Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.930 | 3.945 | 3.930 | 3.945 | 5,211 | +0.00(+0.00%) |
May 30, 2007 | 3.945 | 3.945 | 3.915 | 3.945 | 6,514 | +0.02(+0.39%) |
May 29, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 77,519 | -0.02(-0.39%) |
May 25, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 3,582 | -0.02(-0.39%) |
May 24, 2007 | 3.930 | 3.961 | 3.930 | 3.961 | 1,302 | -0.02(-0.39%) |
May 23, 2007 | 4.000 | 4.007 | 3.961 | 3.976 | 14,982 | -0.02(-0.54%) |
May 22, 2007 | 4.007 | 4.007 | 3.982 | 3.997 | 2,279 | +0.00(+0.00%) |
May 21, 2007 | 3.991 | 3.997 | 3.991 | 3.997 | 2,279 | -0.01(-0.23%) |
May 18, 2007 | 3.936 | 4.007 | 3.936 | 4.007 | 10,422 | +0.08(+2.11%) |
May 17, 2007 | 3.899 | 3.924 | 3.899 | 3.924 | 977 | +0.02(+0.63%) |
May 16, 2007 | 3.853 | 3.899 | 3.853 | 3.899 | 9,771 | +0.02(+0.40%) |
May 15, 2007 | 3.887 | 3.948 | 3.884 | 3.884 | 11,399 | -0.03(-0.86%) |
May 14, 2007 | 3.918 | 3.945 | 3.918 | 3.918 | 977 | -0.04(-1.09%) |
May 11, 2007 | 3.991 | 3.991 | 3.945 | 3.961 | 23,776 | -0.05(-1.15%) |
May 10, 2007 | 3.964 | 4.007 | 3.964 | 4.007 | 6,514 | +0.00(+0.00%) |
May 09, 2007 | 3.976 | 4.022 | 3.976 | 4.007 | 2,605 | +0.02(+0.38%) |
May 08, 2007 | 3.961 | 3.991 | 3.961 | 3.991 | 977 | +0.00(+0.00%) |
May 07, 2007 | 3.933 | 3.991 | 3.933 | 3.991 | 2,931 | +0.05(+1.17%) |
May 04, 2007 | 3.945 | 3.976 | 3.918 | 3.945 | 12,051 | +0.00(+0.00%) |
May 03, 2007 | 3.918 | 3.945 | 3.918 | 3.945 | 3,908 | +0.02(+0.39%) |
May 02, 2007 | 3.902 | 3.951 | 3.868 | 3.930 | 82,405 | -0.05(-1.16%) |
May 01, 2007 | 3.988 | 4.037 | 3.967 | 3.976 | 19,542 | -0.00(-0.08%) |
Apr 30, 2007 | 3.979 | 3.979 | 3.979 | 3.979 | 3,257 | -0.01(-0.15%) |
Apr 27, 2007 | 3.985 | 3.985 | 3.985 | 3.985 | 325 | -0.01(-0.15%) |
Apr 26, 2007 | 3.985 | 3.991 | 3.985 | 3.991 | 977 | +0.00(+0.00%) |
Apr 25, 2007 | 3.915 | 3.991 | 3.915 | 3.991 | 7,491 | +0.06(+1.56%) |
Apr 24, 2007 | 3.899 | 3.930 | 3.899 | 3.930 | 4,885 | +0.04(+1.11%) |
Apr 23, 2007 | 3.868 | 3.887 | 3.847 | 3.887 | 4,234 | +0.02(+0.40%) |
Apr 20, 2007 | 3.884 | 3.930 | 3.841 | 3.872 | 26,056 | -0.01(-0.36%) |
Apr 19, 2007 | 3.927 | 3.927 | 3.872 | 3.885 | 11,074 | -0.04(-1.05%) |
Apr 18, 2007 | 3.945 | 3.945 | 3.918 | 3.927 | 17,588 | -0.01(-0.16%) |
