Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.950 | 4.050 | 3.950 | 4.037 | 17,700 | +0.11(+2.87%) |
May 30, 2007 | 3.720 | 3.980 | 3.660 | 3.925 | 65,500 | -0.03(-0.63%) |
May 29, 2007 | 4.000 | 4.000 | 3.900 | 3.950 | 12,000 | -0.02(-0.50%) |
May 25, 2007 | 3.920 | 4.050 | 3.900 | 3.970 | 45,900 | +0.15(+3.93%) |
May 24, 2007 | 4.010 | 4.050 | 3.800 | 3.820 | 84,100 | -0.18(-4.50%) |
May 23, 2007 | 4.100 | 4.150 | 4.000 | 4.000 | 91,700 | -0.10(-2.44%) |
May 22, 2007 | 4.100 | 4.190 | 4.100 | 4.100 | 40,500 | -0.01(-0.25%) |
May 21, 2007 | 4.220 | 4.300 | 4.100 | 4.110 | 80,200 | -0.01(-0.23%) |
May 18, 2007 | 4.200 | 4.350 | 4.100 | 4.120 | 67,400 | -0.04(-0.96%) |
May 17, 2007 | 4.240 | 4.240 | 4.120 | 4.160 | 20,400 | -0.09(-2.12%) |
May 16, 2007 | 4.200 | 4.270 | 4.120 | 4.250 | 69,700 | +0.08(+1.92%) |
May 15, 2007 | 4.270 | 4.300 | 4.152 | 4.170 | 26,500 | -0.10(-2.34%) |
May 14, 2007 | 4.290 | 4.350 | 4.208 | 4.270 | 26,400 | +0.02(+0.47%) |
May 11, 2007 | 4.150 | 4.290 | 4.150 | 4.250 | 23,100 | +0.09(+2.16%) |
May 10, 2007 | 4.200 | 4.250 | 4.160 | 4.160 | 60,200 | -0.05(-1.19%) |
May 09, 2007 | 4.280 | 4.400 | 4.210 | 4.210 | 43,600 | -0.02(-0.47%) |
May 08, 2007 | 4.120 | 4.300 | 4.100 | 4.230 | 94,400 | +0.07(+1.68%) |
May 07, 2007 | 4.200 | 4.210 | 4.100 | 4.160 | 43,500 | -0.07(-1.65%) |
May 04, 2007 | 4.250 | 4.290 | 4.200 | 4.230 | 25,900 | -0.02(-0.47%) |
May 03, 2007 | 4.280 | 4.300 | 4.220 | 4.250 | 24,200 | +0.00(+0.00%) |
May 02, 2007 | 4.390 | 4.390 | 4.250 | 4.250 | 34,800 | -0.04(-0.93%) |
May 01, 2007 | 4.230 | 4.290 | 4.200 | 4.290 | 34,800 | +0.06(+1.42%) |
Apr 30, 2007 | 4.400 | 4.450 | 4.230 | 4.230 | 74,800 | -0.20(-4.51%) |
Apr 27, 2007 | 4.380 | 4.450 | 4.350 | 4.430 | 56,500 | +0.12(+2.78%) |
Apr 26, 2007 | 4.400 | 4.400 | 4.260 | 4.310 | 30,600 | -0.12(-2.71%) |
Apr 25, 2007 | 4.110 | 4.460 | 4.110 | 4.430 | 223,600 | +0.30(+7.26%) |
Apr 24, 2007 | 4.100 | 4.200 | 4.100 | 4.130 | 48,600 | +0.03(+0.73%) |
Apr 23, 2007 | 4.100 | 4.200 | 4.100 | 4.100 | 23,700 | +0.00(+0.00%) |
Apr 20, 2007 | 4.150 | 4.251 | 4.100 | 4.100 | 43,900 | -0.04(-0.97%) |
Apr 19, 2007 | 4.350 | 4.350 | 4.140 | 4.140 | 53,000 | -0.21(-4.83%) |
Apr 18, 2007 | 4.130 | 4.350 | 4.050 | 4.350 | 93,952 | +0.22(+5.33%) |
