Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.773 | 4.875 | 4.752 | 4.864 | 5,775,534 | +0.10(+2.07%) |
May 30, 2007 | 4.748 | 4.780 | 4.709 | 4.765 | 4,272,489 | -0.01(-0.23%) |
May 29, 2007 | 4.784 | 4.791 | 4.730 | 4.776 | 3,389,229 | -0.01(-0.27%) |
May 25, 2007 | 4.821 | 4.838 | 4.774 | 4.789 | 3,143,998 | -0.03(-0.66%) |
May 24, 2007 | 4.883 | 4.929 | 4.819 | 4.821 | 3,072,092 | -0.07(-1.45%) |
May 23, 2007 | 4.965 | 4.985 | 4.892 | 4.892 | 3,534,114 | -0.08(-1.54%) |
May 22, 2007 | 4.961 | 4.985 | 4.907 | 4.968 | 3,118,777 | +0.02(+0.38%) |
May 21, 2007 | 4.961 | 5.005 | 4.938 | 4.950 | 2,361,406 | -0.01(-0.26%) |
May 18, 2007 | 5.011 | 5.013 | 4.923 | 4.963 | 3,578,116 | -0.04(-0.82%) |
May 17, 2007 | 4.922 | 5.052 | 4.914 | 5.004 | 3,148,291 | +0.08(+1.67%) |
May 16, 2007 | 4.923 | 4.976 | 4.853 | 4.922 | 3,078,532 | +0.00(+0.08%) |
May 15, 2007 | 4.903 | 4.955 | 4.875 | 4.918 | 2,371,816 | +0.01(+0.19%) |
May 14, 2007 | 4.888 | 4.933 | 4.875 | 4.909 | 2,028,922 | +0.02(+0.42%) |
May 11, 2007 | 4.761 | 4.896 | 4.732 | 4.888 | 2,940,623 | +0.15(+3.06%) |
May 10, 2007 | 4.801 | 4.834 | 4.739 | 4.743 | 3,118,777 | -0.08(-1.62%) |
May 09, 2007 | 4.875 | 4.894 | 4.705 | 4.821 | 5,150,383 | -0.07(-1.45%) |
May 08, 2007 | 4.948 | 4.968 | 4.892 | 4.892 | 2,113,170 | -0.09(-1.72%) |
May 07, 2007 | 4.998 | 5.032 | 4.944 | 4.978 | 2,444,795 | -0.01(-0.30%) |
May 04, 2007 | 4.985 | 5.009 | 4.966 | 4.992 | 3,392,985 | +0.01(+0.15%) |
May 03, 2007 | 5.000 | 5.032 | 4.970 | 4.985 | 4,435,619 | -0.02(-0.48%) |
May 02, 2007 | 4.914 | 5.033 | 4.871 | 5.009 | 4,075,017 | +0.09(+1.78%) |
May 01, 2007 | 4.950 | 4.955 | 4.825 | 4.922 | 3,804,189 | -0.03(-0.68%) |
Apr 30, 2007 | 5.121 | 5.121 | 4.953 | 4.955 | 4,623,432 | -0.15(-3.03%) |
Apr 27, 2007 | 5.033 | 5.140 | 5.028 | 5.110 | 3,206,245 | +0.08(+1.52%) |
Apr 26, 2007 | 5.257 | 5.259 | 4.780 | 5.033 | 8,335,701 | -0.25(-4.73%) |
Apr 25, 2007 | 5.261 | 5.339 | 5.240 | 5.283 | 2,978,186 | +0.02(+0.32%) |
Apr 24, 2007 | 5.291 | 5.294 | 5.218 | 5.266 | 1,970,432 | -0.02(-0.46%) |
Apr 23, 2007 | 5.285 | 5.311 | 5.257 | 5.291 | 2,458,210 | -0.01(-0.25%) |
Apr 20, 2007 | 5.237 | 5.322 | 5.216 | 5.304 | 3,557,724 | +0.11(+2.04%) |
Apr 19, 2007 | 5.237 | 5.251 | 5.196 | 5.197 | 2,454,454 | -0.07(-1.38%) |
