Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.408 | 4.420 | 4.341 | 4.351 | 2,265,646 | -0.06(-1.29%) |
May 30, 2007 | 4.356 | 4.427 | 4.337 | 4.408 | 1,827,953 | +0.02(+0.34%) |
May 29, 2007 | 4.381 | 4.420 | 4.345 | 4.393 | 1,851,740 | +0.02(+0.40%) |
May 25, 2007 | 4.243 | 4.446 | 4.243 | 4.375 | 3,283,760 | +0.12(+2.91%) |
May 24, 2007 | 4.288 | 4.359 | 4.113 | 4.251 | 5,481,586 | +0.16(+3.95%) |
May 23, 2007 | 4.128 | 4.164 | 4.084 | 4.090 | 2,874,612 | -0.04(-1.07%) |
May 22, 2007 | 4.111 | 4.163 | 4.071 | 4.134 | 2,233,929 | +0.03(+0.64%) |
May 21, 2007 | 3.993 | 4.145 | 3.993 | 4.108 | 4,870,665 | +0.14(+3.59%) |
May 18, 2007 | 3.932 | 3.989 | 3.897 | 3.965 | 962,609 | +0.04(+0.90%) |
May 17, 2007 | 3.944 | 3.966 | 3.915 | 3.930 | 913,447 | -0.02(-0.45%) |
May 16, 2007 | 3.891 | 3.947 | 3.872 | 3.947 | 1,158,196 | +0.07(+1.92%) |
May 15, 2007 | 3.902 | 3.956 | 3.870 | 3.873 | 1,101,846 | -0.03(-0.74%) |
May 14, 2007 | 3.910 | 3.945 | 3.877 | 3.902 | 1,107,449 | -0.00(-0.06%) |
May 11, 2007 | 3.886 | 3.906 | 3.878 | 3.905 | 443,508 | +0.04(+1.08%) |
May 10, 2007 | 3.910 | 3.922 | 3.853 | 3.863 | 1,239,075 | -0.07(-1.80%) |
May 09, 2007 | 3.899 | 3.973 | 3.887 | 3.934 | 989,568 | +0.01(+0.22%) |
May 08, 2007 | 3.941 | 3.951 | 3.897 | 3.925 | 1,160,575 | -0.04(-1.02%) |
May 07, 2007 | 3.936 | 3.985 | 3.936 | 3.965 | 924,284 | +0.03(+0.83%) |
May 04, 2007 | 3.934 | 3.954 | 3.896 | 3.932 | 1,240,132 | -0.00(-0.03%) |
May 03, 2007 | 3.946 | 3.959 | 3.907 | 3.934 | 1,403,474 | -0.02(-0.38%) |
May 02, 2007 | 3.930 | 3.965 | 3.908 | 3.949 | 1,474,890 | +0.02(+0.55%) |
May 01, 2007 | 3.929 | 3.946 | 3.903 | 3.927 | 1,272,377 | -0.01(-0.16%) |
Apr 30, 2007 | 4.018 | 4.043 | 3.926 | 3.934 | 1,693,684 | -0.09(-2.16%) |
Apr 27, 2007 | 4.061 | 4.062 | 4.013 | 4.021 | 1,318,367 | -0.05(-1.33%) |
Apr 26, 2007 | 4.099 | 4.099 | 4.043 | 4.075 | 1,554,658 | -0.03(-0.77%) |
Apr 25, 2007 | 4.115 | 4.134 | 4.091 | 4.106 | 1,469,551 | +0.01(+0.25%) |
Apr 24, 2007 | 4.082 | 4.116 | 4.034 | 4.096 | 1,137,580 | +0.01(+0.28%) |
Apr 23, 2007 | 4.104 | 4.110 | 4.065 | 4.085 | 1,197,843 | -0.02(-0.43%) |
Apr 20, 2007 | 4.124 | 4.124 | 4.062 | 4.103 | 1,690,512 | +0.05(+1.25%) |
Apr 19, 2007 | 4.048 | 4.081 | 4.027 | 4.052 | 1,375,458 | -0.03(-0.68%) |
Apr 18, 2007 | 4.106 | 4.106 | 4.067 | 4.080 | 1,555,187 | -0.04(-0.95%) |
