Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.180 | 3.240 | 3.180 | 3.240 | 6,900 | +0.03(+0.93%) |
May 30, 2007 | 3.220 | 3.220 | 3.180 | 3.210 | 13,300 | -0.01(-0.31%) |
May 29, 2007 | 3.210 | 3.220 | 3.180 | 3.220 | 13,200 | +0.00(+0.00%) |
May 25, 2007 | 3.200 | 3.220 | 3.180 | 3.220 | 8,800 | +0.03(+0.94%) |
May 24, 2007 | 3.160 | 3.220 | 3.160 | 3.190 | 16,900 | -0.01(-0.31%) |
May 23, 2007 | 3.190 | 3.220 | 3.180 | 3.200 | 8,000 | +0.00(+0.00%) |
May 22, 2007 | 3.170 | 3.200 | 3.160 | 3.200 | 15,300 | +0.03(+0.95%) |
May 21, 2007 | 3.220 | 3.220 | 3.130 | 3.170 | 23,500 | -0.02(-0.63%) |
May 18, 2007 | 3.120 | 3.220 | 3.120 | 3.190 | 13,200 | +0.00(+0.00%) |
May 17, 2007 | 3.160 | 3.190 | 3.150 | 3.190 | 4,400 | +0.06(+1.92%) |
May 16, 2007 | 3.150 | 3.190 | 3.120 | 3.130 | 9,400 | -0.01(-0.32%) |
May 15, 2007 | 3.170 | 3.180 | 3.130 | 3.140 | 18,000 | -0.03(-0.95%) |
May 14, 2007 | 3.160 | 3.190 | 3.120 | 3.170 | 6,200 | +0.03(+0.96%) |
May 11, 2007 | 3.150 | 3.190 | 3.120 | 3.140 | 4,600 | +0.00(+0.00%) |
May 10, 2007 | 3.100 | 3.150 | 3.100 | 3.140 | 1,700 | +0.01(+0.32%) |
May 09, 2007 | 3.100 | 3.130 | 3.050 | 3.130 | 15,200 | +0.03(+0.97%) |
May 08, 2007 | 3.150 | 3.170 | 3.100 | 3.100 | 72,500 | -0.06(-1.90%) |
May 07, 2007 | 3.130 | 3.180 | 3.130 | 3.160 | 29,500 | +0.02(+0.64%) |
May 04, 2007 | 3.100 | 3.190 | 3.100 | 3.140 | 14,800 | +0.02(+0.64%) |
May 03, 2007 | 3.140 | 3.140 | 3.110 | 3.120 | 20,300 | +0.00(+0.00%) |
May 02, 2007 | 3.140 | 3.170 | 3.050 | 3.120 | 43,600 | -0.03(-0.95%) |
May 01, 2007 | 3.130 | 3.170 | 3.130 | 3.150 | 17,900 | +0.00(+0.00%) |
Apr 30, 2007 | 3.190 | 3.200 | 3.120 | 3.150 | 8,000 | +0.00(+0.00%) |
Apr 27, 2007 | 3.160 | 3.200 | 3.120 | 3.150 | 68,900 | -0.01(-0.32%) |
Apr 26, 2007 | 3.200 | 3.220 | 3.160 | 3.160 | 26,700 | -0.02(-0.63%) |
Apr 25, 2007 | 3.170 | 3.210 | 3.160 | 3.180 | 14,400 | +0.00(+0.00%) |
Apr 24, 2007 | 3.160 | 3.210 | 3.160 | 3.180 | 9,700 | -0.01(-0.31%) |
Apr 23, 2007 | 3.210 | 3.210 | 3.150 | 3.190 | 14,800 | -0.01(-0.31%) |
Apr 20, 2007 | 3.150 | 3.240 | 3.110 | 3.200 | 32,500 | +0.03(+0.95%) |
Apr 19, 2007 | 3.150 | 3.220 | 3.150 | 3.170 | 29,700 | -0.01(-0.31%) |
Apr 18, 2007 | 3.120 | 3.190 | 3.120 | 3.180 | 21,600 | +0.03(+0.95%) |