Apr 18, 2007 | 5.261 | 5.300 | 5.222 | 5.270 | 1,711,249 | -0.01(-0.14%) |
Apr 17, 2007 | 5.278 | 5.291 | 5.268 | 5.278 | 2,789,835 | -0.01(-0.11%) |
Apr 16, 2007 | 5.311 | 5.311 | 5.255 | 5.283 | 1,769,740 | -0.03(-0.53%) |
Apr 13, 2007 | 5.317 | 5.345 | 5.276 | 5.311 | 1,827,693 | +0.00(+0.07%) |
Apr 12, 2007 | 5.265 | 5.352 | 5.244 | 5.307 | 2,344,986 | +0.04(+0.67%) |
Apr 11, 2007 | 5.291 | 5.317 | 5.220 | 5.272 | 2,650,317 | -0.03(-0.56%) |
Apr 10, 2007 | 5.298 | 5.337 | 5.274 | 5.302 | 1,769,740 | -0.01(-0.11%) |
Apr 09, 2007 | 5.389 | 5.404 | 5.294 | 5.307 | 1,669,394 | -0.09(-1.59%) |
Apr 05, 2007 | 5.389 | 5.414 | 5.373 | 5.393 | 1,270,156 | -0.01(-0.28%) |
Apr 04, 2007 | 5.479 | 5.501 | 5.395 | 5.408 | 1,939,845 | -0.08(-1.49%) |
Apr 03, 2007 | 5.505 | 5.525 | 5.477 | 5.490 | 2,064,339 | +0.00(+0.03%) |
Apr 02, 2007 | 5.488 | 5.509 | 5.477 | 5.488 | 1,790,131 | +0.01(+0.20%) |
Mar 30, 2007 | 5.503 | 5.525 | 5.404 | 5.477 | 2,300,447 | -0.01(-0.27%) |
Mar 29, 2007 | 5.477 | 5.524 | 5.442 | 5.492 | 3,021,114 | +0.04(+0.79%) |
Mar 28, 2007 | 5.451 | 5.486 | 5.406 | 5.449 | 2,625,633 | +0.03(+0.62%) |
Mar 27, 2007 | 5.397 | 5.440 | 5.380 | 5.415 | 1,025,998 | +0.01(+0.28%) |
Mar 26, 2007 | 5.425 | 5.462 | 5.373 | 5.401 | 1,278,741 | -0.03(-0.58%) |
Mar 23, 2007 | 5.361 | 5.481 | 5.358 | 5.432 | 2,980,869 | +0.08(+1.53%) |
Mar 22, 2007 | 5.130 | 5.365 | 5.130 | 5.350 | 2,603,095 | +0.05(+1.02%) |
Mar 21, 2007 | 5.233 | 5.296 | 5.207 | 5.296 | 1,351,720 | +0.08(+1.54%) |
Mar 20, 2007 | 5.123 | 5.261 | 5.123 | 5.216 | 3,577,579 | +0.08(+1.52%) |
Mar 19, 2007 | 5.009 | 5.179 | 5.009 | 5.138 | 1,697,834 | +0.10(+2.07%) |
Mar 16, 2007 | 5.043 | 5.071 | 4.992 | 5.033 | 2,379,329 | -0.02(-0.37%) |
Mar 15, 2007 | 5.173 | 5.218 | 5.045 | 5.052 | 3,940,864 | -0.13(-2.55%) |
Mar 14, 2007 | 5.317 | 5.356 | 5.162 | 5.184 | 4,405,568 | -0.15(-2.76%) |
Mar 13, 2007 | 5.302 | 5.347 | 5.276 | 5.332 | 4,556,893 | +0.03(+0.56%) |
Mar 12, 2007 | 5.302 | 5.352 | 5.263 | 5.302 | 1,544,363 | +0.02(+0.35%) |
Mar 09, 2007 | 5.266 | 5.289 | 5.237 | 5.283 | 1,701,054 | +0.04(+0.82%) |
Mar 08, 2007 | 5.199 | 5.259 | 5.184 | 5.240 | 2,949,745 | +0.07(+1.33%) |
Mar 07, 2007 | 5.188 | 5.218 | 5.145 | 5.171 | 4,566,552 | -0.00(-0.04%) |
