Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.167 | 3.211 | 3.151 | 3.192 | 301,475 | +0.00(+0.10%) |
May 30, 2007 | 3.249 | 3.249 | 3.167 | 3.189 | 256,730 | -0.05(-1.65%) |
May 29, 2007 | 3.214 | 3.277 | 3.195 | 3.243 | 263,077 | +0.05(+1.58%) |
May 25, 2007 | 3.214 | 3.233 | 3.180 | 3.192 | 239,276 | -0.03(-0.88%) |
May 24, 2007 | 3.246 | 3.277 | 3.189 | 3.220 | 348,125 | -0.05(-1.64%) |
May 23, 2007 | 3.265 | 3.302 | 3.249 | 3.274 | 386,841 | -0.02(-0.57%) |
May 22, 2007 | 3.277 | 3.299 | 3.219 | 3.293 | 255,143 | +0.01(+0.38%) |
May 21, 2007 | 3.299 | 3.306 | 3.236 | 3.280 | 180,885 | -0.02(-0.57%) |
May 18, 2007 | 3.306 | 3.306 | 3.230 | 3.299 | 648,648 | +0.01(+0.38%) |
May 17, 2007 | 3.328 | 3.347 | 3.271 | 3.287 | 244,671 | -0.06(-1.70%) |
May 16, 2007 | 3.340 | 3.381 | 3.321 | 3.343 | 451,896 | +0.03(+1.05%) |
May 15, 2007 | 3.277 | 3.331 | 3.249 | 3.309 | 262,125 | -0.01(-0.19%) |
May 14, 2007 | 3.287 | 3.334 | 3.268 | 3.315 | 165,018 | -0.01(-0.28%) |
May 11, 2007 | 3.356 | 3.359 | 3.287 | 3.324 | 314,169 | +0.00(+0.00%) |
May 10, 2007 | 3.299 | 3.378 | 3.258 | 3.324 | 256,413 | +0.03(+0.76%) |
May 09, 2007 | 3.220 | 3.324 | 3.220 | 3.299 | 206,590 | +0.02(+0.48%) |
May 08, 2007 | 3.337 | 3.337 | 3.186 | 3.284 | 269,424 | -0.05(-1.51%) |
May 07, 2007 | 3.214 | 3.334 | 3.214 | 3.334 | 410,641 | +0.10(+3.22%) |
May 04, 2007 | 3.123 | 3.236 | 3.123 | 3.230 | 456,973 | +0.14(+4.49%) |
May 03, 2007 | 3.044 | 3.120 | 3.044 | 3.091 | 731,158 | +0.02(+0.72%) |
May 02, 2007 | 3.098 | 3.157 | 3.041 | 3.069 | 527,106 | -0.00(-0.10%) |
May 01, 2007 | 3.145 | 3.180 | 3.072 | 3.072 | 550,589 | -0.09(-2.98%) |
Apr 30, 2007 | 3.151 | 3.214 | 3.113 | 3.167 | 195,800 | -0.01(-0.40%) |
Apr 27, 2007 | 3.164 | 3.243 | 3.148 | 3.180 | 100,915 | +0.02(+0.60%) |
Apr 26, 2007 | 3.176 | 3.180 | 3.145 | 3.161 | 165,018 | -0.04(-1.38%) |
Apr 25, 2007 | 3.246 | 3.255 | 3.151 | 3.205 | 115,512 | -0.02(-0.68%) |
Apr 24, 2007 | 3.189 | 3.243 | 3.173 | 3.227 | 342,730 | +0.01(+0.39%) |
Apr 23, 2007 | 3.157 | 3.214 | 3.157 | 3.214 | 132,966 | +0.06(+1.80%) |
Apr 20, 2007 | 3.107 | 3.157 | 3.101 | 3.157 | 141,534 | +0.03(+0.80%) |
Apr 19, 2007 | 3.107 | 3.151 | 3.107 | 3.132 | 69,180 | -0.01(-0.20%) |
Apr 18, 2007 | 3.091 | 3.183 | 3.091 | 3.139 | 144,708 | -0.04(-1.39%) |
