Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.200 | 4.440 | 4.200 | 4.390 | 39,600 | +0.16(+3.78%) |
May 30, 2007 | 4.200 | 4.300 | 4.100 | 4.230 | 49,950 | -0.04(-0.94%) |
May 29, 2007 | 4.300 | 4.380 | 4.230 | 4.270 | 16,385 | -0.05(-1.16%) |
May 25, 2007 | 4.260 | 4.320 | 4.220 | 4.320 | 12,315 | +0.09(+2.13%) |
May 24, 2007 | 4.400 | 4.520 | 4.000 | 4.230 | 67,554 | -0.33(-7.24%) |
May 23, 2007 | 4.540 | 4.560 | 4.500 | 4.560 | 9,800 | -0.02(-0.37%) |
May 22, 2007 | 4.670 | 4.670 | 4.530 | 4.577 | 5,369 | -0.06(-1.36%) |
May 21, 2007 | 4.490 | 4.650 | 4.490 | 4.640 | 14,147 | +0.15(+3.34%) |
May 18, 2007 | 4.550 | 4.550 | 4.480 | 4.490 | 4,000 | -0.01(-0.22%) |
May 17, 2007 | 4.480 | 4.500 | 4.470 | 4.500 | 6,980 | +0.08(+1.81%) |
May 16, 2007 | 4.450 | 4.550 | 4.390 | 4.420 | 21,654 | -0.09(-2.00%) |
May 15, 2007 | 4.550 | 4.580 | 4.510 | 4.510 | 6,608 | -0.04(-0.88%) |
May 14, 2007 | 4.530 | 4.560 | 4.510 | 4.550 | 4,021 | +0.00(+0.00%) |
May 11, 2007 | 4.520 | 4.550 | 4.320 | 4.550 | 8,019 | +0.03(+0.66%) |
May 10, 2007 | 4.560 | 4.570 | 4.504 | 4.520 | 7,080 | -0.08(-1.74%) |
May 09, 2007 | 4.500 | 4.600 | 4.500 | 4.600 | 11,660 | +0.06(+1.32%) |
May 08, 2007 | 4.600 | 4.600 | 4.540 | 4.540 | 14,864 | -0.07(-1.52%) |
May 07, 2007 | 4.620 | 4.620 | 4.580 | 4.610 | 12,982 | +0.02(+0.44%) |
May 04, 2007 | 4.598 | 4.600 | 4.560 | 4.590 | 9,727 | +0.03(+0.66%) |
May 03, 2007 | 4.680 | 4.680 | 4.520 | 4.560 | 26,159 | +0.00(+0.00%) |
May 02, 2007 | 4.490 | 4.590 | 4.490 | 4.560 | 19,476 | +0.06(+1.33%) |
May 01, 2007 | 4.560 | 4.580 | 4.470 | 4.500 | 28,700 | -0.02(-0.44%) |
Apr 30, 2007 | 4.550 | 4.590 | 4.520 | 4.520 | 23,989 | -0.02(-0.44%) |
Apr 27, 2007 | 4.540 | 4.600 | 4.500 | 4.540 | 25,268 | +0.03(+0.67%) |
Apr 26, 2007 | 4.450 | 4.560 | 4.400 | 4.510 | 14,468 | +0.10(+2.27%) |
Apr 25, 2007 | 4.420 | 4.440 | 4.410 | 4.410 | 2,550 | +0.02(+0.46%) |
Apr 24, 2007 | 4.450 | 4.470 | 4.370 | 4.390 | 18,409 | -0.09(-2.01%) |
Apr 23, 2007 | 4.490 | 4.490 | 4.440 | 4.480 | 9,620 | +0.03(+0.67%) |
Apr 20, 2007 | 4.420 | 4.450 | 4.400 | 4.450 | 17,700 | +0.06(+1.37%) |
Apr 19, 2007 | 4.420 | 4.430 | 4.390 | 4.390 | 6,500 | -0.02(-0.45%) |
Apr 18, 2007 | 4.450 | 4.460 | 4.390 | 4.410 | 22,818 | -0.02(-0.45%) |
