Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.603 | 3.626 | 3.586 | 3.597 | 2,074,188 | +0.01(+0.37%) |
May 30, 2007 | 3.509 | 3.588 | 3.497 | 3.584 | 2,932,139 | +0.07(+2.02%) |
May 29, 2007 | 3.495 | 3.527 | 3.485 | 3.513 | 1,444,418 | +0.01(+0.29%) |
May 25, 2007 | 3.492 | 3.527 | 3.490 | 3.503 | 1,809,230 | +0.04(+1.20%) |
May 24, 2007 | 3.500 | 3.505 | 3.454 | 3.461 | 2,090,995 | -0.04(-1.10%) |
May 23, 2007 | 3.510 | 3.520 | 3.490 | 3.500 | 2,711,868 | +0.01(+0.20%) |
May 22, 2007 | 3.481 | 3.498 | 3.469 | 3.493 | 3,528,493 | +0.00(+0.03%) |
May 21, 2007 | 3.448 | 3.492 | 3.448 | 3.492 | 1,152,766 | +0.05(+1.41%) |
May 18, 2007 | 3.439 | 3.445 | 3.420 | 3.443 | 1,102,345 | +0.02(+0.44%) |
May 17, 2007 | 3.436 | 3.442 | 3.412 | 3.428 | 2,650,571 | -0.00(-0.03%) |
May 16, 2007 | 3.455 | 3.463 | 3.424 | 3.429 | 3,635,267 | -0.02(-0.47%) |
May 15, 2007 | 3.421 | 3.465 | 3.416 | 3.445 | 1,098,390 | +0.03(+1.01%) |
May 14, 2007 | 3.419 | 3.431 | 3.394 | 3.411 | 1,376,201 | -0.01(-0.30%) |
May 11, 2007 | 3.396 | 3.425 | 3.388 | 3.421 | 2,098,904 | -0.01(-0.24%) |
May 10, 2007 | 3.441 | 3.461 | 3.420 | 3.429 | 1,792,423 | -0.02(-0.62%) |
May 09, 2007 | 3.421 | 3.488 | 3.405 | 3.450 | 6,431,170 | +0.02(+0.53%) |
May 08, 2007 | 3.428 | 3.449 | 3.414 | 3.432 | 907,581 | -0.01(-0.26%) |
May 07, 2007 | 3.442 | 3.455 | 3.425 | 3.441 | 1,132,993 | +0.00(+0.03%) |
May 04, 2007 | 3.412 | 3.441 | 3.399 | 3.440 | 1,645,114 | +0.05(+1.34%) |
May 03, 2007 | 3.400 | 3.417 | 3.374 | 3.395 | 1,254,162 | +0.00(+0.09%) |
May 02, 2007 | 3.360 | 3.391 | 3.342 | 3.391 | 1,294,281 | +0.04(+1.12%) |
May 01, 2007 | 3.343 | 3.360 | 3.291 | 3.354 | 1,199,232 | +0.02(+0.49%) |
Apr 30, 2007 | 3.361 | 3.369 | 3.326 | 3.338 | 1,603,590 | -0.02(-0.48%) |
Apr 27, 2007 | 3.367 | 3.367 | 3.345 | 3.354 | 635,810 | -0.01(-0.30%) |
Apr 26, 2007 | 3.372 | 3.398 | 3.353 | 3.364 | 1,263,495 | -0.02(-0.48%) |
Apr 25, 2007 | 3.383 | 3.410 | 3.369 | 3.380 | 1,354,451 | +0.01(+0.27%) |
Apr 24, 2007 | 3.385 | 3.401 | 3.357 | 3.371 | 1,583,817 | -0.01(-0.42%) |
Apr 23, 2007 | 3.374 | 3.389 | 3.351 | 3.385 | 2,584,332 | +0.02(+0.57%) |
Apr 20, 2007 | 3.325 | 3.369 | 3.319 | 3.366 | 1,075,651 | +0.06(+1.77%) |
Apr 19, 2007 | 3.317 | 3.331 | 3.302 | 3.308 | 1,050,935 | -0.03(-0.85%) |
Apr 18, 2007 | 3.295 | 3.342 | 3.294 | 3.336 | 1,989,164 | +0.04(+1.29%) |
