Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.969 | 3.975 | 3.950 | 3.956 | 827,327 | +0.03(+0.82%) |
May 30, 2007 | 3.881 | 3.927 | 3.870 | 3.923 | 710,278 | +0.03(+0.69%) |
May 29, 2007 | 3.904 | 3.924 | 3.889 | 3.896 | 1,077,388 | +0.05(+1.20%) |
May 25, 2007 | 3.872 | 3.879 | 3.845 | 3.850 | 920,435 | -0.03(-0.76%) |
May 24, 2007 | 3.917 | 3.917 | 3.864 | 3.879 | 3,006,045 | -0.05(-1.29%) |
May 23, 2007 | 3.912 | 3.944 | 3.907 | 3.930 | 1,401,934 | +0.05(+1.21%) |
May 22, 2007 | 3.902 | 3.907 | 3.872 | 3.883 | 694,316 | +0.02(+0.43%) |
May 21, 2007 | 3.861 | 3.890 | 3.854 | 3.867 | 1,412,575 | +0.02(+0.50%) |
May 18, 2007 | 3.844 | 3.868 | 3.821 | 3.847 | 3,325,271 | +0.03(+0.90%) |
May 17, 2007 | 3.809 | 3.819 | 3.800 | 3.813 | 843,288 | -0.01(-0.18%) |
May 16, 2007 | 3.810 | 3.825 | 3.797 | 3.820 | 1,455,138 | -0.05(-1.19%) |
May 15, 2007 | 3.852 | 3.887 | 3.850 | 3.866 | 2,245,223 | -0.02(-0.58%) |
May 14, 2007 | 3.900 | 3.909 | 3.830 | 3.888 | 1,851,511 | -0.03(-0.75%) |
May 11, 2007 | 3.895 | 3.923 | 3.895 | 3.918 | 1,210,398 | +0.05(+1.21%) |
May 10, 2007 | 3.900 | 3.920 | 3.868 | 3.871 | 1,569,528 | -0.08(-1.91%) |
May 09, 2007 | 3.915 | 3.952 | 3.899 | 3.946 | 992,261 | -0.00(-0.10%) |
May 08, 2007 | 3.933 | 3.950 | 3.915 | 3.950 | 939,056 | +0.00(+0.09%) |
May 07, 2007 | 3.940 | 3.958 | 3.939 | 3.946 | 1,159,854 | +0.00(+0.00%) |
May 04, 2007 | 3.909 | 3.955 | 3.909 | 3.946 | 1,537,605 | +0.02(+0.55%) |
May 03, 2007 | 3.936 | 3.953 | 3.915 | 3.925 | 2,295,767 | -0.03(-0.73%) |
May 02, 2007 | 3.897 | 3.967 | 3.885 | 3.954 | 2,192,019 | +0.25(+6.66%) |
May 01, 2007 | 3.695 | 3.719 | 3.676 | 3.707 | 1,372,672 | +0.01(+0.20%) |
Apr 30, 2007 | 3.720 | 3.732 | 3.697 | 3.699 | 1,902,055 | -0.07(-1.87%) |
Apr 27, 2007 | 3.748 | 3.781 | 3.747 | 3.770 | 3,979,685 | +0.06(+1.70%) |
Apr 26, 2007 | 3.719 | 3.730 | 3.705 | 3.707 | 12,260,942 | -0.04(-1.14%) |
Apr 25, 2007 | 3.757 | 3.773 | 3.747 | 3.750 | 3,383,796 | -0.02(-0.53%) |
Apr 24, 2007 | 3.760 | 3.770 | 3.717 | 3.770 | 2,391,535 | -0.02(-0.61%) |
Apr 23, 2007 | 3.824 | 3.826 | 3.783 | 3.793 | 1,106,650 | -0.03(-0.79%) |
Apr 20, 2007 | 3.830 | 3.845 | 3.809 | 3.823 | 1,242,321 | -0.02(-0.54%) |
Apr 19, 2007 | 3.832 | 3.856 | 3.829 | 3.844 | 6,812,816 | +0.04(+1.14%) |
Apr 18, 2007 | 3.736 | 3.808 | 3.734 | 3.800 | 4,211,124 | +0.09(+2.51%) |