Apr 17, 2007 | 3.173 | 3.211 | 3.129 | 3.183 | 176,442 | +0.01(+0.40%) |
Apr 16, 2007 | 3.079 | 3.176 | 3.079 | 3.170 | 225,630 | +0.07(+2.13%) |
Apr 13, 2007 | 3.022 | 3.120 | 3.022 | 3.104 | 174,538 | +0.07(+2.39%) |
Apr 12, 2007 | 3.079 | 3.091 | 3.006 | 3.031 | 212,619 | -0.05(-1.74%) |
Apr 11, 2007 | 3.072 | 3.104 | 3.038 | 3.085 | 200,878 | -0.01(-0.41%) |
Apr 10, 2007 | 3.107 | 3.126 | 2.997 | 3.098 | 319,564 | -0.04(-1.21%) |
Apr 09, 2007 | 3.173 | 3.173 | 3.129 | 3.135 | 243,402 | -0.07(-2.16%) |
Apr 05, 2007 | 3.157 | 3.214 | 3.154 | 3.205 | 615,010 | +0.04(+1.40%) |
Apr 04, 2007 | 3.154 | 3.161 | 3.035 | 3.161 | 330,671 | +0.01(+0.30%) |
Apr 03, 2007 | 3.180 | 3.195 | 3.148 | 3.151 | 235,785 | +0.01(+0.40%) |
Apr 02, 2007 | 3.167 | 3.208 | 3.113 | 3.139 | 240,863 | -0.01(-0.30%) |
Mar 30, 2007 | 3.088 | 3.157 | 3.085 | 3.148 | 284,973 | +0.04(+1.42%) |
Mar 29, 2007 | 3.053 | 3.132 | 3.036 | 3.104 | 479,187 | +0.08(+2.71%) |
Mar 28, 2007 | 2.934 | 3.060 | 2.934 | 3.022 | 407,150 | +0.05(+1.70%) |
Mar 27, 2007 | 2.962 | 2.990 | 2.934 | 2.972 | 241,815 | -0.00(-0.11%) |
Mar 26, 2007 | 2.899 | 2.975 | 2.880 | 2.975 | 361,453 | +0.09(+3.28%) |
Mar 23, 2007 | 2.905 | 2.931 | 2.871 | 2.880 | 283,387 | -0.03(-0.87%) |
Mar 22, 2007 | 2.855 | 2.905 | 2.836 | 2.905 | 736,870 | +0.02(+0.55%) |
Mar 21, 2007 | 2.776 | 2.953 | 2.773 | 2.890 | 521,711 | +0.11(+4.09%) |
Mar 20, 2007 | 2.757 | 2.779 | 2.745 | 2.776 | 119,320 | +0.02(+0.69%) |
Mar 19, 2007 | 2.754 | 2.764 | 2.713 | 2.757 | 341,143 | +0.02(+0.57%) |
Mar 16, 2007 | 2.672 | 2.742 | 2.644 | 2.742 | 281,483 | +0.07(+2.59%) |
Mar 15, 2007 | 2.634 | 2.685 | 2.634 | 2.672 | 291,320 | +0.00(+0.00%) |
Mar 14, 2007 | 2.678 | 2.697 | 2.622 | 2.672 | 454,435 | -0.02(-0.70%) |
Mar 13, 2007 | 2.672 | 2.704 | 2.625 | 2.691 | 344,634 | +0.02(+0.71%) |
Mar 12, 2007 | 2.697 | 2.716 | 2.647 | 2.672 | 250,700 | +0.01(+0.48%) |
Mar 09, 2007 | 2.732 | 2.742 | 2.625 | 2.660 | 212,302 | -0.07(-2.65%) |
Mar 08, 2007 | 2.738 | 2.773 | 2.682 | 2.732 | 278,627 | +0.02(+0.81%) |
Mar 07, 2007 | 2.694 | 2.710 | 2.669 | 2.710 | 115,195 | -0.02(-0.58%) |
Mar 06, 2007 | 2.682 | 2.729 | 2.634 | 2.726 | 267,202 | +0.06(+2.37%) |
Mar 05, 2007 | 2.537 | 2.678 | 2.530 | 2.663 | 521,711 | +0.00(+0.00%) |
Mar 02, 2007 | 2.707 | 2.707 | 2.647 | 2.663 | 197,387 | -0.06(-2.09%) |