Apr 17, 2007 | 3.307 | 3.315 | 3.281 | 3.293 | 1,114,209 | -0.01(-0.21%) |
Apr 16, 2007 | 3.307 | 3.323 | 3.295 | 3.300 | 934,274 | +0.01(+0.40%) |
Apr 13, 2007 | 3.296 | 3.306 | 3.275 | 3.287 | 646,577 | -0.01(-0.25%) |
Apr 12, 2007 | 3.270 | 3.299 | 3.270 | 3.295 | 958,990 | +0.03(+0.77%) |
Apr 11, 2007 | 3.259 | 3.278 | 3.254 | 3.270 | 1,218,017 | +0.02(+0.69%) |
Apr 10, 2007 | 3.283 | 3.297 | 3.243 | 3.248 | 1,902,163 | -0.03(-1.05%) |
Apr 09, 2007 | 3.282 | 3.299 | 3.267 | 3.282 | 1,040,060 | -0.00(-0.12%) |
Apr 05, 2007 | 3.295 | 3.300 | 3.270 | 3.286 | 1,375,212 | -0.00(-0.06%) |
Apr 04, 2007 | 3.265 | 3.299 | 3.265 | 3.288 | 829,477 | +0.00(+0.06%) |
Apr 03, 2007 | 3.310 | 3.310 | 3.280 | 3.286 | 719,737 | -0.01(-0.37%) |
Apr 02, 2007 | 3.297 | 3.319 | 3.282 | 3.298 | 1,357,416 | -0.00(-0.12%) |
Mar 30, 2007 | 3.353 | 3.370 | 3.274 | 3.302 | 2,015,858 | -0.03(-0.97%) |
Mar 29, 2007 | 3.321 | 3.350 | 3.312 | 3.335 | 1,107,288 | +0.01(+0.27%) |
Mar 28, 2007 | 3.318 | 3.332 | 3.300 | 3.326 | 2,069,245 | +0.01(+0.34%) |
Mar 27, 2007 | 3.333 | 3.348 | 3.310 | 3.315 | 2,151,303 | -0.05(-1.41%) |
Mar 26, 2007 | 3.387 | 3.387 | 3.345 | 3.362 | 1,097,401 | -0.03(-0.79%) |
Mar 23, 2007 | 3.385 | 3.400 | 3.378 | 3.389 | 763,238 | +0.00(+0.11%) |
Mar 22, 2007 | 3.383 | 3.407 | 3.379 | 3.385 | 746,431 | +0.00(+0.03%) |
Mar 21, 2007 | 3.345 | 3.387 | 3.339 | 3.384 | 1,264,483 | +0.04(+1.33%) |
Mar 20, 2007 | 3.275 | 3.342 | 3.275 | 3.340 | 1,600,624 | +0.07(+2.20%) |
Mar 19, 2007 | 3.284 | 3.286 | 3.239 | 3.268 | 1,120,140 | +0.00(+0.03%) |
Mar 16, 2007 | 3.205 | 3.272 | 3.201 | 3.267 | 1,701,467 | +0.06(+1.86%) |
Mar 15, 2007 | 3.239 | 3.247 | 3.197 | 3.207 | 857,159 | -0.01(-0.28%) |
Mar 14, 2007 | 3.214 | 3.231 | 3.164 | 3.217 | 1,116,186 | -0.01(-0.25%) |
Mar 13, 2007 | 3.275 | 3.291 | 3.215 | 3.225 | 1,269,427 | -0.05(-1.54%) |
Mar 12, 2007 | 3.267 | 3.278 | 3.247 | 3.275 | 811,681 | +0.01(+0.43%) |
Mar 09, 2007 | 3.232 | 3.290 | 3.232 | 3.261 | 1,285,245 | +0.05(+1.58%) |
Mar 08, 2007 | 3.173 | 3.227 | 3.173 | 3.210 | 1,685,648 | +0.02(+0.73%) |
Mar 07, 2007 | 3.176 | 3.195 | 3.169 | 3.187 | 1,221,971 | +0.01(+0.19%) |
Mar 06, 2007 | 3.169 | 3.200 | 3.169 | 3.181 | 1,487,918 | +0.05(+1.68%) |
Mar 05, 2007 | 3.160 | 3.186 | 3.129 | 3.129 | 1,625,341 | -0.07(-2.06%) |
Mar 02, 2007 | 3.211 | 3.247 | 3.191 | 3.194 | 2,158,223 | -0.06(-1.93%) |