Mar 06, 2007 | 5.069 | 5.186 | 5.069 | 5.173 | 3,438,060 | +0.11(+2.21%) |
Mar 05, 2007 | 5.171 | 5.181 | 5.060 | 5.061 | 8,858,365 | -0.16(-3.00%) |
Mar 02, 2007 | 5.237 | 5.333 | 5.212 | 5.218 | 3,048,481 | -0.07(-1.27%) |
Mar 01, 2007 | 5.283 | 5.328 | 5.183 | 5.285 | 4,434,798 | -0.05(-0.87%) |
Feb 28, 2007 | 5.119 | 5.358 | 5.093 | 5.332 | 4,666,898 | +0.21(+4.04%) |
Feb 27, 2007 | 5.054 | 5.125 | 5.032 | 5.125 | 3,220,733 | +0.01(+0.29%) |
Feb 26, 2007 | 5.032 | 5.119 | 5.026 | 5.110 | 3,297,361 | +0.07(+1.29%) |
Feb 23, 2007 | 5.028 | 5.067 | 5.019 | 5.045 | 3,848,567 | +0.01(+0.15%) |
Feb 22, 2007 | 5.061 | 5.078 | 5.022 | 5.037 | 1,697,834 | -0.02(-0.33%) |
Feb 21, 2007 | 4.953 | 5.071 | 4.950 | 5.054 | 1,421,480 | +0.07(+1.50%) |
Feb 20, 2007 | 4.976 | 5.011 | 4.955 | 4.979 | 1,690,858 | -0.01(-0.22%) |
Feb 16, 2007 | 4.970 | 5.019 | 4.966 | 4.991 | 1,345,281 | +0.01(+0.11%) |
Feb 15, 2007 | 4.978 | 5.005 | 4.938 | 4.985 | 1,803,546 | +0.02(+0.41%) |
Feb 14, 2007 | 4.914 | 4.966 | 4.914 | 4.965 | 1,781,593 | +0.06(+1.22%) |
Feb 13, 2007 | 4.843 | 4.938 | 4.827 | 4.905 | 2,122,046 | +0.07(+1.46%) |
Feb 12, 2007 | 4.700 | 4.836 | 4.696 | 4.834 | 1,856,139 | +0.14(+2.94%) |
Feb 09, 2007 | 4.670 | 4.730 | 4.666 | 4.696 | 1,356,013 | +0.02(+0.44%) |
Feb 08, 2007 | 4.664 | 4.705 | 4.642 | 4.676 | 2,392,207 | -0.00(-0.04%) |
Feb 07, 2007 | 4.668 | 4.743 | 4.650 | 4.678 | 2,253,762 | +0.02(+0.40%) |
Feb 06, 2007 | 4.679 | 4.713 | 4.657 | 4.659 | 2,630,999 | -0.02(-0.40%) |
Feb 05, 2007 | 4.705 | 4.760 | 4.650 | 4.678 | 5,368,784 | -0.04(-0.87%) |
Feb 02, 2007 | 4.642 | 4.765 | 4.642 | 4.719 | 2,137,318 | +0.03(+0.64%) |
Feb 01, 2007 | 4.696 | 4.730 | 4.575 | 4.689 | 5,704,701 | -0.08(-1.64%) |
Jan 31, 2007 | 4.797 | 4.799 | 4.743 | 4.767 | 2,588,607 | -0.03(-0.70%) |
Jan 30, 2007 | 4.814 | 4.827 | 4.780 | 4.801 | 1,330,793 | -0.00(-0.04%) |
Jan 29, 2007 | 4.814 | 4.843 | 4.745 | 4.802 | 1,743,982 | -0.02(-0.46%) |
Jan 26, 2007 | 4.815 | 4.845 | 4.767 | 4.825 | 1,416,114 | +0.01(+0.27%) |
Jan 25, 2007 | 4.840 | 4.856 | 4.804 | 4.812 | 1,199,323 | -0.02(-0.46%) |
Jan 24, 2007 | 4.752 | 4.845 | 4.726 | 4.834 | 3,261,516 | +0.07(+1.57%) |
Jan 23, 2007 | 4.724 | 4.776 | 4.707 | 4.760 | 1,760,617 | +0.01(+0.27%) |
Jan 22, 2007 | 4.707 | 4.756 | 4.646 | 4.746 | 1,858,817 | +0.00(+0.00%) |
