Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.211 | 3.247 | 3.207 | 3.245 | 571,023 | +0.03(+0.87%) |
May 30, 2007 | 3.165 | 3.217 | 3.159 | 3.217 | 579,081 | +0.01(+0.41%) |
May 29, 2007 | 3.198 | 3.232 | 3.194 | 3.204 | 295,449 | +0.01(+0.23%) |
May 25, 2007 | 3.163 | 3.211 | 3.163 | 3.196 | 181,567 | +0.05(+1.60%) |
May 24, 2007 | 3.206 | 3.226 | 3.131 | 3.146 | 294,912 | -0.07(-2.26%) |
May 23, 2007 | 3.217 | 3.245 | 3.217 | 3.219 | 309,953 | +0.02(+0.52%) |
May 22, 2007 | 3.200 | 3.204 | 3.167 | 3.202 | 521,065 | +0.01(+0.29%) |
May 21, 2007 | 3.206 | 3.230 | 3.154 | 3.193 | 1,093,163 | -0.04(-1.15%) |
May 18, 2007 | 3.213 | 3.273 | 3.211 | 3.230 | 264,830 | +0.03(+0.99%) |
May 17, 2007 | 3.224 | 3.228 | 3.196 | 3.198 | 217,558 | -0.03(-1.07%) |
May 16, 2007 | 3.222 | 3.256 | 3.215 | 3.233 | 309,416 | +0.00(+0.04%) |
May 15, 2007 | 3.185 | 3.241 | 3.185 | 3.232 | 156,856 | +0.07(+2.06%) |
May 14, 2007 | 3.202 | 3.247 | 3.155 | 3.167 | 250,326 | -0.01(-0.47%) |
May 11, 2007 | 3.167 | 3.230 | 3.155 | 3.181 | 484,000 | +0.02(+0.77%) |
May 10, 2007 | 3.202 | 3.232 | 3.157 | 3.157 | 296,524 | -0.07(-2.25%) |
May 09, 2007 | 3.183 | 3.230 | 3.127 | 3.230 | 313,176 | +0.00(+0.06%) |
May 08, 2007 | 3.211 | 3.247 | 3.209 | 3.228 | 286,854 | -0.06(-1.85%) |
May 07, 2007 | 3.310 | 3.317 | 3.219 | 3.289 | 435,116 | -0.01(-0.30%) |
May 04, 2007 | 3.312 | 3.312 | 3.288 | 3.299 | 200,368 | +0.01(+0.17%) |
May 03, 2007 | 3.247 | 3.306 | 3.247 | 3.293 | 594,122 | +0.04(+1.09%) |
May 02, 2007 | 3.258 | 3.260 | 3.194 | 3.258 | 205,740 | +0.04(+1.39%) |
May 01, 2007 | 3.221 | 3.258 | 3.023 | 3.213 | 2,091,461 | -0.09(-2.65%) |
Apr 30, 2007 | 3.330 | 3.330 | 3.289 | 3.301 | 235,285 | -0.03(-0.89%) |
Apr 27, 2007 | 3.332 | 3.332 | 3.276 | 3.330 | 149,336 | -0.01(-0.17%) |
Apr 26, 2007 | 3.347 | 3.351 | 3.323 | 3.336 | 375,489 | -0.00(-0.11%) |
Apr 25, 2007 | 3.304 | 3.340 | 3.293 | 3.340 | 326,069 | +0.06(+1.70%) |
Apr 24, 2007 | 3.286 | 3.304 | 3.245 | 3.284 | 258,921 | -0.00(-0.06%) |
Apr 23, 2007 | 3.276 | 3.312 | 3.276 | 3.286 | 127,311 | -0.03(-0.90%) |
Apr 20, 2007 | 3.295 | 3.327 | 3.267 | 3.315 | 241,731 | +0.06(+1.89%) |
Apr 19, 2007 | 3.221 | 3.261 | 3.150 | 3.254 | 434,579 | -0.04(-1.24%) |
Apr 18, 2007 | 3.289 | 3.299 | 3.267 | 3.295 | 165,451 | -0.02(-0.56%) |