Apr 17, 2007 | 4.510 | 4.520 | 4.410 | 4.430 | 12,342 | +0.01(+0.23%) |
Apr 16, 2007 | 4.440 | 4.450 | 4.390 | 4.420 | 20,597 | +0.05(+1.14%) |
Apr 13, 2007 | 4.390 | 4.410 | 4.360 | 4.370 | 11,749 | -0.04(-0.91%) |
Apr 12, 2007 | 4.420 | 4.420 | 4.380 | 4.410 | 10,950 | +0.02(+0.46%) |
Apr 11, 2007 | 4.350 | 4.400 | 4.350 | 4.390 | 16,800 | +0.04(+0.92%) |
Apr 10, 2007 | 4.340 | 4.390 | 4.340 | 4.350 | 48,746 | +0.01(+0.23%) |
Apr 09, 2007 | 4.440 | 4.440 | 4.330 | 4.340 | 9,789 | -0.02(-0.46%) |
Apr 05, 2007 | 4.300 | 4.380 | 4.300 | 4.360 | 6,650 | +0.03(+0.69%) |
Apr 04, 2007 | 4.510 | 4.510 | 4.320 | 4.330 | 12,074 | -0.15(-3.35%) |
Apr 03, 2007 | 4.340 | 4.610 | 4.340 | 4.480 | 50,751 | +0.11(+2.52%) |
Apr 02, 2007 | 4.390 | 4.400 | 4.350 | 4.370 | 18,459 | +0.00(+0.00%) |
Mar 30, 2007 | 4.390 | 4.400 | 4.310 | 4.370 | 28,400 | -0.01(-0.23%) |
Mar 29, 2007 | 4.380 | 4.390 | 4.310 | 4.380 | 11,500 | +0.01(+0.23%) |
Mar 28, 2007 | 4.380 | 4.400 | 4.350 | 4.370 | 15,400 | -0.01(-0.23%) |
Mar 27, 2007 | 4.270 | 4.400 | 4.270 | 4.380 | 25,432 | +0.10(+2.33%) |
Mar 26, 2007 | 4.160 | 4.280 | 4.100 | 4.280 | 21,399 | +0.07(+1.66%) |
Mar 23, 2007 | 4.250 | 4.250 | 4.200 | 4.210 | 79,204 | +0.01(+0.24%) |
Mar 22, 2007 | 4.210 | 4.240 | 4.170 | 4.200 | 21,300 | -0.04(-0.94%) |
Mar 21, 2007 | 4.170 | 4.250 | 4.150 | 4.240 | 33,830 | +0.14(+3.41%) |
Mar 20, 2007 | 4.090 | 4.110 | 4.010 | 4.100 | 46,262 | +0.16(+4.06%) |
Mar 19, 2007 | 3.950 | 4.040 | 3.940 | 3.940 | 23,761 | -0.04(-1.01%) |
Mar 16, 2007 | 4.160 | 4.160 | 3.940 | 3.980 | 39,045 | -0.17(-4.10%) |
Mar 15, 2007 | 4.160 | 4.170 | 4.080 | 4.150 | 27,353 | -0.04(-0.95%) |
Mar 14, 2007 | 4.210 | 4.285 | 3.610 | 4.190 | 13,805 | -0.09(-2.10%) |
Mar 13, 2007 | 4.310 | 4.350 | 4.280 | 4.280 | 12,740 | -0.03(-0.70%) |
Mar 12, 2007 | 4.320 | 4.430 | 4.230 | 4.310 | 36,469 | +0.06(+1.41%) |
Mar 09, 2007 | 4.240 | 4.260 | 4.210 | 4.250 | 10,200 | +0.02(+0.47%) |
Mar 08, 2007 | 4.210 | 4.270 | 4.190 | 4.230 | 35,798 | +0.02(+0.48%) |
Mar 07, 2007 | 4.230 | 4.250 | 4.160 | 4.210 | 41,011 | +0.05(+1.20%) |
Mar 06, 2007 | 4.220 | 4.250 | 4.150 | 4.160 | 26,165 | -0.03(-0.76%) |
Mar 05, 2007 | 4.250 | 4.250 | 4.150 | 4.192 | 26,472 | +0.04(+1.01%) |
Mar 02, 2007 | 4.120 | 4.250 | 4.080 | 4.150 | 20,965 | -0.02(-0.48%) |