Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.310 | 3.350 | 3.280 | 3.290 | 51,783 | -0.02(-0.60%) |
May 30, 2007 | 3.290 | 3.380 | 3.290 | 3.310 | 25,894 | +0.00(+0.00%) |
May 29, 2007 | 3.290 | 3.460 | 3.290 | 3.310 | 129,240 | -0.01(-0.27%) |
May 25, 2007 | 3.320 | 3.330 | 3.260 | 3.319 | 50,373 | +0.02(+0.58%) |
May 24, 2007 | 3.280 | 3.340 | 3.260 | 3.300 | 47,245 | +0.01(+0.30%) |
May 23, 2007 | 3.300 | 3.400 | 3.290 | 3.290 | 80,034 | -0.07(-2.08%) |
May 22, 2007 | 3.370 | 3.410 | 3.350 | 3.360 | 65,748 | -0.04(-1.18%) |
May 21, 2007 | 3.390 | 3.460 | 3.360 | 3.400 | 60,775 | -0.02(-0.58%) |
May 18, 2007 | 3.370 | 3.440 | 3.350 | 3.420 | 71,724 | +0.03(+0.88%) |
May 17, 2007 | 3.460 | 3.460 | 3.330 | 3.390 | 88,134 | -0.04(-1.17%) |
May 16, 2007 | 3.410 | 3.490 | 3.330 | 3.430 | 92,788 | +0.06(+1.78%) |
May 15, 2007 | 3.400 | 3.440 | 3.330 | 3.370 | 163,675 | -0.04(-1.17%) |
May 14, 2007 | 3.450 | 3.510 | 3.400 | 3.410 | 49,058 | -0.07(-2.01%) |
May 11, 2007 | 3.450 | 4.250 | 3.390 | 3.480 | 58,591 | +0.04(+1.16%) |
May 10, 2007 | 3.470 | 3.560 | 3.330 | 3.440 | 73,081 | +0.00(+0.00%) |
May 09, 2007 | 3.410 | 3.580 | 3.380 | 3.440 | 119,152 | +0.02(+0.58%) |
May 08, 2007 | 3.360 | 3.770 | 3.300 | 3.420 | 299,625 | +0.01(+0.29%) |
May 07, 2007 | 3.390 | 3.480 | 3.370 | 3.410 | 87,891 | -0.08(-2.29%) |
May 04, 2007 | 3.460 | 3.500 | 3.370 | 3.490 | 90,309 | +0.04(+1.16%) |
May 03, 2007 | 3.430 | 3.490 | 3.400 | 3.450 | 107,102 | +0.04(+1.17%) |
May 02, 2007 | 3.750 | 3.750 | 3.260 | 3.410 | 456,121 | -0.59(-14.75%) |
May 01, 2007 | 4.080 | 4.100 | 4.000 | 4.000 | 86,121 | -0.08(-1.96%) |
Apr 30, 2007 | 4.110 | 4.160 | 4.080 | 4.080 | 76,648 | +0.01(+0.25%) |
Apr 27, 2007 | 4.110 | 4.110 | 4.060 | 4.070 | 58,854 | -0.03(-0.73%) |
Apr 26, 2007 | 4.140 | 4.170 | 4.070 | 4.100 | 68,865 | -0.01(-0.24%) |
Apr 25, 2007 | 4.110 | 4.140 | 4.070 | 4.110 | 50,628 | -0.03(-0.72%) |
Apr 24, 2007 | 4.090 | 4.160 | 4.050 | 4.140 | 85,839 | +0.04(+0.98%) |
Apr 23, 2007 | 4.160 | 4.200 | 4.060 | 4.100 | 92,555 | -0.07(-1.68%) |
Apr 20, 2007 | 4.150 | 4.200 | 4.120 | 4.170 | 28,880 | +0.03(+0.72%) |
Apr 19, 2007 | 4.180 | 4.240 | 4.120 | 4.140 | 40,053 | -0.07(-1.66%) |
Apr 18, 2007 | 4.160 | 4.220 | 4.160 | 4.210 | 53,228 | +0.07(+1.72%) |
