Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.580 | 4.600 | 4.500 | 4.580 | 570,014 | -0.01(-0.22%) |
May 30, 2007 | 4.490 | 4.590 | 4.450 | 4.590 | 622,546 | +0.05(+1.10%) |
May 29, 2007 | 4.440 | 4.540 | 4.420 | 4.540 | 346,186 | +0.10(+2.25%) |
May 25, 2007 | 4.460 | 4.480 | 4.370 | 4.440 | 369,757 | -0.01(-0.22%) |
May 24, 2007 | 4.480 | 4.560 | 4.440 | 4.450 | 641,856 | -0.04(-0.89%) |
May 23, 2007 | 4.540 | 4.580 | 4.470 | 4.490 | 547,720 | -0.05(-1.10%) |
May 22, 2007 | 4.490 | 4.570 | 4.460 | 4.540 | 492,421 | +0.05(+1.11%) |
May 21, 2007 | 4.410 | 4.520 | 4.400 | 4.490 | 498,341 | +0.07(+1.58%) |
May 18, 2007 | 4.410 | 4.460 | 4.360 | 4.420 | 462,474 | +0.03(+0.68%) |
May 17, 2007 | 4.300 | 4.440 | 4.250 | 4.390 | 1,352,516 | +0.07(+1.62%) |
May 16, 2007 | 4.350 | 4.430 | 4.260 | 4.320 | 1,455,917 | -0.03(-0.69%) |
May 15, 2007 | 4.410 | 4.460 | 4.320 | 4.350 | 1,219,120 | -0.08(-1.81%) |
May 14, 2007 | 4.540 | 4.590 | 4.430 | 4.430 | 1,534,305 | -0.14(-3.06%) |
May 11, 2007 | 4.429 | 4.620 | 4.400 | 4.570 | 853,397 | +0.04(+0.88%) |
May 10, 2007 | 4.660 | 4.670 | 4.460 | 4.530 | 1,696,445 | -0.16(-3.41%) |
May 09, 2007 | 4.670 | 4.690 | 4.620 | 4.690 | 1,681,551 | +0.00(+0.00%) |
May 08, 2007 | 4.670 | 4.710 | 4.610 | 4.690 | 665,354 | +0.02(+0.43%) |
May 07, 2007 | 4.740 | 4.800 | 4.650 | 4.670 | 844,183 | -0.09(-1.89%) |
May 04, 2007 | 4.760 | 4.800 | 4.690 | 4.760 | 1,265,181 | +0.00(+0.00%) |
May 03, 2007 | 4.800 | 4.800 | 4.730 | 4.760 | 1,070,051 | -0.01(-0.21%) |
May 02, 2007 | 4.650 | 4.800 | 4.650 | 4.770 | 1,654,964 | +0.07(+1.49%) |
May 01, 2007 | 4.660 | 4.750 | 4.590 | 4.700 | 2,132,468 | +0.01(+0.21%) |
Apr 30, 2007 | 4.640 | 4.740 | 4.600 | 4.690 | 1,835,554 | -0.06(-1.26%) |
Apr 27, 2007 | 4.700 | 4.770 | 4.650 | 4.750 | 1,012,307 | +0.01(+0.21%) |
Apr 26, 2007 | 4.650 | 4.800 | 4.630 | 4.740 | 1,665,652 | -0.05(-1.04%) |
Apr 25, 2007 | 4.850 | 4.860 | 4.740 | 4.790 | 616,837 | -0.03(-0.62%) |
Apr 24, 2007 | 4.780 | 4.840 | 4.690 | 4.820 | 942,917 | +0.01(+0.21%) |
Apr 23, 2007 | 4.900 | 4.900 | 4.770 | 4.810 | 794,244 | -0.09(-1.84%) |
Apr 20, 2007 | 4.960 | 4.960 | 4.850 | 4.900 | 980,624 | +0.02(+0.41%) |
Apr 19, 2007 | 4.890 | 4.910 | 4.840 | 4.880 | 836,569 | -0.06(-1.21%) |
Apr 18, 2007 | 4.850 | 4.990 | 4.820 | 4.940 | 2,506,580 | +0.10(+2.07%) |