Apr 17, 2007 | 3.915 | 3.936 | 3.915 | 3.933 | 5,862 | -0.02(-0.39%) |
Apr 16, 2007 | 3.948 | 3.961 | 3.945 | 3.948 | 7,165 | -0.01(-0.31%) |
Apr 13, 2007 | 3.930 | 3.976 | 3.915 | 3.961 | 11,074 | +0.00(+0.00%) |
Apr 12, 2007 | 3.961 | 3.961 | 3.945 | 3.961 | 18,891 | +0.00(+0.12%) |
Apr 11, 2007 | 3.945 | 3.961 | 3.939 | 3.956 | 8,142 | +0.02(+0.58%) |
Apr 10, 2007 | 3.927 | 3.961 | 3.915 | 3.933 | 16,611 | -0.02(-0.62%) |
Apr 09, 2007 | 3.945 | 3.957 | 3.915 | 3.957 | 6,839 | +0.01(+0.31%) |
Apr 05, 2007 | 3.942 | 3.973 | 3.924 | 3.945 | 12,051 | +0.02(+0.39%) |
Apr 04, 2007 | 3.939 | 3.954 | 3.921 | 3.930 | 9,119 | -0.01(-0.31%) |
Apr 03, 2007 | 3.957 | 3.957 | 3.902 | 3.942 | 25,079 | -0.02(-0.39%) |
Apr 02, 2007 | 3.957 | 3.961 | 3.957 | 3.957 | 1,954 | +0.02(+0.55%) |
Mar 30, 2007 | 3.939 | 3.991 | 3.933 | 3.936 | 10,097 | -0.01(-0.16%) |
Mar 29, 2007 | 3.957 | 3.988 | 3.942 | 3.942 | 57,325 | +0.00(+0.00%) |
Mar 28, 2007 | 3.936 | 3.957 | 3.936 | 3.942 | 4,885 | -0.02(-0.39%) |
Mar 27, 2007 | 3.957 | 3.957 | 3.948 | 3.957 | 11,725 | +0.01(+0.31%) |
Mar 26, 2007 | 3.957 | 3.976 | 3.945 | 3.945 | 8,468 | -0.01(-0.31%) |
Mar 23, 2007 | 3.961 | 3.988 | 3.945 | 3.957 | 15,634 | -0.02(-0.46%) |
Mar 22, 2007 | 3.948 | 3.988 | 3.924 | 3.976 | 13,028 | +0.03(+0.78%) |
Mar 21, 2007 | 3.948 | 3.973 | 3.918 | 3.945 | 66,770 | +0.01(+0.31%) |
Mar 20, 2007 | 3.918 | 3.976 | 3.875 | 3.933 | 90,873 | -0.01(-0.16%) |
Mar 19, 2007 | 3.915 | 3.988 | 3.915 | 3.939 | 108,136 | +0.01(+0.23%) |
Mar 16, 2007 | 3.915 | 3.957 | 3.899 | 3.930 | 13,354 | +0.02(+0.39%) |
Mar 15, 2007 | 3.899 | 3.954 | 3.899 | 3.915 | 17,588 | +0.01(+0.31%) |
Mar 14, 2007 | 3.915 | 3.945 | 3.902 | 3.902 | 29,639 | -0.03(-0.70%) |
Mar 13, 2007 | 3.976 | 4.065 | 3.930 | 3.930 | 46,576 | -0.05(-1.16%) |
Mar 12, 2007 | 4.013 | 4.028 | 3.976 | 3.976 | 56,022 | -0.03(-0.77%) |
Mar 09, 2007 | 3.927 | 4.065 | 3.924 | 4.007 | 97,387 | +0.09(+2.19%) |
Mar 08, 2007 | 3.918 | 3.921 | 3.918 | 3.921 | 651 | -0.02(-0.46%) |
Mar 07, 2007 | 3.927 | 3.939 | 3.908 | 3.939 | 10,748 | +0.01(+0.30%) |
Mar 06, 2007 | 3.899 | 3.927 | 3.899 | 3.927 | 13,028 | +0.04(+1.11%) |
Mar 05, 2007 | 3.853 | 3.915 | 3.853 | 3.884 | 37,131 | -0.02(-0.39%) |
Mar 02, 2007 | 3.911 | 3.915 | 3.868 | 3.899 | 7,165 | -0.02(-0.39%) |