Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.527 | 3.575 | 3.451 | 3.508 | 16,914 | -0.03(-0.81%) |
May 30, 2007 | 3.508 | 3.575 | 3.432 | 3.537 | 34,300 | +0.03(+0.82%) |
May 29, 2007 | 3.318 | 3.518 | 3.318 | 3.508 | 16,599 | +0.14(+4.25%) |
May 25, 2007 | 3.384 | 3.403 | 3.270 | 3.365 | 43,370 | +0.00(+0.00%) |
May 24, 2007 | 3.442 | 3.508 | 3.337 | 3.365 | 46,248 | -0.07(-1.94%) |
May 23, 2007 | 3.518 | 3.518 | 3.432 | 3.432 | 72,475 | -0.06(-1.64%) |
May 22, 2007 | 3.613 | 3.613 | 3.480 | 3.489 | 27,393 | -0.09(-2.40%) |
May 21, 2007 | 3.546 | 3.632 | 3.527 | 3.575 | 15,864 | +0.07(+2.07%) |
May 18, 2007 | 3.527 | 3.632 | 3.451 | 3.503 | 23,142 | -0.02(-0.70%) |
May 17, 2007 | 3.489 | 3.556 | 3.489 | 3.527 | 12,388 | +0.00(+0.00%) |
May 16, 2007 | 3.461 | 3.527 | 3.432 | 3.527 | 20,195 | +0.08(+2.21%) |
May 15, 2007 | 3.442 | 3.461 | 3.346 | 3.451 | 12,089 | +0.02(+0.56%) |
May 14, 2007 | 3.489 | 3.537 | 3.413 | 3.432 | 10,383 | -0.03(-0.83%) |
May 11, 2007 | 3.470 | 3.499 | 3.432 | 3.461 | 17,163 | +0.00(+0.00%) |
May 10, 2007 | 3.346 | 3.461 | 3.346 | 3.461 | 6,087 | +0.04(+1.11%) |
May 09, 2007 | 3.584 | 3.613 | 3.337 | 3.422 | 51,477 | -0.16(-4.52%) |
May 08, 2007 | 3.508 | 3.613 | 3.489 | 3.584 | 12,259 | +0.06(+1.62%) |
May 07, 2007 | 3.556 | 3.556 | 3.489 | 3.527 | 6,215 | +0.00(+0.00%) |
May 04, 2007 | 3.613 | 3.623 | 3.518 | 3.527 | 3,671 | +0.00(+0.00%) |
May 03, 2007 | 3.461 | 3.527 | 3.442 | 3.527 | 14,103 | +0.07(+1.93%) |
May 02, 2007 | 3.537 | 3.594 | 3.442 | 3.461 | 22,116 | -0.07(-1.89%) |
May 01, 2007 | 3.432 | 3.613 | 3.432 | 3.527 | 17,506 | -0.00(-0.05%) |
Apr 30, 2007 | 3.451 | 3.670 | 3.442 | 3.529 | 75,579 | +0.07(+1.98%) |
Apr 27, 2007 | 3.394 | 3.527 | 3.394 | 3.461 | 25,977 | +0.03(+0.83%) |
Apr 26, 2007 | 3.461 | 3.527 | 3.365 | 3.432 | 45,904 | -0.03(-0.83%) |
Apr 25, 2007 | 3.718 | 3.718 | 3.241 | 3.461 | 52,568 | -0.33(-8.79%) |
Apr 24, 2007 | 3.689 | 3.794 | 3.670 | 3.794 | 16,812 | +0.10(+2.84%) |
Apr 23, 2007 | 3.775 | 3.775 | 3.661 | 3.689 | 37,494 | -0.13(-3.49%) |
Apr 20, 2007 | 3.851 | 3.861 | 3.766 | 3.823 | 4,484 | +0.05(+1.26%) |
Apr 19, 2007 | 3.775 | 3.813 | 3.747 | 3.775 | 10,736 | -0.02(-0.50%) |
Apr 18, 2007 | 3.756 | 3.823 | 3.737 | 3.794 | 32,987 | +0.02(+0.50%) |