Apr 17, 2007 | 4.780 | 4.880 | 4.780 | 4.840 | 861,207 | +0.05(+1.04%) |
Apr 16, 2007 | 4.770 | 4.800 | 4.720 | 4.790 | 816,835 | +0.04(+0.84%) |
Apr 13, 2007 | 4.700 | 4.750 | 4.580 | 4.750 | 729,072 | +0.06(+1.28%) |
Apr 12, 2007 | 4.590 | 4.700 | 4.510 | 4.690 | 730,340 | +0.10(+2.18%) |
Apr 11, 2007 | 4.650 | 4.710 | 4.560 | 4.590 | 1,166,460 | -0.14(-2.96%) |
Apr 10, 2007 | 4.680 | 4.770 | 4.670 | 4.730 | 652,560 | +0.06(+1.28%) |
Apr 09, 2007 | 4.830 | 4.850 | 4.650 | 4.670 | 1,516,032 | -0.15(-3.11%) |
Apr 05, 2007 | 4.820 | 4.870 | 4.800 | 4.820 | 646,510 | -0.03(-0.62%) |
Apr 04, 2007 | 4.890 | 4.900 | 4.800 | 4.850 | 704,737 | -0.03(-0.61%) |
Apr 03, 2007 | 4.900 | 4.920 | 4.860 | 4.880 | 1,011,967 | -0.02(-0.41%) |
Apr 02, 2007 | 4.930 | 4.960 | 4.860 | 4.900 | 1,492,712 | +0.00(+0.00%) |
Mar 30, 2007 | 4.890 | 5.000 | 4.790 | 4.900 | 2,206,425 | +0.04(+0.82%) |
Mar 29, 2007 | 4.820 | 4.980 | 4.720 | 4.860 | 3,102,667 | +0.10(+2.10%) |
Mar 28, 2007 | 4.550 | 4.800 | 4.530 | 4.760 | 1,613,594 | +0.19(+4.16%) |
Mar 27, 2007 | 4.670 | 4.690 | 4.550 | 4.570 | 1,315,056 | -0.12(-2.56%) |
Mar 26, 2007 | 4.660 | 4.690 | 4.650 | 4.690 | 304,074 | +0.01(+0.21%) |
Mar 23, 2007 | 4.650 | 4.700 | 4.640 | 4.680 | 416,292 | +0.01(+0.21%) |
Mar 22, 2007 | 4.650 | 4.670 | 4.500 | 4.670 | 1,058,337 | +0.06(+1.30%) |
Mar 21, 2007 | 4.530 | 4.650 | 4.500 | 4.610 | 963,728 | +0.08(+1.77%) |
Mar 20, 2007 | 4.540 | 4.540 | 4.480 | 4.530 | 610,086 | -0.01(-0.22%) |
Mar 19, 2007 | 4.510 | 4.590 | 4.500 | 4.540 | 448,292 | +0.04(+0.89%) |
Mar 16, 2007 | 4.570 | 4.600 | 4.450 | 4.500 | 998,363 | -0.08(-1.75%) |
Mar 15, 2007 | 4.530 | 4.620 | 4.480 | 4.580 | 1,814,561 | +0.07(+1.55%) |
Mar 14, 2007 | 4.450 | 4.510 | 4.450 | 4.510 | 780,513 | +0.00(+0.00%) |
Mar 13, 2007 | 4.560 | 4.600 | 4.450 | 4.510 | 1,779,005 | -0.05(-1.10%) |
Mar 12, 2007 | 4.560 | 4.600 | 4.540 | 4.560 | 681,092 | -0.04(-0.87%) |
Mar 09, 2007 | 4.620 | 4.630 | 4.490 | 4.600 | 1,403,354 | +0.00(+0.00%) |
Mar 08, 2007 | 4.650 | 4.750 | 4.570 | 4.600 | 1,005,136 | +0.00(+0.00%) |
Mar 07, 2007 | 4.600 | 4.630 | 4.540 | 4.600 | 1,204,349 | -0.01(-0.22%) |
Mar 06, 2007 | 4.630 | 4.680 | 4.600 | 4.610 | 1,861,568 | +0.03(+0.66%) |
Mar 05, 2007 | 4.600 | 4.690 | 4.570 | 4.580 | 1,119,097 | -0.12(-2.55%) |
Mar 02, 2007 | 4.720 | 4.810 | 4.650 | 4.700 | 1,147,669 | -0.03(-0.63%) |