Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.310 | 4.310 | 4.178 | 4.254 | 27,679 | -0.01(-0.22%) |
May 30, 2007 | 4.517 | 4.517 | 4.141 | 4.263 | 48,867 | -0.21(-4.63%) |
May 29, 2007 | 4.305 | 4.583 | 4.305 | 4.470 | 68,961 | +0.24(+5.79%) |
May 25, 2007 | 4.141 | 4.282 | 4.141 | 4.225 | 53,106 | +0.11(+2.63%) |
May 24, 2007 | 4.042 | 4.221 | 4.014 | 4.117 | 29,023 | +0.06(+1.47%) |
May 23, 2007 | 3.981 | 4.352 | 3.811 | 4.057 | 117,703 | +0.09(+2.17%) |
May 22, 2007 | 3.764 | 4.103 | 3.764 | 3.971 | 125,373 | +0.21(+5.50%) |
May 21, 2007 | 3.737 | 3.764 | 3.708 | 3.764 | 7,438 | +0.04(+1.01%) |
May 18, 2007 | 3.717 | 3.727 | 3.712 | 3.727 | 27,594 | +0.01(+0.25%) |
May 17, 2007 | 3.599 | 3.717 | 3.597 | 3.717 | 5,955 | +0.02(+0.64%) |
May 16, 2007 | 3.661 | 3.717 | 3.661 | 3.694 | 19,550 | +0.11(+3.15%) |
May 15, 2007 | 3.581 | 3.614 | 3.581 | 3.581 | 8,388 | -0.08(-2.07%) |
May 14, 2007 | 3.548 | 3.670 | 3.548 | 3.656 | 4,252 | +0.09(+2.51%) |
May 11, 2007 | 3.548 | 3.567 | 3.529 | 3.567 | 1,912 | +0.01(+0.40%) |
May 10, 2007 | 3.623 | 3.623 | 3.552 | 3.552 | 5,379 | -0.11(-2.96%) |
May 09, 2007 | 3.661 | 3.661 | 3.661 | 3.661 | 212 | +0.09(+2.50%) |
May 08, 2007 | 3.679 | 3.689 | 3.571 | 3.571 | 5,538 | -0.00(-0.13%) |
May 07, 2007 | 3.552 | 3.618 | 3.552 | 3.576 | 7,997 | +0.04(+1.06%) |
May 04, 2007 | 3.632 | 3.689 | 3.538 | 3.538 | 10,722 | -0.08(-2.21%) |
May 03, 2007 | 3.563 | 3.618 | 3.563 | 3.618 | 7,474 | -0.12(-3.15%) |
May 02, 2007 | 3.557 | 3.736 | 3.557 | 3.736 | 3,825 | +0.14(+3.93%) |
May 01, 2007 | 3.742 | 3.742 | 3.529 | 3.595 | 8,020 | +0.04(+1.19%) |
Apr 30, 2007 | 3.585 | 3.614 | 3.524 | 3.552 | 8,558 | -0.06(-1.69%) |
Apr 27, 2007 | 3.614 | 3.755 | 3.482 | 3.614 | 28,319 | +0.08(+2.40%) |
Apr 26, 2007 | 3.510 | 3.576 | 3.491 | 3.529 | 11,976 | +0.11(+3.16%) |
Apr 25, 2007 | 3.576 | 3.576 | 3.383 | 3.421 | 28,266 | -0.16(-4.34%) |
Apr 24, 2007 | 3.571 | 3.741 | 3.571 | 3.576 | 9,833 | +0.07(+2.01%) |
Apr 23, 2007 | 3.590 | 3.694 | 3.505 | 3.505 | 21,036 | -0.06(-1.58%) |
Apr 20, 2007 | 3.811 | 3.811 | 3.538 | 3.562 | 16,383 | -0.15(-4.06%) |
Apr 19, 2007 | 3.548 | 3.712 | 3.505 | 3.712 | 32,378 | +0.18(+5.20%) |
Apr 18, 2007 | 3.505 | 3.694 | 3.435 | 3.529 | 43,832 | +0.12(+3.45%) |
