Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.467 | 3.505 | 3.467 | 3.493 | 29,109 | -0.00(-0.08%) |
May 30, 2007 | 3.624 | 3.624 | 3.481 | 3.496 | 13,156 | +0.01(+0.42%) |
May 29, 2007 | 3.554 | 3.576 | 3.481 | 3.481 | 30,849 | -0.12(-3.30%) |
May 25, 2007 | 3.586 | 3.626 | 3.583 | 3.600 | 4,136 | +0.06(+1.64%) |
May 24, 2007 | 3.743 | 3.743 | 3.528 | 3.542 | 36,364 | -0.10(-2.79%) |
May 23, 2007 | 3.592 | 3.644 | 3.568 | 3.644 | 21,336 | +0.05(+1.45%) |
May 22, 2007 | 3.686 | 3.699 | 3.574 | 3.592 | 24,917 | -0.12(-3.28%) |
May 21, 2007 | 3.772 | 3.772 | 3.568 | 3.713 | 46,264 | -0.10(-2.74%) |
May 18, 2007 | 3.757 | 3.824 | 3.737 | 3.818 | 22,366 | +0.07(+1.83%) |
May 17, 2007 | 3.766 | 3.766 | 3.686 | 3.749 | 21,050 | +0.11(+2.98%) |
May 16, 2007 | 3.684 | 3.743 | 3.641 | 3.641 | 63,336 | -0.10(-2.71%) |
May 15, 2007 | 3.766 | 3.771 | 3.728 | 3.743 | 16,958 | +0.04(+1.20%) |
May 14, 2007 | 3.827 | 3.830 | 3.684 | 3.698 | 21,460 | -0.01(-0.34%) |
May 11, 2007 | 3.777 | 3.777 | 3.626 | 3.711 | 51,138 | -0.09(-2.37%) |
May 10, 2007 | 3.719 | 3.806 | 3.719 | 3.801 | 27,737 | +0.01(+0.31%) |
May 09, 2007 | 3.888 | 3.908 | 3.667 | 3.789 | 73,305 | +0.06(+1.56%) |
May 08, 2007 | 4.050 | 4.120 | 3.571 | 3.731 | 157,509 | -0.32(-7.81%) |
May 07, 2007 | 4.134 | 4.207 | 4.006 | 4.047 | 88,006 | -0.09(-2.11%) |
May 04, 2007 | 3.772 | 4.149 | 3.772 | 4.134 | 157,375 | +0.39(+10.46%) |
May 03, 2007 | 3.661 | 3.772 | 3.661 | 3.743 | 70,154 | +0.09(+2.38%) |
May 02, 2007 | 3.772 | 3.772 | 3.626 | 3.655 | 109,794 | +0.01(+0.32%) |
May 01, 2007 | 3.229 | 3.699 | 3.229 | 3.644 | 122,058 | +0.39(+11.84%) |
Apr 30, 2007 | 3.299 | 3.336 | 3.246 | 3.258 | 44,440 | -0.11(-3.27%) |
Apr 27, 2007 | 3.281 | 3.403 | 3.278 | 3.368 | 21,443 | +0.07(+2.00%) |
Apr 26, 2007 | 3.278 | 3.336 | 3.278 | 3.302 | 13,791 | +0.01(+0.28%) |
Apr 25, 2007 | 3.261 | 3.380 | 3.261 | 3.293 | 14,080 | +0.09(+2.90%) |
Apr 24, 2007 | 3.191 | 3.261 | 3.191 | 3.200 | 5,339 | -0.00(-0.04%) |
Apr 23, 2007 | 3.261 | 3.290 | 3.191 | 3.201 | 23,301 | -0.05(-1.39%) |
Apr 20, 2007 | 3.240 | 3.304 | 3.240 | 3.246 | 50,297 | +0.04(+1.36%) |
Apr 19, 2007 | 3.220 | 3.220 | 3.196 | 3.203 | 4,849 | -0.02(-0.54%) |
Apr 18, 2007 | 3.238 | 3.263 | 3.180 | 3.220 | 13,708 | -0.03(-0.80%) |
