Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.750 | 3.800 | 3.700 | 3.780 | 255,512 | +0.06(+1.61%) |
May 30, 2007 | 3.510 | 3.730 | 3.510 | 3.720 | 302,985 | +0.10(+2.76%) |
May 29, 2007 | 3.670 | 3.740 | 3.590 | 3.620 | 268,331 | -0.07(-1.90%) |
May 25, 2007 | 3.470 | 3.690 | 3.470 | 3.690 | 209,073 | +0.20(+5.73%) |
May 24, 2007 | 3.680 | 3.680 | 3.440 | 3.490 | 393,429 | -0.16(-4.38%) |
May 23, 2007 | 3.700 | 3.700 | 3.640 | 3.650 | 323,915 | +0.00(+0.00%) |
May 22, 2007 | 3.770 | 3.840 | 3.650 | 3.650 | 484,875 | +0.00(+0.00%) |
May 21, 2007 | 3.340 | 3.650 | 3.340 | 3.650 | 688,422 | +0.00(+0.00%) |
May 18, 2007 | 3.340 | 3.650 | 3.340 | 3.650 | 688,422 | +0.32(+9.61%) |
May 17, 2007 | 3.250 | 3.350 | 3.060 | 3.330 | 339,724 | +0.05(+1.52%) |
May 16, 2007 | 3.410 | 3.440 | 3.250 | 3.280 | 157,829 | -0.13(-3.81%) |
May 15, 2007 | 3.390 | 3.510 | 3.380 | 3.410 | 234,618 | +0.00(+0.00%) |
May 14, 2007 | 3.530 | 3.530 | 3.360 | 3.410 | 150,683 | -0.08(-2.29%) |
May 11, 2007 | 3.500 | 3.600 | 3.450 | 3.490 | 193,806 | +0.01(+0.29%) |
May 10, 2007 | 3.670 | 3.670 | 3.400 | 3.480 | 303,113 | -0.24(-6.45%) |
May 09, 2007 | 3.680 | 3.730 | 3.630 | 3.720 | 404,416 | +0.04(+1.09%) |
May 08, 2007 | 3.820 | 3.820 | 3.630 | 3.680 | 256,394 | -0.14(-3.66%) |
May 07, 2007 | 3.890 | 3.950 | 3.820 | 3.820 | 190,516 | -0.05(-1.29%) |
May 04, 2007 | 3.710 | 3.870 | 3.680 | 3.870 | 682,444 | +0.23(+6.32%) |
May 03, 2007 | 3.600 | 3.740 | 3.530 | 3.640 | 634,449 | +0.05(+1.39%) |
May 02, 2007 | 3.450 | 3.610 | 3.450 | 3.590 | 286,505 | +0.09(+2.57%) |
May 01, 2007 | 3.500 | 3.550 | 3.430 | 3.500 | 492,877 | -0.01(-0.28%) |
Apr 30, 2007 | 3.510 | 3.660 | 3.500 | 3.510 | 371,154 | -0.01(-0.28%) |
Apr 27, 2007 | 3.500 | 3.540 | 3.500 | 3.520 | 103,186 | +0.02(+0.57%) |
Apr 26, 2007 | 3.550 | 3.550 | 3.500 | 3.500 | 166,749 | -0.08(-2.23%) |
Apr 25, 2007 | 3.500 | 3.580 | 3.470 | 3.580 | 116,834 | +0.13(+3.77%) |
Apr 24, 2007 | 3.590 | 3.590 | 3.440 | 3.450 | 125,654 | -0.14(-3.90%) |
Apr 23, 2007 | 3.480 | 3.590 | 3.410 | 3.590 | 250,508 | +0.11(+3.16%) |
Apr 20, 2007 | 3.540 | 3.540 | 3.470 | 3.480 | 209,072 | +0.04(+1.16%) |
Apr 19, 2007 | 3.490 | 3.490 | 3.400 | 3.440 | 171,605 | -0.12(-3.37%) |
Apr 18, 2007 | 3.640 | 3.640 | 3.530 | 3.560 | 304,660 | -0.09(-2.47%) |