Jan 19, 2007 | 4.761 | 4.769 | 4.705 | 4.746 | 1,358,696 | -0.03(-0.62%) |
Jan 18, 2007 | 4.756 | 4.802 | 4.715 | 4.776 | 2,112,633 | +0.01(+0.16%) |
Jan 17, 2007 | 4.773 | 4.782 | 4.746 | 4.769 | 1,768,666 | -0.02(-0.43%) |
Jan 16, 2007 | 4.705 | 4.799 | 4.694 | 4.789 | 2,774,810 | +0.09(+1.90%) |
Jan 12, 2007 | 4.651 | 4.722 | 4.646 | 4.700 | 1,553,486 | +0.06(+1.20%) |
Jan 11, 2007 | 4.612 | 4.644 | 4.596 | 4.644 | 1,580,853 | +0.04(+0.89%) |
Jan 10, 2007 | 4.577 | 4.612 | 4.536 | 4.603 | 1,984,384 | +0.00(+0.04%) |
Jan 09, 2007 | 4.607 | 4.635 | 4.558 | 4.601 | 1,229,910 | -0.02(-0.48%) |
Jan 08, 2007 | 4.508 | 4.623 | 4.500 | 4.623 | 2,030,532 | +0.11(+2.39%) |
Jan 05, 2007 | 4.482 | 4.545 | 4.439 | 4.515 | 2,018,727 | +0.03(+0.62%) |
Jan 04, 2007 | 4.463 | 4.517 | 4.435 | 4.487 | 1,963,456 | +0.01(+0.17%) |
Jan 03, 2007 | 4.417 | 4.504 | 4.414 | 4.480 | 4,269,270 | +0.08(+1.78%) |
Dec 29, 2006 | 4.480 | 4.484 | 4.391 | 4.402 | 1,270,692 | -0.07(-1.62%) |
Dec 28, 2006 | 4.445 | 4.476 | 4.398 | 4.474 | 2,014,434 | +0.03(+0.67%) |
Dec 27, 2006 | 4.409 | 4.473 | 4.409 | 4.445 | 1,049,609 | +0.05(+1.06%) |
Dec 26, 2006 | 4.342 | 4.417 | 4.335 | 4.398 | 1,056,585 | +0.05(+1.07%) |
Dec 22, 2006 | 4.273 | 4.394 | 4.262 | 4.351 | 1,192,884 | +0.07(+1.74%) |
Dec 21, 2006 | 4.364 | 4.387 | 4.240 | 4.277 | 2,420,111 | -0.09(-2.01%) |
Dec 20, 2006 | 4.312 | 4.366 | 4.312 | 4.364 | 1,489,093 | +0.05(+1.21%) |
Dec 19, 2006 | 4.368 | 4.377 | 4.268 | 4.312 | 2,748,516 | -0.08(-1.78%) |
Dec 18, 2006 | 4.426 | 4.445 | 4.348 | 4.391 | 2,039,654 | -0.03(-0.63%) |
Dec 15, 2006 | 4.469 | 4.499 | 4.411 | 4.418 | 4,536,501 | -0.04(-0.84%) |
Dec 14, 2006 | 4.508 | 4.519 | 4.433 | 4.456 | 4,793,001 | -0.03(-0.58%) |
Dec 13, 2006 | 4.426 | 4.489 | 4.411 | 4.482 | 1,329,719 | +0.04(+1.01%) |
Dec 12, 2006 | 4.113 | 4.471 | 4.113 | 4.437 | 1,565,291 | -0.03(-0.67%) |
Dec 11, 2006 | 4.407 | 4.473 | 4.335 | 4.467 | 2,954,038 | +0.05(+1.10%) |
Dec 08, 2006 | 4.435 | 4.491 | 4.377 | 4.418 | 2,573,582 | -0.03(-0.59%) |
Dec 07, 2006 | 4.459 | 4.521 | 4.426 | 4.445 | 2,380,402 | -0.01(-0.33%) |
Dec 06, 2006 | 4.504 | 4.506 | 4.428 | 4.459 | 2,445,868 | -0.03(-0.62%) |
Dec 05, 2006 | 4.463 | 4.513 | 4.454 | 4.487 | 1,281,424 | +0.04(+0.84%) |