Apr 17, 2007 | 3.698 | 3.698 | 3.303 | 3.411 | 50,218 | +0.01(+0.42%) |
Apr 16, 2007 | 3.576 | 3.576 | 3.317 | 3.397 | 11,283 | -0.17(-4.87%) |
Apr 13, 2007 | 3.529 | 3.571 | 3.529 | 3.571 | 603 | +0.04(+1.20%) |
Apr 12, 2007 | 3.524 | 3.534 | 3.519 | 3.529 | 1,275 | +0.00(+0.00%) |
Apr 11, 2007 | 3.529 | 3.534 | 3.529 | 3.529 | 2,550 | +0.01(+0.40%) |
Apr 10, 2007 | 3.510 | 3.519 | 3.510 | 3.515 | 1,083 | -0.06(-1.71%) |
Apr 09, 2007 | 3.595 | 3.605 | 3.505 | 3.576 | 15,132 | -0.03(-0.78%) |
Apr 05, 2007 | 3.552 | 3.647 | 3.543 | 3.604 | 8,715 | +0.07(+2.00%) |
Apr 04, 2007 | 3.604 | 3.604 | 3.534 | 3.534 | 1,700 | -0.04(-1.24%) |
Apr 03, 2007 | 3.529 | 3.578 | 3.487 | 3.578 | 13,516 | +0.11(+3.32%) |
Apr 02, 2007 | 3.519 | 3.519 | 3.463 | 3.463 | 6,061 | -0.25(-6.69%) |
Mar 30, 2007 | 3.675 | 3.711 | 3.675 | 3.711 | 2,901 | +0.25(+7.17%) |
Mar 29, 2007 | 3.623 | 3.623 | 3.458 | 3.463 | 6,786 | -0.16(-4.54%) |
Mar 28, 2007 | 3.694 | 3.694 | 3.628 | 3.628 | 2,550 | +0.15(+4.19%) |
Mar 27, 2007 | 3.529 | 3.715 | 3.482 | 3.482 | 22,776 | -0.00(-0.14%) |
Mar 26, 2007 | 3.562 | 3.562 | 3.487 | 3.487 | 5,525 | -0.08(-2.11%) |
Mar 23, 2007 | 3.585 | 3.619 | 3.548 | 3.562 | 16,447 | -0.08(-2.20%) |
Mar 22, 2007 | 3.689 | 3.689 | 3.590 | 3.642 | 2,444 | -0.05(-1.40%) |
Mar 21, 2007 | 3.548 | 3.905 | 3.524 | 3.694 | 59,723 | +0.03(+0.90%) |
Mar 20, 2007 | 3.675 | 3.694 | 3.529 | 3.661 | 3,187 | +0.00(+0.00%) |
Mar 19, 2007 | 3.341 | 3.736 | 3.322 | 3.661 | 10,841 | +0.21(+6.14%) |
Mar 16, 2007 | 3.534 | 3.534 | 3.449 | 3.449 | 6,156 | -0.09(-2.53%) |
Mar 15, 2007 | 3.571 | 3.679 | 3.482 | 3.538 | 10,760 | -0.19(-5.17%) |
Mar 14, 2007 | 3.604 | 3.759 | 3.552 | 3.731 | 5,525 | +0.04(+1.02%) |
Mar 13, 2007 | 3.811 | 3.811 | 3.694 | 3.694 | 6,286 | -0.12(-3.09%) |
Mar 12, 2007 | 3.807 | 3.985 | 3.694 | 3.811 | 8,839 | +0.07(+1.89%) |
Mar 09, 2007 | 3.938 | 3.938 | 3.675 | 3.741 | 17,873 | +0.02(+0.50%) |
Mar 08, 2007 | 3.849 | 3.849 | 3.637 | 3.722 | 4,888 | +0.02(+0.59%) |
Mar 07, 2007 | 3.686 | 3.700 | 3.686 | 3.700 | 7,013 | -0.14(-3.63%) |
Mar 06, 2007 | 3.849 | 3.849 | 3.599 | 3.839 | 1,793 | +0.00(+0.12%) |
Mar 05, 2007 | 3.712 | 3.854 | 3.712 | 3.835 | 1,062 | +0.13(+3.43%) |
Mar 02, 2007 | 3.882 | 3.882 | 3.658 | 3.708 | 5,434 | -0.13(-3.31%) |