Apr 17, 2007 | 3.813 | 3.842 | 3.737 | 3.775 | 19,829 | -0.03(-0.77%) |
Apr 16, 2007 | 3.794 | 3.842 | 3.794 | 3.804 | 25,153 | -0.01(-0.23%) |
Apr 13, 2007 | 3.870 | 3.870 | 3.794 | 3.813 | 17,265 | -0.03(-0.74%) |
Apr 12, 2007 | 3.813 | 3.861 | 3.813 | 3.842 | 6,346 | +0.03(+0.75%) |
Apr 11, 2007 | 3.956 | 3.956 | 3.766 | 3.813 | 31,747 | -0.14(-3.65%) |
Apr 10, 2007 | 3.966 | 3.985 | 3.956 | 3.958 | 3,980 | +0.04(+0.97%) |
Apr 09, 2007 | 3.903 | 3.956 | 3.903 | 3.920 | 2,989 | +0.10(+2.54%) |
Apr 05, 2007 | 3.813 | 3.842 | 3.804 | 3.823 | 18,076 | -0.06(-1.47%) |
Apr 04, 2007 | 3.947 | 4.033 | 3.861 | 3.880 | 14,764 | -0.10(-2.40%) |
Apr 03, 2007 | 4.099 | 4.214 | 3.813 | 3.975 | 55,774 | -0.15(-3.69%) |
Apr 02, 2007 | 4.157 | 4.157 | 3.947 | 4.128 | 16,924 | +0.03(+0.70%) |
Mar 30, 2007 | 3.766 | 4.157 | 3.737 | 4.099 | 94,476 | +0.36(+9.69%) |
Mar 29, 2007 | 3.813 | 3.813 | 3.728 | 3.737 | 4,405 | -0.08(-2.00%) |
Mar 28, 2007 | 3.842 | 3.842 | 3.715 | 3.813 | 4,132 | +0.05(+1.27%) |
Mar 27, 2007 | 3.813 | 3.832 | 3.766 | 3.766 | 8,884 | -0.03(-0.75%) |
Mar 26, 2007 | 3.832 | 3.832 | 3.785 | 3.794 | 3,041 | -0.06(-1.49%) |
Mar 23, 2007 | 3.890 | 3.890 | 3.775 | 3.851 | 12,886 | +0.04(+1.00%) |
Mar 22, 2007 | 3.861 | 3.994 | 3.766 | 3.813 | 12,998 | -0.03(-0.74%) |
Mar 21, 2007 | 3.813 | 3.870 | 3.785 | 3.842 | 12,765 | +0.01(+0.30%) |
Mar 20, 2007 | 3.737 | 3.947 | 3.728 | 3.830 | 37,975 | +0.08(+2.23%) |
Mar 19, 2007 | 3.747 | 3.747 | 3.718 | 3.747 | 3,797 | +0.01(+0.26%) |
Mar 16, 2007 | 3.718 | 3.737 | 3.689 | 3.737 | 9,931 | +0.02(+0.51%) |
Mar 15, 2007 | 3.527 | 3.747 | 3.527 | 3.718 | 63,473 | +0.29(+8.33%) |
Mar 14, 2007 | 3.527 | 3.556 | 3.384 | 3.432 | 27,562 | -0.29(-7.69%) |
Mar 13, 2007 | 3.728 | 3.747 | 3.632 | 3.718 | 37,442 | -0.01(-0.26%) |
Mar 12, 2007 | 3.623 | 3.737 | 3.613 | 3.728 | 20,746 | +0.09(+2.36%) |
Mar 09, 2007 | 3.623 | 3.642 | 3.594 | 3.642 | 12,804 | +0.00(+0.00%) |
Mar 08, 2007 | 3.642 | 3.642 | 3.546 | 3.642 | 27,299 | +0.07(+1.87%) |
Mar 07, 2007 | 3.508 | 3.737 | 3.451 | 3.575 | 56,252 | +0.05(+1.35%) |
Mar 06, 2007 | 3.432 | 3.575 | 3.337 | 3.527 | 29,472 | +0.13(+3.93%) |
Mar 05, 2007 | 3.365 | 3.451 | 3.289 | 3.394 | 21,828 | -0.06(-1.65%) |
Mar 02, 2007 | 3.480 | 3.480 | 3.432 | 3.451 | 9,597 | -0.03(-0.82%) |