Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.220 | 3.256 | 3.216 | 3.254 | 569,440 | +0.03(+0.87%) |
May 30, 2007 | 3.173 | 3.226 | 3.168 | 3.226 | 577,476 | +0.01(+0.41%) |
May 29, 2007 | 3.207 | 3.241 | 3.203 | 3.213 | 294,630 | +0.01(+0.23%) |
May 25, 2007 | 3.172 | 3.220 | 3.172 | 3.205 | 181,064 | +0.05(+1.60%) |
May 24, 2007 | 3.215 | 3.235 | 3.140 | 3.155 | 294,095 | -0.07(-2.26%) |
May 23, 2007 | 3.226 | 3.254 | 3.226 | 3.228 | 309,094 | +0.02(+0.52%) |
May 22, 2007 | 3.209 | 3.213 | 3.175 | 3.211 | 519,621 | +0.01(+0.29%) |
May 21, 2007 | 3.215 | 3.239 | 3.162 | 3.201 | 1,090,133 | -0.04(-1.15%) |
May 18, 2007 | 3.222 | 3.282 | 3.220 | 3.239 | 264,096 | +0.03(+0.99%) |
May 17, 2007 | 3.233 | 3.237 | 3.205 | 3.207 | 216,955 | -0.03(-1.07%) |
May 16, 2007 | 3.231 | 3.265 | 3.224 | 3.242 | 308,558 | +0.00(+0.04%) |
May 15, 2007 | 3.194 | 3.250 | 3.194 | 3.241 | 156,422 | +0.07(+2.06%) |
May 14, 2007 | 3.211 | 3.256 | 3.164 | 3.175 | 249,632 | -0.01(-0.47%) |
May 11, 2007 | 3.175 | 3.239 | 3.164 | 3.190 | 482,658 | +0.02(+0.77%) |
May 10, 2007 | 3.211 | 3.241 | 3.166 | 3.166 | 295,702 | -0.07(-2.25%) |
May 09, 2007 | 3.192 | 3.239 | 3.136 | 3.239 | 312,308 | +0.00(+0.06%) |
May 08, 2007 | 3.220 | 3.256 | 3.218 | 3.237 | 286,059 | -0.06(-1.85%) |
May 07, 2007 | 3.319 | 3.327 | 3.228 | 3.298 | 433,910 | -0.01(-0.30%) |
May 04, 2007 | 3.321 | 3.321 | 3.297 | 3.308 | 199,813 | +0.01(+0.17%) |
May 03, 2007 | 3.256 | 3.315 | 3.256 | 3.302 | 592,475 | +0.04(+1.09%) |
May 02, 2007 | 3.267 | 3.269 | 3.203 | 3.267 | 205,170 | +0.04(+1.39%) |
May 01, 2007 | 3.229 | 3.267 | 3.032 | 3.222 | 2,085,664 | -0.09(-2.65%) |
Apr 30, 2007 | 3.340 | 3.340 | 3.299 | 3.310 | 234,633 | -0.03(-0.89%) |
Apr 27, 2007 | 3.341 | 3.341 | 3.285 | 3.340 | 148,922 | -0.01(-0.17%) |
Apr 26, 2007 | 3.356 | 3.360 | 3.332 | 3.345 | 374,448 | -0.00(-0.11%) |
Apr 25, 2007 | 3.313 | 3.349 | 3.302 | 3.349 | 325,165 | +0.06(+1.70%) |
Apr 24, 2007 | 3.295 | 3.313 | 3.254 | 3.293 | 258,203 | -0.00(-0.06%) |
Apr 23, 2007 | 3.285 | 3.321 | 3.285 | 3.295 | 126,959 | -0.03(-0.90%) |
Apr 20, 2007 | 3.304 | 3.336 | 3.276 | 3.325 | 241,061 | +0.06(+1.89%) |
Apr 19, 2007 | 3.229 | 3.271 | 3.159 | 3.263 | 433,375 | -0.04(-1.24%) |
Apr 18, 2007 | 3.299 | 3.308 | 3.276 | 3.304 | 164,993 | -0.02(-0.56%) |
