Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 5,186 | +0.00(+0.00%) |
May 30, 2007 | 3.964 | 3.964 | 3.933 | 3.964 | 6,483 | +0.02(+0.39%) |
May 29, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 77,153 | -0.02(-0.39%) |
May 25, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 3,565 | -0.02(-0.39%) |
May 24, 2007 | 3.948 | 3.979 | 3.948 | 3.979 | 1,296 | -0.02(-0.39%) |
May 23, 2007 | 4.019 | 4.026 | 3.979 | 3.995 | 14,912 | -0.02(-0.54%) |
May 22, 2007 | 4.026 | 4.026 | 4.001 | 4.016 | 2,269 | +0.00(+0.00%) |
May 21, 2007 | 4.010 | 4.016 | 4.010 | 4.016 | 2,269 | -0.01(-0.23%) |
May 18, 2007 | 3.955 | 4.026 | 3.955 | 4.026 | 10,373 | +0.08(+2.11%) |
May 17, 2007 | 3.918 | 3.942 | 3.918 | 3.942 | 972 | +0.02(+0.63%) |
May 16, 2007 | 3.871 | 3.918 | 3.871 | 3.918 | 9,725 | +0.02(+0.40%) |
May 15, 2007 | 3.905 | 3.967 | 3.902 | 3.902 | 11,346 | -0.03(-0.86%) |
May 14, 2007 | 3.936 | 3.964 | 3.936 | 3.936 | 972 | -0.04(-1.09%) |
May 11, 2007 | 4.010 | 4.010 | 3.964 | 3.979 | 23,664 | -0.05(-1.15%) |
May 10, 2007 | 3.982 | 4.026 | 3.982 | 4.026 | 6,483 | +0.00(+0.00%) |
May 09, 2007 | 3.995 | 4.041 | 3.995 | 4.026 | 2,593 | +0.02(+0.38%) |
May 08, 2007 | 3.979 | 4.010 | 3.979 | 4.010 | 972 | +0.00(+0.00%) |
May 07, 2007 | 3.952 | 4.010 | 3.952 | 4.010 | 2,917 | +0.05(+1.17%) |
May 04, 2007 | 3.964 | 3.995 | 3.936 | 3.964 | 11,994 | +0.00(+0.00%) |
May 03, 2007 | 3.936 | 3.964 | 3.936 | 3.964 | 3,890 | +0.02(+0.39%) |
May 02, 2007 | 3.921 | 3.970 | 3.887 | 3.948 | 82,016 | -0.05(-1.16%) |
May 01, 2007 | 4.007 | 4.056 | 3.985 | 3.995 | 19,450 | -0.00(-0.08%) |
Apr 30, 2007 | 3.998 | 3.998 | 3.998 | 3.998 | 3,241 | -0.01(-0.15%) |
Apr 27, 2007 | 4.004 | 4.004 | 4.004 | 4.004 | 324 | -0.01(-0.15%) |
Apr 26, 2007 | 4.004 | 4.010 | 4.004 | 4.010 | 972 | +0.00(+0.00%) |
Apr 25, 2007 | 3.933 | 4.010 | 3.933 | 4.010 | 7,456 | +0.06(+1.56%) |
Apr 24, 2007 | 3.918 | 3.948 | 3.918 | 3.948 | 4,862 | +0.04(+1.11%) |
Apr 23, 2007 | 3.887 | 3.905 | 3.865 | 3.905 | 4,214 | +0.02(+0.40%) |
Apr 20, 2007 | 3.902 | 3.948 | 3.859 | 3.890 | 25,934 | -0.01(-0.36%) |
Apr 19, 2007 | 3.945 | 3.945 | 3.890 | 3.904 | 11,021 | -0.04(-1.05%) |
Apr 18, 2007 | 3.964 | 3.964 | 3.936 | 3.945 | 17,505 | -0.01(-0.16%) |