Dec 04, 2006 | 4.474 | 4.486 | 4.394 | 4.450 | 5,951,005 | -0.15(-3.36%) |
Dec 01, 2006 | 4.538 | 4.616 | 4.500 | 4.605 | 3,093,557 | +0.06(+1.31%) |
Nov 30, 2006 | 4.508 | 4.577 | 4.474 | 4.545 | 6,742,505 | +0.07(+1.63%) |
Nov 29, 2006 | 4.448 | 4.499 | 4.446 | 4.473 | 1,375,331 | -0.00(-0.08%) |
Nov 28, 2006 | 4.469 | 4.499 | 4.417 | 4.476 | 3,998,818 | -0.00(-0.08%) |
Nov 27, 2006 | 4.538 | 4.538 | 4.432 | 4.480 | 1,503,581 | -0.08(-1.68%) |
Nov 24, 2006 | 4.538 | 4.556 | 4.486 | 4.556 | 779,694 | -0.01(-0.12%) |
Nov 22, 2006 | 4.517 | 4.594 | 4.499 | 4.562 | 3,885,593 | +0.06(+1.37%) |
Nov 21, 2006 | 4.502 | 4.536 | 4.471 | 4.500 | 1,682,809 | -0.02(-0.54%) |
Nov 20, 2006 | 4.473 | 4.541 | 4.445 | 4.525 | 3,101,069 | +0.05(+1.17%) |
Nov 17, 2006 | 4.484 | 4.484 | 4.432 | 4.473 | 3,502,454 | -0.01(-0.17%) |
Nov 16, 2006 | 4.445 | 4.500 | 4.417 | 4.480 | 3,919,400 | +0.05(+1.09%) |
Nov 15, 2006 | 4.473 | 4.476 | 4.370 | 4.432 | 3,906,521 | +0.06(+1.28%) |
Nov 14, 2006 | 4.193 | 4.400 | 4.193 | 4.376 | 3,427,865 | +0.17(+4.08%) |
Nov 13, 2006 | 4.199 | 4.256 | 4.176 | 4.204 | 2,001,019 | +0.01(+0.13%) |
Nov 10, 2006 | 4.165 | 4.202 | 4.100 | 4.199 | 3,137,022 | +0.07(+1.76%) |
Nov 09, 2006 | 4.115 | 4.143 | 4.098 | 4.126 | 3,851,250 | +0.00(+0.05%) |
Nov 08, 2006 | 4.100 | 4.167 | 4.044 | 4.124 | 4,457,620 | -0.04(-0.90%) |
Nov 07, 2006 | 4.225 | 4.271 | 4.139 | 4.161 | 3,839,445 | -0.09(-2.06%) |
Nov 06, 2006 | 4.249 | 4.286 | 4.231 | 4.249 | 4,384,104 | -0.03(-0.74%) |
Nov 03, 2006 | 4.342 | 4.379 | 4.258 | 4.281 | 3,483,672 | -0.11(-2.46%) |
Nov 02, 2006 | 4.286 | 4.402 | 4.193 | 4.389 | 3,436,987 | +0.10(+2.30%) |
Nov 01, 2006 | 4.355 | 4.366 | 4.266 | 4.290 | 3,140,778 | -0.11(-2.46%) |
Oct 31, 2006 | 4.379 | 4.456 | 4.290 | 4.398 | 7,115,449 | -0.12(-2.68%) |
Oct 30, 2006 | 4.519 | 4.584 | 4.471 | 4.519 | 2,853,155 | -0.04(-0.82%) |
Oct 27, 2006 | 4.519 | 4.566 | 4.504 | 4.556 | 3,174,048 | +0.03(+0.74%) |
Oct 26, 2006 | 4.433 | 4.566 | 4.420 | 4.523 | 3,661,827 | +0.09(+1.97%) |
Oct 25, 2006 | 4.417 | 4.500 | 4.409 | 4.435 | 2,911,646 | -0.00(-0.04%) |
Oct 24, 2006 | 4.342 | 4.437 | 4.307 | 4.437 | 2,601,485 | +0.05(+1.10%) |
Oct 23, 2006 | 4.331 | 4.413 | 4.331 | 4.389 | 2,939,013 | +0.06(+1.33%) |
Oct 20, 2006 | 4.288 | 4.357 | 4.288 | 4.331 | 969,117 | +0.04(+1.04%) |
