5.000 | 4.850 | 4.960 | 190,800 | -0.11(-2.17%) |
Apr 25, 2007 | 4.990 | 5.120 | 4.930 | 5.070 | 148,600 | +0.08(+1.61%) |
Apr 24, 2007 | 5.170 | 5.170 | 4.900 | 4.990 | 144,900 | -0.14(-2.73%) |
Apr 23, 2007 | 5.150 | 5.200 | 5.050 | 5.130 | 178,900 | -0.03(-0.58%) |
Apr 20, 2007 | 4.990 | 5.180 | 4.980 | 5.160 | 162,900 | +0.30(+6.17%) |
Apr 19, 2007 | 5.040 | 5.050 | 4.860 | 4.860 | 268,600 | -0.27(-5.26%) |
Apr 18, 2007 | 5.200 | 5.240 | 5.090 | 5.130 | 90,100 | -0.02(-0.39%) |
Apr 17, 2007 | 5.280 | 5.280 | 5.090 | 5.150 | 196,100 | -0.11(-2.09%) |
Apr 16, 2007 | 5.290 | 5.360 | 5.220 | 5.260 | 316,500 | +0.05(+0.96%) |
Apr 13, 2007 | 4.930 | 5.230 | 4.930 | 5.210 | 331,100 | +0.32(+6.54%) |
Apr 12, 2007 | 4.850 | 5.050 | 4.830 | 4.890 | 210,500 | +0.02(+0.43%) |
Apr 11, 2007 | 5.110 | 5.110 | 4.830 | 4.869 | 230,200 | -0.16(-3.20%) |
Apr 10, 2007 | 5.210 | 5.320 | 5.010 | 5.030 | 425,400 | -0.12(-2.33%) |
Apr 09, 2007 | 4.840 | 5.200 | 4.810 | 5.150 | 380,700 | +0.36(+7.52%) |
Apr 05, 2007 | 4.820 | 4.830 | 4.730 | 4.790 | 130,800 | +0.01(+0.21%) |
Apr 04, 2007 | 4.730 | 4.800 | 4.650 | 4.780 | 232,400 | +0.15(+3.24%) |
Apr 03, 2007 | 4.530 | 4.740 | 4.530 | 4.630 | 310,100 | +0.11(+2.43%) |
Apr 02, 2007 | 4.490 | 4.550 | 4.400 | 4.520 | 129,200 | +0.01(+0.22%) |
Mar 30, 2007 | 4.470 | 4.520 | 4.450 | 4.510 | 81,100 | +0.06(+1.35%) |
Mar 29, 2007 | 4.390 | 4.450 | 4.310 | 4.450 | 102,800 | +0.03(+0.68%) |
Mar 28, 2007 | 4.480 | 4.500 | 4.370 | 4.420 | 62,800 | -0.01(-0.23%) |
Mar 27, 2007 | 4.490 | 4.500 | 4.430 | 4.430 | 69,300 | -0.05(-1.12%) |
Mar 26, 2007 | 4.450 | 4.510 | 4.440 | 4.480 | 89,200 | +0.06(+1.36%) |
Mar 23, 2007 | 4.580 | 4.580 | 4.350 | 4.420 | 90,200 | -0.11(-2.43%) |
Mar 22, 2007 | 4.420 | 4.530 | 4.350 | 4.530 | 119,700 | +0.10(+2.26%) |
Mar 21, 2007 | 4.480 | 4.480 | 4.350 | 4.430 | 199,000 | +0.06(+1.37%) |
Mar 20, 2007 | 4.340 | 4.390 | 4.270 | 4.370 | 124,700 | +0.13(+3.07%) |
Mar 19, 2007 | 4.160 | 4.250 | 4.120 | 4.240 | 65,500 | +0.07(+1.62%) |
Mar 16, 2007 | 4.210 | 4.270 | 4.150 | 4.172 | 81,000 | -0.03(-0.66%) |
Mar 15, 2007 | 4.060 | 4.200 | 4.060 | 4.200 | 96,700 | +0.20(+5.00%) |
Mar 14, 2007 | 4.010 | 4.040 | 3.800 | 4.000 | 192,100 | -0.09(-2.20%) |
Mar 13, 2007 | 4.300 | 4.300 | 4.000 | 4.090 | 231,000 | -0.21(-4.88%) |
Mar 12, 2007 | 4.210 | 4.300 | 4.210 | 4.300 | 86,500 | +0.11(+2.63%) |
Mar 09, 2007 | 4.349 | 4.380 | 4.180 | 4.190 | 115,100 | -0.12(-2.78%) |
Mar 08, 2007 | 4.440 | 4.580 | 4.290 | 4.310 | 258,300 | -0.03(-0.69%) |
Mar 07, 2007 | 4.300 | 4.340 | 4.170 | 4.340 | 188,200 | +0.12(+2.84%) |
Mar 06, 2007 | 4.060 | 4.220 | 4.050 | 4.220 | 263,700 | +0.20(+4.98%) |
Mar 05, 2007 | 4.010 | 4.080 | 3.930 | 4.020 | 204,100 | -0.13(-3.11%) |
Mar 02, 2007 | 4.230 | 4.260 | 4.030 | 4.149 | 307,900 | -0.17(-3.96%) |