Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.600 | 4.620 | 4.460 | 4.530 | 63,831 | -0.01(-0.22%) |
May 30, 2007 | 4.600 | 4.600 | 4.450 | 4.540 | 51,695 | -0.04(-0.87%) |
May 29, 2007 | 4.720 | 4.720 | 4.550 | 4.580 | 43,844 | -0.19(-3.98%) |
May 25, 2007 | 4.750 | 4.790 | 4.580 | 4.770 | 38,023 | -0.01(-0.21%) |
May 24, 2007 | 4.730 | 4.880 | 4.730 | 4.780 | 32,338 | +0.02(+0.42%) |
May 23, 2007 | 4.600 | 4.810 | 4.600 | 4.760 | 25,846 | +0.12(+2.59%) |
May 22, 2007 | 4.600 | 4.640 | 4.550 | 4.640 | 45,075 | +0.03(+0.65%) |
May 21, 2007 | 4.660 | 4.670 | 4.550 | 4.610 | 49,484 | -0.09(-1.91%) |
May 18, 2007 | 4.750 | 4.760 | 4.600 | 4.700 | 135,260 | -0.07(-1.47%) |
May 17, 2007 | 4.860 | 4.860 | 4.750 | 4.770 | 26,260 | -0.02(-0.42%) |
May 16, 2007 | 4.930 | 4.970 | 4.770 | 4.790 | 43,634 | -0.14(-2.84%) |
May 15, 2007 | 4.980 | 4.990 | 4.930 | 4.930 | 37,516 | -0.03(-0.60%) |
May 14, 2007 | 4.970 | 5.010 | 4.950 | 4.960 | 35,550 | -0.05(-1.00%) |
May 11, 2007 | 5.000 | 5.050 | 4.950 | 5.010 | 56,755 | +0.03(+0.60%) |
May 10, 2007 | 5.020 | 5.120 | 4.950 | 4.980 | 39,700 | -0.05(-0.99%) |
May 09, 2007 | 5.000 | 5.150 | 5.000 | 5.030 | 74,671 | -0.16(-3.08%) |
May 08, 2007 | 5.270 | 5.370 | 5.150 | 5.190 | 121,092 | +0.00(+0.00%) |
May 07, 2007 | 5.120 | 5.460 | 5.000 | 5.190 | 213,332 | +0.19(+3.80%) |
May 04, 2007 | 4.840 | 5.440 | 4.790 | 5.000 | 200,761 | +0.18(+3.73%) |
May 03, 2007 | 4.990 | 4.990 | 4.770 | 4.820 | 174,795 | -0.14(-2.82%) |
May 02, 2007 | 5.000 | 5.040 | 4.900 | 4.960 | 56,845 | -0.04(-0.80%) |
May 01, 2007 | 5.020 | 5.030 | 4.950 | 5.000 | 202,208 | -0.08(-1.57%) |
Apr 30, 2007 | 5.100 | 5.100 | 4.990 | 5.080 | 106,089 | +0.02(+0.40%) |
Apr 27, 2007 | 5.090 | 5.150 | 5.000 | 5.060 | 218,651 | -0.05(-0.98%) |
Apr 26, 2007 | 5.020 | 5.210 | 5.000 | 5.110 | 1,023,714 | +0.10(+2.00%) |
Apr 25, 2007 | 5.030 | 5.080 | 4.930 | 5.010 | 128,893 | -0.02(-0.40%) |
Apr 24, 2007 | 5.350 | 5.420 | 5.000 | 5.030 | 97,191 | -0.25(-4.73%) |
Apr 23, 2007 | 6.100 | 6.150 | 5.250 | 5.280 | 113,562 | -0.16(-2.94%) |
Apr 20, 2007 | 5.480 | 5.570 | 5.377 | 5.440 | 27,059 | +0.06(+1.12%) |
Apr 19, 2007 | 5.520 | 5.570 | 5.360 | 5.380 | 39,796 | -0.16(-2.89%) |
Apr 18, 2007 | 5.740 | 5.740 | 5.500 | 5.540 | 23,004 | -0.20(-3.48%) |