Apr 17, 2007 | 3.214 | 3.249 | 3.133 | 3.246 | 20,250 | +0.05(+1.65%) |
Apr 16, 2007 | 3.127 | 3.249 | 3.127 | 3.194 | 26,944 | -0.02(-0.56%) |
Apr 13, 2007 | 3.264 | 3.264 | 3.127 | 3.212 | 14,814 | +0.08(+2.41%) |
Apr 12, 2007 | 2.933 | 3.264 | 2.933 | 3.136 | 37,305 | +0.18(+5.98%) |
Apr 11, 2007 | 3.061 | 3.072 | 2.930 | 2.959 | 66,704 | -0.10(-3.32%) |
Apr 10, 2007 | 3.090 | 3.090 | 3.004 | 3.061 | 39,601 | -0.06(-1.77%) |
Apr 09, 2007 | 3.238 | 3.258 | 3.107 | 3.116 | 62,571 | -0.14(-4.36%) |
Apr 05, 2007 | 3.310 | 3.435 | 3.249 | 3.258 | 50,624 | -0.13(-3.85%) |
Apr 04, 2007 | 3.409 | 3.409 | 3.310 | 3.389 | 30,312 | -0.04(-1.27%) |
Apr 03, 2007 | 3.455 | 3.455 | 3.383 | 3.432 | 19,185 | +0.04(+1.11%) |
Apr 02, 2007 | 3.435 | 3.452 | 3.394 | 3.394 | 10,699 | -0.04(-1.27%) |
Mar 30, 2007 | 3.391 | 3.438 | 3.391 | 3.438 | 25,868 | +0.05(+1.37%) |
Mar 29, 2007 | 3.377 | 3.455 | 3.377 | 3.391 | 6,714 | +0.03(+0.78%) |
Mar 28, 2007 | 3.423 | 3.447 | 3.365 | 3.365 | 28,933 | -0.06(-1.78%) |
Mar 27, 2007 | 3.481 | 3.513 | 3.423 | 3.426 | 30,405 | -0.03(-1.01%) |
Mar 26, 2007 | 3.554 | 3.554 | 3.461 | 3.461 | 67,086 | -0.11(-3.01%) |
Mar 23, 2007 | 3.772 | 3.772 | 3.566 | 3.568 | 21,239 | -0.06(-1.76%) |
Mar 22, 2007 | 3.573 | 3.632 | 3.573 | 3.632 | 4,422 | +0.05(+1.46%) |
Mar 21, 2007 | 3.693 | 3.693 | 3.510 | 3.580 | 10,581 | -0.01(-0.32%) |
Mar 20, 2007 | 3.549 | 3.624 | 3.548 | 3.592 | 13,884 | +0.07(+1.89%) |
Mar 19, 2007 | 3.626 | 3.772 | 3.490 | 3.525 | 55,143 | +0.06(+1.77%) |
Mar 16, 2007 | 3.464 | 3.542 | 3.461 | 3.464 | 12,408 | +0.03(+1.01%) |
Mar 15, 2007 | 3.510 | 3.570 | 3.426 | 3.429 | 16,138 | -0.06(-1.58%) |
Mar 14, 2007 | 3.507 | 3.518 | 3.409 | 3.484 | 9,544 | -0.04(-1.05%) |
Mar 13, 2007 | 3.492 | 3.626 | 3.513 | 3.521 | 50,279 | +0.03(+0.83%) |
Mar 12, 2007 | 3.502 | 3.502 | 3.426 | 3.492 | 32,697 | +0.11(+3.33%) |
Mar 09, 2007 | 3.365 | 3.441 | 3.365 | 3.380 | 11,898 | +0.01(+0.34%) |
Mar 08, 2007 | 3.406 | 3.424 | 3.345 | 3.368 | 44,544 | +0.05(+1.49%) |
Mar 07, 2007 | 3.371 | 3.409 | 3.313 | 3.319 | 37,519 | -0.01(-0.17%) |
Mar 06, 2007 | 3.409 | 3.409 | 3.264 | 3.325 | 27,413 | +0.09(+2.78%) |
Mar 05, 2007 | 3.400 | 3.443 | 3.191 | 3.235 | 152,028 | -0.26(-7.47%) |
Mar 02, 2007 | 3.510 | 3.583 | 3.481 | 3.496 | 89,826 | -0.06(-1.60%) |