Apr 17, 2007 | 3.336 | 3.340 | 3.304 | 3.323 | 260,882 | -0.01(-0.28%) |
Apr 16, 2007 | 3.325 | 3.336 | 3.295 | 3.332 | 854,429 | +0.07(+2.18%) |
Apr 13, 2007 | 3.224 | 3.271 | 3.222 | 3.261 | 294,095 | +0.04(+1.28%) |
Apr 12, 2007 | 3.172 | 3.220 | 3.157 | 3.220 | 191,242 | +0.03(+0.82%) |
Apr 11, 2007 | 3.213 | 3.218 | 3.168 | 3.194 | 304,273 | -0.01(-0.29%) |
Apr 10, 2007 | 3.175 | 3.205 | 3.172 | 3.203 | 413,018 | +0.03(+1.00%) |
Apr 09, 2007 | 3.170 | 3.207 | 3.159 | 3.172 | 364,806 | +0.02(+0.53%) |
Apr 05, 2007 | 3.134 | 3.172 | 3.134 | 3.155 | 523,371 | +0.02(+0.78%) |
Apr 04, 2007 | 3.119 | 3.145 | 3.119 | 3.131 | 726,398 | +0.01(+0.48%) |
Apr 03, 2007 | 3.080 | 3.136 | 3.080 | 3.116 | 269,453 | +0.04(+1.40%) |
Apr 02, 2007 | 3.078 | 3.078 | 3.026 | 3.073 | 368,020 | -0.00(-0.12%) |
Mar 30, 2007 | 3.067 | 3.078 | 3.056 | 3.076 | 113,566 | +0.01(+0.30%) |
Mar 29, 2007 | 3.058 | 3.071 | 3.028 | 3.067 | 214,812 | +0.01(+0.18%) |
Mar 28, 2007 | 2.959 | 3.063 | 2.959 | 3.061 | 305,880 | -0.01(-0.30%) |
Mar 27, 2007 | 3.076 | 3.076 | 3.022 | 3.071 | 248,561 | +0.00(+0.06%) |
Mar 26, 2007 | 3.071 | 3.073 | 3.023 | 3.069 | 220,705 | +0.01(+0.31%) |
Mar 23, 2007 | 3.033 | 3.061 | 3.030 | 3.060 | 276,417 | +0.03(+0.99%) |
Mar 22, 2007 | 3.013 | 3.033 | 3.005 | 3.030 | 241,597 | +0.01(+0.18%) |
Mar 21, 2007 | 2.972 | 3.024 | 2.935 | 3.024 | 261,417 | +0.06(+1.95%) |
Mar 20, 2007 | 2.933 | 2.966 | 2.931 | 2.966 | 170,350 | +0.03(+1.15%) |
Mar 19, 2007 | 2.925 | 2.959 | 2.910 | 2.933 | 243,204 | +0.02(+0.77%) |
Mar 16, 2007 | 2.852 | 2.912 | 2.852 | 2.910 | 309,094 | +0.05(+1.63%) |
Mar 15, 2007 | 2.813 | 2.865 | 2.813 | 2.864 | 341,236 | +0.03(+1.19%) |
Mar 14, 2007 | 2.787 | 2.836 | 2.763 | 2.830 | 646,045 | +0.00(+0.07%) |
Mar 13, 2007 | 2.912 | 2.899 | 2.828 | 2.828 | 229,276 | -0.08(-2.88%) |
Mar 12, 2007 | 2.903 | 2.914 | 2.881 | 2.912 | 109,281 | -0.01(-0.26%) |
Mar 09, 2007 | 2.931 | 2.931 | 2.890 | 2.920 | 192,313 | +0.03(+0.90%) |
Mar 08, 2007 | 2.845 | 2.912 | 2.845 | 2.893 | 246,954 | +0.07(+2.58%) |
Mar 07, 2007 | 2.781 | 2.854 | 2.780 | 2.821 | 243,204 | +0.01(+0.47%) |
Mar 06, 2007 | 2.718 | 2.808 | 2.718 | 2.808 | 491,229 | +0.07(+2.45%) |
Mar 05, 2007 | 2.744 | 2.744 | 2.668 | 2.740 | 689,436 | -0.03(-0.94%) |
Mar 02, 2007 | 2.767 | 2.795 | 2.729 | 2.767 | 879,606 | -0.04(-1.33%) |