Apr 17, 2007 | 5.500 | 5.740 | 5.390 | 5.740 | 79,198 | +0.28(+5.03%) |
Apr 16, 2007 | 5.410 | 5.520 | 5.360 | 5.465 | 55,351 | +0.05(+1.02%) |
Apr 13, 2007 | 5.765 | 5.770 | 5.300 | 5.410 | 164,558 | -0.28(-4.92%) |
Apr 12, 2007 | 5.750 | 5.890 | 5.650 | 5.690 | 61,495 | -0.03(-0.52%) |
Apr 11, 2007 | 5.480 | 5.720 | 5.480 | 5.720 | 109,640 | +0.30(+5.54%) |
Apr 10, 2007 | 5.690 | 5.720 | 5.420 | 5.420 | 50,074 | -0.27(-4.75%) |
Apr 09, 2007 | 5.600 | 5.800 | 5.600 | 5.690 | 45,725 | +0.10(+1.79%) |
Apr 05, 2007 | 5.460 | 5.590 | 5.450 | 5.590 | 21,899 | +0.13(+2.38%) |
Apr 04, 2007 | 5.350 | 5.490 | 5.310 | 5.460 | 31,497 | +0.15(+2.82%) |
Apr 03, 2007 | 5.290 | 5.440 | 5.250 | 5.310 | 73,744 | -0.08(-1.48%) |
Apr 02, 2007 | 5.540 | 5.550 | 5.390 | 5.390 | 61,854 | -0.12(-2.18%) |
Mar 30, 2007 | 5.540 | 5.560 | 5.300 | 5.510 | 88,207 | -0.03(-0.54%) |
Mar 29, 2007 | 5.600 | 5.620 | 5.510 | 5.540 | 41,684 | -0.07(-1.25%) |
Mar 28, 2007 | 5.560 | 5.650 | 5.530 | 5.610 | 92,109 | -0.09(-1.58%) |
Mar 27, 2007 | 5.710 | 5.760 | 5.650 | 5.700 | 24,000 | -0.04(-0.70%) |
Mar 26, 2007 | 5.680 | 5.840 | 5.560 | 5.740 | 31,516 | -0.05(-0.86%) |
Mar 23, 2007 | 5.810 | 5.850 | 5.720 | 5.790 | 35,870 | +0.01(+0.17%) |
Mar 22, 2007 | 5.740 | 5.900 | 5.720 | 5.780 | 57,270 | +0.08(+1.40%) |
Mar 21, 2007 | 5.780 | 5.800 | 5.640 | 5.700 | 32,143 | -0.12(-2.06%) |
Mar 20, 2007 | 5.690 | 5.940 | 5.690 | 5.820 | 65,214 | +0.08(+1.39%) |
Mar 19, 2007 | 5.870 | 5.890 | 5.720 | 5.740 | 60,404 | -0.13(-2.21%) |
Mar 16, 2007 | 5.900 | 5.940 | 5.660 | 5.870 | 135,603 | +0.02(+0.34%) |
Mar 15, 2007 | 5.920 | 5.940 | 5.756 | 5.850 | 144,327 | -0.09(-1.52%) |
Mar 14, 2007 | 5.910 | 6.020 | 5.810 | 5.940 | 44,975 | +0.05(+0.85%) |
Mar 13, 2007 | 5.990 | 5.960 | 5.800 | 5.890 | 62,121 | -0.10(-1.67%) |
Mar 12, 2007 | 5.940 | 6.000 | 5.850 | 5.990 | 33,635 | +0.08(+1.35%) |
Mar 09, 2007 | 5.935 | 6.000 | 5.880 | 5.910 | 36,467 | -0.01(-0.17%) |
Mar 08, 2007 | 5.910 | 6.100 | 5.810 | 5.920 | 52,684 | +0.01(+0.17%) |
Mar 07, 2007 | 6.060 | 6.060 | 5.870 | 5.910 | 202,769 | -0.12(-1.99%) |
Mar 06, 2007 | 6.060 | 6.140 | 6.000 | 6.030 | 56,155 | +0.00(+0.00%) |
Mar 05, 2007 | 6.030 | 6.099 | 5.950 | 6.030 | 46,361 | +0.00(+0.00%) |
Mar 02, 2007 | 6.090 | 6.130 | 5.960 | 6.030 | 58,097 | -0.09(-1.47%) |