Apr 17, 2007 | 3.190 | 3.190 | 3.150 | 3.150 | 11,100 | +0.00(+0.00%) |
Apr 16, 2007 | 3.150 | 3.160 | 3.100 | 3.150 | 28,600 | -0.01(-0.32%) |
Apr 13, 2007 | 3.190 | 3.190 | 3.130 | 3.160 | 14,200 | -0.01(-0.32%) |
Apr 12, 2007 | 3.160 | 3.170 | 3.150 | 3.170 | 27,000 | +0.00(+0.00%) |
Apr 11, 2007 | 3.160 | 3.170 | 3.160 | 3.170 | 4,100 | +0.00(+0.00%) |
Apr 10, 2007 | 3.180 | 3.190 | 3.150 | 3.170 | 14,100 | -0.02(-0.63%) |
Apr 09, 2007 | 3.170 | 3.200 | 3.150 | 3.190 | 15,500 | +0.01(+0.31%) |
Apr 05, 2007 | 3.190 | 3.230 | 3.180 | 3.180 | 9,700 | -0.01(-0.31%) |
Apr 04, 2007 | 3.200 | 3.200 | 3.170 | 3.190 | 2,200 | +0.02(+0.63%) |
Apr 03, 2007 | 3.230 | 3.230 | 3.160 | 3.170 | 20,700 | -0.01(-0.31%) |
Apr 02, 2007 | 3.190 | 3.220 | 3.180 | 3.180 | 11,200 | -0.02(-0.63%) |
Mar 30, 2007 | 3.200 | 3.240 | 3.180 | 3.200 | 20,200 | -0.05(-1.54%) |
Mar 29, 2007 | 3.210 | 3.270 | 3.190 | 3.250 | 23,800 | -0.01(-0.31%) |
Mar 28, 2007 | 3.280 | 3.300 | 3.260 | 3.260 | 12,000 | -0.02(-0.61%) |
Mar 27, 2007 | 3.300 | 3.300 | 3.280 | 3.280 | 2,900 | -0.03(-0.91%) |
Mar 26, 2007 | 3.360 | 3.360 | 3.300 | 3.310 | 7,500 | -0.04(-1.19%) |
Mar 23, 2007 | 3.300 | 3.360 | 3.250 | 3.350 | 55,500 | +0.01(+0.30%) |
Mar 22, 2007 | 3.340 | 3.350 | 3.280 | 3.340 | 7,000 | -0.01(-0.30%) |
Mar 21, 2007 | 3.350 | 3.350 | 3.270 | 3.350 | 15,100 | +0.03(+0.90%) |
Mar 20, 2007 | 3.200 | 3.340 | 3.200 | 3.320 | 55,600 | +0.12(+3.75%) |
Mar 19, 2007 | 3.220 | 3.230 | 3.180 | 3.200 | 22,400 | +0.01(+0.31%) |
Mar 16, 2007 | 3.190 | 3.210 | 3.180 | 3.190 | 19,600 | -0.03(-0.93%) |
Mar 15, 2007 | 3.190 | 3.230 | 3.120 | 3.220 | 24,500 | +0.02(+0.63%) |
Mar 14, 2007 | 3.150 | 3.210 | 3.150 | 3.200 | 15,000 | -0.01(-0.31%) |
Mar 13, 2007 | 3.220 | 3.250 | 3.190 | 3.210 | 34,500 | -0.01(-0.31%) |
Mar 12, 2007 | 3.240 | 3.240 | 3.210 | 3.220 | 5,900 | -0.02(-0.62%) |
Mar 09, 2007 | 3.250 | 3.260 | 3.210 | 3.240 | 18,400 | +0.01(+0.31%) |
Mar 08, 2007 | 3.160 | 3.230 | 3.150 | 3.230 | 74,000 | +0.07(+2.22%) |
Mar 07, 2007 | 3.180 | 3.200 | 3.150 | 3.160 | 45,500 | +0.00(+0.00%) |
Mar 06, 2007 | 3.160 | 3.210 | 3.160 | 3.160 | 42,900 | +0.00(+0.00%) |
Mar 05, 2007 | 3.210 | 3.220 | 3.160 | 3.160 | 26,400 | -0.06(-1.86%) |
Mar 02, 2007 | 3.250 | 3.270 | 3.200 | 3.220 | 32,100 | -0.03(-0.92%) |