Apr 17, 2007 | 4.180 | 4.200 | 4.130 | 4.130 | 28,100 | -0.04(-0.96%) |
Apr 16, 2007 | 4.200 | 4.200 | 4.100 | 4.170 | 36,900 | +0.03(+0.72%) |
Apr 13, 2007 | 4.060 | 4.150 | 4.000 | 4.140 | 70,900 | +0.08(+1.97%) |
Apr 12, 2007 | 3.900 | 4.100 | 3.900 | 4.060 | 59,800 | +0.16(+4.10%) |
Apr 11, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 41,500 | -0.10(-2.50%) |
Apr 10, 2007 | 4.030 | 4.050 | 3.960 | 4.000 | 51,400 | +0.00(+0.00%) |
Apr 09, 2007 | 3.940 | 4.050 | 3.820 | 4.000 | 114,000 | +0.04(+1.01%) |
Apr 05, 2007 | 4.000 | 4.030 | 3.930 | 3.960 | 35,400 | +0.01(+0.25%) |
Apr 04, 2007 | 4.000 | 4.050 | 3.910 | 3.950 | 53,500 | -0.06(-1.50%) |
Apr 03, 2007 | 4.300 | 4.300 | 3.950 | 4.010 | 109,600 | -0.09(-2.20%) |
Apr 02, 2007 | 4.180 | 4.190 | 4.100 | 4.100 | 22,400 | -0.01(-0.24%) |
Mar 30, 2007 | 3.950 | 4.150 | 3.950 | 4.110 | 116,700 | +0.22(+5.66%) |
Mar 29, 2007 | 4.500 | 4.500 | 3.850 | 3.890 | 359,000 | -0.17(-4.19%) |
Mar 28, 2007 | 4.410 | 4.420 | 4.052 | 4.060 | 235,100 | -0.40(-8.87%) |
Mar 27, 2007 | 4.470 | 4.470 | 4.390 | 4.455 | 38,500 | -0.04(-0.78%) |
Mar 26, 2007 | 4.450 | 4.490 | 4.350 | 4.490 | 26,000 | +0.10(+2.28%) |
Mar 23, 2007 | 4.340 | 4.490 | 4.250 | 4.390 | 33,000 | +0.12(+2.81%) |
Mar 22, 2007 | 4.260 | 4.490 | 4.250 | 4.270 | 103,100 | -0.01(-0.23%) |
Mar 21, 2007 | 4.450 | 4.490 | 4.280 | 4.280 | 54,300 | -0.07(-1.61%) |
Mar 20, 2007 | 4.250 | 4.400 | 4.250 | 4.350 | 50,300 | +0.11(+2.71%) |
Mar 19, 2007 | 4.080 | 4.280 | 4.080 | 4.235 | 92,200 | +0.24(+5.89%) |
Mar 16, 2007 | 4.050 | 4.140 | 3.970 | 4.000 | 24,700 | -0.07(-1.72%) |
Mar 15, 2007 | 4.010 | 4.100 | 3.980 | 4.070 | 19,800 | +0.06(+1.50%) |
Mar 14, 2007 | 4.020 | 4.090 | 3.950 | 4.010 | 35,000 | -0.04(-0.99%) |
Mar 13, 2007 | 4.310 | 4.300 | 3.650 | 4.050 | 199,400 | -0.26(-6.03%) |
Mar 12, 2007 | 4.228 | 4.310 | 4.210 | 4.310 | 52,000 | +0.01(+0.24%) |
Mar 09, 2007 | 4.110 | 4.300 | 4.100 | 4.300 | 96,200 | +0.17(+4.11%) |
Mar 08, 2007 | 4.240 | 4.340 | 4.090 | 4.130 | 80,600 | -0.04(-0.86%) |
Mar 07, 2007 | 4.200 | 4.340 | 4.070 | 4.166 | 31,800 | -0.09(-2.21%) |
Mar 06, 2007 | 4.340 | 4.340 | 4.130 | 4.260 | 77,700 | -0.09(-2.07%) |
Mar 05, 2007 | 4.200 | 4.370 | 4.170 | 4.350 | 101,100 | +0.01(+0.23%) |
Mar 02, 2007 | 4.420 | 4.650 | 4.160 | 4.340 | 229,300 | -0.24(-5.24%) |