Apr 17, 2007 | 3.400 | 3.650 | 3.380 | 3.650 | 654,634 | +0.28(+8.31%) |
Apr 16, 2007 | 3.420 | 3.450 | 3.320 | 3.370 | 148,542 | -0.04(-1.17%) |
Apr 13, 2007 | 3.430 | 3.440 | 3.360 | 3.410 | 196,278 | +0.01(+0.29%) |
Apr 12, 2007 | 3.430 | 3.430 | 3.350 | 3.400 | 151,617 | +0.00(+0.00%) |
Apr 11, 2007 | 3.500 | 3.580 | 3.360 | 3.400 | 304,439 | -0.04(-1.16%) |
Apr 10, 2007 | 3.500 | 3.520 | 3.400 | 3.440 | 485,746 | +0.00(+0.00%) |
Apr 09, 2007 | 3.330 | 3.500 | 3.330 | 3.440 | 375,236 | +0.14(+4.24%) |
Apr 05, 2007 | 3.350 | 3.350 | 3.250 | 3.300 | 705,572 | -0.06(-1.79%) |
Apr 04, 2007 | 3.350 | 3.410 | 3.300 | 3.360 | 589,453 | +0.06(+1.82%) |
Apr 03, 2007 | 3.060 | 3.320 | 3.040 | 3.300 | 650,857 | +0.31(+10.37%) |
Apr 02, 2007 | 3.000 | 3.020 | 2.970 | 2.990 | 69,306 | -0.03(-0.99%) |
Mar 30, 2007 | 3.080 | 3.080 | 3.010 | 3.020 | 152,226 | -0.03(-0.98%) |
Mar 29, 2007 | 3.050 | 3.060 | 3.010 | 3.050 | 90,383 | +0.03(+0.99%) |
Mar 28, 2007 | 3.060 | 3.060 | 3.000 | 3.020 | 45,952 | -0.05(-1.63%) |
Mar 27, 2007 | 3.100 | 3.100 | 3.030 | 3.070 | 203,818 | -0.03(-0.97%) |
Mar 26, 2007 | 3.020 | 3.100 | 3.020 | 3.100 | 127,650 | +0.09(+2.99%) |
Mar 23, 2007 | 3.080 | 3.100 | 3.000 | 3.010 | 249,526 | -0.04(-1.31%) |
Mar 22, 2007 | 3.010 | 3.070 | 2.990 | 3.050 | 67,780 | +0.08(+2.69%) |
Mar 21, 2007 | 2.920 | 3.000 | 2.920 | 2.970 | 56,444 | +0.05(+1.71%) |
Mar 20, 2007 | 3.010 | 3.020 | 2.920 | 2.920 | 118,039 | -0.11(-3.63%) |
Mar 19, 2007 | 3.160 | 3.160 | 2.980 | 3.030 | 79,434 | +0.01(+0.33%) |
Mar 16, 2007 | 3.080 | 3.200 | 3.000 | 3.020 | 276,956 | -0.04(-1.31%) |
Mar 15, 2007 | 3.070 | 3.070 | 3.020 | 3.060 | 59,426 | +0.11(+3.73%) |
Mar 14, 2007 | 2.910 | 2.960 | 2.870 | 2.950 | 116,134 | -0.04(-1.34%) |
Mar 13, 2007 | 3.100 | 3.100 | 2.980 | 2.990 | 88,341 | -0.10(-3.24%) |
Mar 12, 2007 | 3.090 | 3.090 | 3.020 | 3.090 | 71,889 | +0.01(+0.32%) |
Mar 09, 2007 | 3.080 | 3.100 | 3.030 | 3.080 | 86,500 | +0.00(+0.00%) |
Mar 08, 2007 | 3.030 | 3.100 | 3.030 | 3.080 | 122,550 | +0.09(+3.01%) |
Mar 07, 2007 | 3.070 | 3.070 | 2.990 | 2.990 | 91,043 | -0.02(-0.66%) |
Mar 06, 2007 | 3.000 | 3.050 | 2.970 | 3.010 | 130,753 | +0.07(+2.38%) |
Mar 05, 2007 | 2.890 | 2.990 | 2.700 | 2.940 | 220,551 | -0.04(-1.34%) |
Mar 02, 2007 | 3.100 | 3.100 | 2.960 | 2.980 | 144,976 | -0.11(-3.56%) |