Oct 19, 2006 | 4.286 | 4.305 | 4.240 | 4.286 | 1,841,645 | +0.00(+0.04%) |
Oct 18, 2006 | 4.266 | 4.295 | 4.236 | 4.284 | 3,808,321 | +0.04(+0.83%) |
Oct 17, 2006 | 4.286 | 4.295 | 4.247 | 4.249 | 2,740,467 | -0.04(-0.87%) |
Oct 16, 2006 | 4.350 | 4.350 | 4.286 | 4.286 | 2,546,751 | -0.07(-1.50%) |
Oct 13, 2006 | 4.301 | 4.366 | 4.301 | 4.351 | 5,414,932 | +0.07(+1.52%) |
Oct 12, 2006 | 4.350 | 4.377 | 4.264 | 4.286 | 8,176,864 | +0.07(+1.55%) |
Oct 11, 2006 | 4.230 | 4.241 | 4.165 | 4.221 | 5,024,280 | -0.01(-0.13%) |
Oct 10, 2006 | 4.199 | 4.258 | 4.172 | 4.227 | 5,274,877 | -0.06(-1.31%) |
Oct 09, 2006 | 4.249 | 4.310 | 4.221 | 4.282 | 1,332,939 | +0.01(+0.26%) |
Oct 06, 2006 | 4.316 | 4.312 | 4.241 | 4.271 | 2,145,367 | -0.04(-0.99%) |
Oct 05, 2006 | 4.212 | 4.336 | 4.212 | 4.314 | 6,067,986 | +0.08(+1.98%) |
Oct 04, 2006 | 4.174 | 4.303 | 4.146 | 4.230 | 4,022,965 | +0.04(+0.84%) |
Oct 03, 2006 | 4.208 | 4.236 | 4.159 | 4.195 | 3,595,824 | +0.00(+0.09%) |
Oct 02, 2006 | 4.171 | 4.213 | 4.156 | 4.191 | 2,943,306 | -0.00(-0.09%) |
Sep 29, 2006 | 4.202 | 4.219 | 4.139 | 4.195 | 4,256,927 | +0.01(+0.27%) |
Sep 28, 2006 | 4.165 | 4.273 | 4.154 | 4.184 | 4,024,039 | -0.03(-0.66%) |
Sep 27, 2006 | 4.074 | 4.228 | 4.063 | 4.212 | 6,107,159 | +0.04(+1.03%) |
Sep 26, 2006 | 4.174 | 4.193 | 4.156 | 4.169 | 2,267,177 | +0.02(+0.45%) |
Sep 25, 2006 | 4.085 | 4.195 | 4.072 | 4.150 | 4,298,246 | +0.02(+0.59%) |
Sep 22, 2006 | 4.057 | 4.141 | 4.036 | 4.126 | 1,943,601 | +0.07(+1.79%) |
Sep 21, 2006 | 4.044 | 4.100 | 4.038 | 4.053 | 3,712,805 | -0.08(-2.03%) |
Sep 20, 2006 | 3.984 | 4.148 | 3.981 | 4.137 | 3,403,181 | +0.15(+3.74%) |
Sep 19, 2006 | 4.016 | 4.193 | 3.956 | 3.988 | 5,082,770 | -0.05(-1.20%) |
Sep 18, 2006 | 4.016 | 4.053 | 3.964 | 4.036 | 4,831,637 | +0.07(+1.83%) |
Sep 15, 2006 | 4.046 | 4.070 | 3.951 | 3.964 | 10,818,059 | -0.10(-2.48%) |
Sep 14, 2006 | 4.146 | 4.193 | 4.038 | 4.064 | 7,398,779 | -0.14(-3.28%) |
Sep 13, 2006 | 4.102 | 4.323 | 4.102 | 4.202 | 16,472,320 | +0.12(+2.83%) |
Sep 12, 2006 | 4.042 | 4.109 | 3.997 | 4.087 | 12,280,322 | +0.04(+0.87%) |
Sep 11, 2006 | 4.008 | 4.094 | 4.007 | 4.051 | 27,838,794 | -0.06(-1.45%) |
Sep 08, 2006 | 4.083 | 4.234 | 4.027 | 4.111 | 20,951,940 | -0.01(-0.18%) |