Apr 17, 2007 | 3.327 | 3.330 | 3.295 | 3.314 | 261,607 | -0.01(-0.28%) |
Apr 16, 2007 | 3.315 | 3.327 | 3.286 | 3.323 | 856,804 | +0.07(+2.18%) |
Apr 13, 2007 | 3.215 | 3.261 | 3.213 | 3.252 | 294,912 | +0.04(+1.28%) |
Apr 12, 2007 | 3.163 | 3.211 | 3.148 | 3.211 | 191,773 | +0.03(+0.82%) |
Apr 11, 2007 | 3.204 | 3.209 | 3.159 | 3.185 | 305,118 | -0.01(-0.29%) |
Apr 10, 2007 | 3.167 | 3.196 | 3.163 | 3.194 | 414,166 | +0.03(+1.00%) |
Apr 09, 2007 | 3.161 | 3.198 | 3.150 | 3.163 | 365,820 | +0.02(+0.53%) |
Apr 05, 2007 | 3.126 | 3.163 | 3.126 | 3.146 | 524,826 | +0.02(+0.78%) |
Apr 04, 2007 | 3.111 | 3.137 | 3.111 | 3.122 | 728,417 | +0.01(+0.48%) |
Apr 03, 2007 | 3.072 | 3.127 | 3.072 | 3.107 | 270,202 | +0.04(+1.40%) |
Apr 02, 2007 | 3.070 | 3.070 | 3.018 | 3.064 | 369,043 | -0.00(-0.12%) |
Mar 30, 2007 | 3.059 | 3.070 | 3.047 | 3.068 | 113,882 | +0.01(+0.30%) |
Mar 29, 2007 | 3.049 | 3.062 | 3.019 | 3.059 | 215,409 | +0.01(+0.18%) |
Mar 28, 2007 | 2.951 | 3.055 | 2.951 | 3.053 | 306,730 | -0.01(-0.30%) |
Mar 27, 2007 | 3.068 | 3.068 | 3.014 | 3.062 | 249,252 | +0.00(+0.06%) |
Mar 26, 2007 | 3.062 | 3.064 | 3.015 | 3.060 | 221,318 | +0.01(+0.31%) |
Mar 23, 2007 | 3.025 | 3.053 | 3.021 | 3.051 | 277,185 | +0.03(+0.99%) |
Mar 22, 2007 | 3.005 | 3.025 | 2.997 | 3.021 | 242,268 | +0.01(+0.18%) |
Mar 21, 2007 | 2.964 | 3.016 | 2.926 | 3.016 | 262,144 | +0.06(+1.95%) |
Mar 20, 2007 | 2.925 | 2.958 | 2.923 | 2.958 | 170,823 | +0.03(+1.15%) |
Mar 19, 2007 | 2.917 | 2.951 | 2.902 | 2.925 | 243,880 | +0.02(+0.77%) |
Mar 16, 2007 | 2.844 | 2.904 | 2.844 | 2.902 | 309,953 | +0.05(+1.63%) |
Mar 15, 2007 | 2.805 | 2.858 | 2.805 | 2.856 | 342,184 | +0.03(+1.19%) |
Mar 14, 2007 | 2.779 | 2.828 | 2.755 | 2.822 | 647,840 | +0.00(+0.07%) |
Mar 13, 2007 | 2.904 | 2.891 | 2.820 | 2.820 | 229,913 | -0.08(-2.88%) |
Mar 12, 2007 | 2.895 | 2.906 | 2.873 | 2.904 | 109,584 | -0.01(-0.26%) |
Mar 09, 2007 | 2.923 | 2.923 | 2.882 | 2.911 | 192,848 | +0.03(+0.90%) |
Mar 08, 2007 | 2.837 | 2.904 | 2.837 | 2.885 | 247,640 | +0.07(+2.58%) |
Mar 07, 2007 | 2.774 | 2.846 | 2.772 | 2.813 | 243,880 | +0.01(+0.47%) |
Mar 06, 2007 | 2.710 | 2.800 | 2.710 | 2.800 | 492,595 | +0.07(+2.45%) |
Mar 05, 2007 | 2.737 | 2.737 | 2.660 | 2.733 | 691,352 | -0.03(-0.94%) |
Mar 02, 2007 | 2.759 | 2.787 | 2.722 | 2.759 | 882,051 | -0.04(-1.33%) |