Apr 17, 2007 | 3.676 | 3.712 | 3.665 | 3.707 | 3,311,970 | +0.05(+1.37%) |
Apr 16, 2007 | 3.644 | 3.673 | 3.630 | 3.657 | 1,659,975 | +0.04(+1.09%) |
Apr 13, 2007 | 3.564 | 3.626 | 3.553 | 3.618 | 925,755 | +0.08(+2.21%) |
Apr 12, 2007 | 3.515 | 3.545 | 3.513 | 3.540 | 915,114 | -0.03(-0.83%) |
Apr 11, 2007 | 3.571 | 3.581 | 3.553 | 3.569 | 827,327 | +0.02(+0.42%) |
Apr 10, 2007 | 3.526 | 3.561 | 3.515 | 3.554 | 1,484,401 | +0.09(+2.47%) |
Apr 09, 2007 | 3.488 | 3.488 | 3.462 | 3.469 | 702,297 | -0.02(-0.50%) |
Apr 05, 2007 | 3.485 | 3.503 | 3.455 | 3.486 | 1,000,241 | +0.03(+0.92%) |
Apr 04, 2007 | 3.445 | 3.458 | 3.433 | 3.454 | 744,860 | +0.00(+0.05%) |
Apr 03, 2007 | 3.461 | 3.464 | 3.443 | 3.452 | 646,432 | +0.04(+1.16%) |
Apr 02, 2007 | 3.402 | 3.414 | 3.387 | 3.413 | 960,338 | +0.01(+0.29%) |
Mar 30, 2007 | 3.417 | 3.432 | 3.402 | 3.403 | 1,178,476 | -0.01(-0.34%) |
Mar 29, 2007 | 3.380 | 3.431 | 3.374 | 3.415 | 1,393,953 | +0.12(+3.64%) |
Mar 28, 2007 | 3.293 | 3.302 | 3.270 | 3.295 | 1,428,536 | -0.03(-0.85%) |
Mar 27, 2007 | 3.319 | 3.337 | 3.314 | 3.323 | 1,862,152 | -0.05(-1.54%) |
Mar 26, 2007 | 3.382 | 3.391 | 3.346 | 3.375 | 1,686,577 | -0.01(-0.31%) |
Mar 23, 2007 | 3.426 | 3.456 | 3.383 | 3.385 | 3,096,493 | -0.00(-0.09%) |
Mar 22, 2007 | 3.381 | 3.403 | 3.365 | 3.388 | 6,259,491 | +0.05(+1.61%) |
Mar 21, 2007 | 3.269 | 3.340 | 3.261 | 3.335 | 888,512 | +0.05(+1.63%) |
Mar 20, 2007 | 3.249 | 3.283 | 3.246 | 3.281 | 1,111,970 | +0.04(+1.38%) |
Mar 19, 2007 | 3.223 | 3.255 | 3.216 | 3.237 | 1,082,708 | +0.05(+1.67%) |
Mar 16, 2007 | 3.186 | 3.211 | 3.176 | 3.184 | 1,231,680 | -0.01(-0.36%) |
Mar 15, 2007 | 3.167 | 3.197 | 3.163 | 3.195 | 1,218,379 | +0.01(+0.20%) |
Mar 14, 2007 | 3.152 | 3.197 | 3.144 | 3.189 | 1,503,022 | +0.02(+0.57%) |
Mar 13, 2007 | 3.222 | 3.211 | 3.170 | 3.171 | 928,415 | -0.05(-1.59%) |
Mar 12, 2007 | 3.224 | 3.232 | 3.210 | 3.222 | 973,639 | +0.03(+0.82%) |
Mar 09, 2007 | 3.184 | 3.200 | 3.170 | 3.196 | 923,095 | +0.03(+1.09%) |
Mar 08, 2007 | 3.140 | 3.169 | 3.139 | 3.161 | 752,841 | -0.02(-0.53%) |
Mar 07, 2007 | 3.181 | 3.183 | 3.148 | 3.178 | 984,280 | -0.02(-0.66%) |
Mar 06, 2007 | 3.176 | 3.220 | 3.151 | 3.199 | 2,625,634 | +0.06(+1.89%) |
Mar 05, 2007 | 3.135 | 3.176 | 3.133 | 3.140 | 1,569,528 | -0.06(-1.91%) |
Mar 02, 2007 | 3.207 | 3.220 | 3.188 | 3.201 | 2,399,516 | +0.02(+0.61%) |