Apr 17, 2007 | 4.200 | 4.210 | 4.130 | 4.139 | 61,334 | -0.06(-1.45%) |
Apr 16, 2007 | 4.210 | 4.220 | 4.070 | 4.200 | 136,601 | -0.03(-0.71%) |
Apr 13, 2007 | 4.200 | 4.250 | 4.180 | 4.230 | 76,961 | +0.03(+0.71%) |
Apr 12, 2007 | 4.200 | 4.210 | 4.120 | 4.200 | 59,575 | +0.02(+0.48%) |
Apr 11, 2007 | 4.200 | 4.250 | 4.150 | 4.180 | 49,924 | +0.00(+0.00%) |
Apr 10, 2007 | 4.220 | 4.220 | 4.110 | 4.180 | 59,586 | -0.02(-0.48%) |
Apr 09, 2007 | 4.130 | 4.220 | 4.060 | 4.200 | 86,344 | +0.04(+0.96%) |
Apr 05, 2007 | 4.160 | 4.200 | 4.120 | 4.160 | 93,490 | +0.08(+1.96%) |
Apr 04, 2007 | 4.090 | 4.130 | 4.060 | 4.080 | 55,287 | -0.04(-0.97%) |
Apr 03, 2007 | 4.130 | 4.180 | 4.080 | 4.120 | 62,420 | -0.03(-0.72%) |
Apr 02, 2007 | 4.140 | 4.180 | 4.130 | 4.150 | 45,564 | -0.01(-0.24%) |
Mar 30, 2007 | 4.220 | 4.220 | 4.070 | 4.160 | 68,169 | -0.02(-0.48%) |
Mar 29, 2007 | 4.200 | 4.200 | 4.060 | 4.180 | 86,263 | -0.02(-0.48%) |
Mar 28, 2007 | 4.240 | 4.240 | 4.130 | 4.200 | 65,958 | +0.00(+0.05%) |
Mar 27, 2007 | 4.170 | 4.260 | 4.170 | 4.198 | 51,262 | -0.01(-0.29%) |
Mar 26, 2007 | 4.150 | 4.250 | 4.150 | 4.210 | 63,257 | +0.03(+0.74%) |
Mar 23, 2007 | 4.190 | 4.247 | 4.160 | 4.179 | 94,428 | -0.04(-0.97%) |
Mar 22, 2007 | 4.290 | 4.350 | 4.180 | 4.220 | 90,864 | -0.09(-2.09%) |
Mar 21, 2007 | 4.260 | 4.330 | 4.220 | 4.310 | 80,840 | +0.08(+1.94%) |
Mar 20, 2007 | 4.170 | 4.290 | 4.170 | 4.228 | 82,858 | +0.03(+0.67%) |
Mar 19, 2007 | 4.210 | 4.230 | 4.160 | 4.200 | 66,603 | -0.03(-0.71%) |
Mar 16, 2007 | 4.300 | 4.300 | 4.130 | 4.230 | 102,795 | -0.04(-0.94%) |
Mar 15, 2007 | 4.210 | 4.300 | 4.170 | 4.270 | 85,608 | +0.03(+0.78%) |
Mar 14, 2007 | 4.280 | 4.280 | 4.130 | 4.237 | 66,525 | -0.02(-0.54%) |
Mar 13, 2007 | 4.227 | 4.340 | 4.180 | 4.260 | 89,270 | +0.03(+0.78%) |
Mar 12, 2007 | 4.270 | 4.287 | 4.180 | 4.227 | 47,290 | -0.01(-0.31%) |
Mar 09, 2007 | 4.250 | 4.360 | 4.220 | 4.240 | 53,030 | -0.03(-0.70%) |
Mar 08, 2007 | 4.270 | 4.400 | 4.270 | 4.270 | 70,386 | +0.00(+0.00%) |
Mar 07, 2007 | 4.200 | 4.320 | 4.200 | 4.270 | 59,827 | +0.06(+1.43%) |
Mar 06, 2007 | 4.230 | 4.300 | 4.200 | 4.210 | 50,154 | -0.03(-0.71%) |
Mar 05, 2007 | 4.310 | 4.310 | 4.150 | 4.240 | 140,291 | -0.12(-2.75%) |
Mar 02, 2007 | 4.220 | 4.380 | 4.170 | 4.360 | 106,056 | +0.10(+2.35%) |