Apr 17, 2007 | 3.933 | 3.955 | 3.933 | 3.952 | 5,835 | -0.02(-0.39%) |
Apr 16, 2007 | 3.967 | 3.979 | 3.964 | 3.967 | 7,131 | -0.01(-0.31%) |
Apr 13, 2007 | 3.948 | 3.995 | 3.933 | 3.979 | 11,021 | +0.00(+0.00%) |
Apr 12, 2007 | 3.979 | 3.979 | 3.964 | 3.979 | 18,802 | +0.00(+0.12%) |
Apr 11, 2007 | 3.964 | 3.979 | 3.958 | 3.975 | 8,104 | +0.02(+0.58%) |
Apr 10, 2007 | 3.945 | 3.979 | 3.933 | 3.952 | 16,532 | -0.02(-0.62%) |
Apr 09, 2007 | 3.964 | 3.976 | 3.933 | 3.976 | 6,807 | +0.01(+0.31%) |
Apr 05, 2007 | 3.961 | 3.992 | 3.942 | 3.964 | 11,994 | +0.02(+0.39%) |
Apr 04, 2007 | 3.958 | 3.973 | 3.939 | 3.948 | 9,076 | -0.01(-0.31%) |
Apr 03, 2007 | 3.976 | 3.976 | 3.921 | 3.961 | 24,961 | -0.02(-0.39%) |
Apr 02, 2007 | 3.976 | 3.979 | 3.976 | 3.976 | 1,945 | +0.02(+0.55%) |
Mar 30, 2007 | 3.958 | 4.010 | 3.952 | 3.955 | 10,049 | -0.01(-0.16%) |
Mar 29, 2007 | 3.976 | 4.007 | 3.961 | 3.961 | 57,055 | +0.00(+0.00%) |
Mar 28, 2007 | 3.955 | 3.976 | 3.955 | 3.961 | 4,862 | -0.02(-0.39%) |
Mar 27, 2007 | 3.976 | 3.976 | 3.967 | 3.976 | 11,670 | +0.01(+0.31%) |
Mar 26, 2007 | 3.976 | 3.995 | 3.964 | 3.964 | 8,428 | -0.01(-0.31%) |
Mar 23, 2007 | 3.979 | 4.007 | 3.964 | 3.976 | 15,560 | -0.02(-0.46%) |
Mar 22, 2007 | 3.967 | 4.007 | 3.942 | 3.995 | 12,967 | +0.03(+0.78%) |
Mar 21, 2007 | 3.967 | 3.992 | 3.936 | 3.964 | 66,456 | +0.01(+0.31%) |
Mar 20, 2007 | 3.936 | 3.995 | 3.893 | 3.952 | 90,445 | -0.01(-0.16%) |
Mar 19, 2007 | 3.933 | 4.007 | 3.933 | 3.958 | 107,626 | +0.01(+0.23%) |
Mar 16, 2007 | 3.933 | 3.976 | 3.918 | 3.948 | 13,291 | +0.02(+0.39%) |
Mar 15, 2007 | 3.918 | 3.973 | 3.918 | 3.933 | 17,505 | +0.01(+0.31%) |
Mar 14, 2007 | 3.933 | 3.964 | 3.921 | 3.921 | 29,500 | -0.03(-0.70%) |
Mar 13, 2007 | 3.995 | 4.084 | 3.948 | 3.948 | 46,357 | -0.05(-1.16%) |
Mar 12, 2007 | 4.032 | 4.047 | 3.995 | 3.995 | 55,758 | -0.03(-0.77%) |
Mar 09, 2007 | 3.945 | 4.084 | 3.942 | 4.026 | 96,928 | +0.09(+2.19%) |
Mar 08, 2007 | 3.936 | 3.939 | 3.936 | 3.939 | 648 | -0.02(-0.46%) |
Mar 07, 2007 | 3.945 | 3.957 | 3.927 | 3.957 | 10,697 | +0.01(+0.30%) |
Mar 06, 2007 | 3.918 | 3.945 | 3.918 | 3.945 | 12,967 | +0.04(+1.11%) |
Mar 05, 2007 | 3.871 | 3.933 | 3.871 | 3.902 | 36,956 | -0.02(-0.39%) |
Mar 02, 2007 | 3.930 | 3.933 | 3.887 | 3.918 | 7,131 | -0.02(-0.39%) |