Apr 17, 2007 | 4.092 | 4.171 | 4.076 | 4.119 | 3,261,558 | +0.02(+0.46%) |
Apr 16, 2007 | 3.992 | 4.106 | 3.973 | 4.100 | 2,928,002 | +0.13(+3.37%) |
Apr 13, 2007 | 3.923 | 3.973 | 3.922 | 3.966 | 3,355,123 | +0.04(+0.93%) |
Apr 12, 2007 | 3.873 | 3.940 | 3.868 | 3.930 | 1,599,062 | +0.06(+1.43%) |
Apr 11, 2007 | 3.891 | 3.891 | 3.819 | 3.874 | 2,356,568 | -0.02(-0.42%) |
Apr 10, 2007 | 3.855 | 3.893 | 3.853 | 3.891 | 796,623 | +0.03(+0.82%) |
Apr 09, 2007 | 3.855 | 3.863 | 3.824 | 3.859 | 820,411 | +0.00(+0.07%) |
Apr 05, 2007 | 3.834 | 3.859 | 3.819 | 3.857 | 583,591 | +0.03(+0.69%) |
Apr 04, 2007 | 3.857 | 3.869 | 3.809 | 3.830 | 848,428 | -0.03(-0.82%) |
Apr 03, 2007 | 3.834 | 3.888 | 3.821 | 3.862 | 1,324,710 | +0.04(+1.02%) |
Apr 02, 2007 | 3.819 | 3.882 | 3.795 | 3.823 | 2,194,812 | +0.02(+0.46%) |
Mar 30, 2007 | 3.725 | 3.805 | 3.717 | 3.805 | 1,733,859 | +0.09(+2.38%) |
Mar 29, 2007 | 3.713 | 3.717 | 3.665 | 3.717 | 709,930 | +0.03(+0.75%) |
Mar 28, 2007 | 3.701 | 3.717 | 3.657 | 3.689 | 2,357,097 | -0.03(-0.85%) |
Mar 27, 2007 | 3.746 | 3.770 | 3.707 | 3.720 | 841,556 | -0.03(-0.91%) |
Mar 26, 2007 | 3.714 | 3.757 | 3.688 | 3.754 | 705,701 | +0.03(+0.92%) |
Mar 23, 2007 | 3.739 | 3.752 | 3.696 | 3.720 | 1,449,992 | -0.03(-0.67%) |
Mar 22, 2007 | 3.756 | 3.756 | 3.717 | 3.746 | 739,004 | +0.01(+0.20%) |
Mar 21, 2007 | 3.684 | 3.776 | 3.664 | 3.738 | 928,777 | +0.05(+1.47%) |
Mar 20, 2007 | 3.659 | 3.684 | 3.620 | 3.684 | 653,897 | +0.03(+0.72%) |
Mar 19, 2007 | 3.647 | 3.676 | 3.616 | 3.657 | 950,451 | +0.04(+0.97%) |
Mar 16, 2007 | 3.678 | 3.678 | 3.587 | 3.622 | 2,350,225 | -0.06(-1.54%) |
Mar 15, 2007 | 3.620 | 3.679 | 3.592 | 3.679 | 913,447 | +0.06(+1.78%) |
Mar 14, 2007 | 3.588 | 3.635 | 3.572 | 3.614 | 1,391,845 | +0.01(+0.35%) |
Mar 13, 2007 | 3.683 | 3.698 | 3.589 | 3.602 | 1,027,628 | -0.08(-2.19%) |
Mar 12, 2007 | 3.626 | 3.691 | 3.616 | 3.683 | 989,568 | +0.02(+0.66%) |
Mar 09, 2007 | 3.664 | 3.693 | 3.626 | 3.659 | 933,006 | +0.03(+0.73%) |
Mar 08, 2007 | 3.661 | 3.662 | 3.621 | 3.632 | 1,062,517 | -0.01(-0.17%) |
Mar 07, 2007 | 3.628 | 3.665 | 3.599 | 3.638 | 2,430,046 | -0.00(-0.07%) |
Mar 06, 2007 | 3.594 | 3.650 | 3.559 | 3.641 | 2,756,730 | +0.08(+2.19%) |
Mar 05, 2007 | 3.588 | 3.623 | 3.558 | 3.563 | 2,090,696 | -0.06(-1.71%) |
Mar 02, 2007 | 3.676 | 3.715 | 3.621 | 3.625 | 1,989,180 | -0.07(-1.94%) |