Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.450 | 3.500 | 3.450 | 3.450 | 11,600 | -0.05(-1.43%) |
May 30, 2007 | 3.600 | 3.680 | 3.500 | 3.500 | 15,000 | +0.00(+0.00%) |
May 29, 2007 | 3.500 | 3.500 | 3.500 | 3.500 | 4,000 | +0.05(+1.45%) |
May 25, 2007 | 3.550 | 3.600 | 3.450 | 3.450 | 5,600 | -0.15(-4.17%) |
May 24, 2007 | 3.650 | 3.650 | 3.600 | 3.600 | 8,300 | -0.05(-1.37%) |
May 23, 2007 | 3.740 | 3.740 | 3.650 | 3.650 | 6,525 | -0.10(-2.67%) |
May 22, 2007 | 3.550 | 3.800 | 3.540 | 3.750 | 44,500 | +0.15(+4.17%) |
May 21, 2007 | 3.800 | 3.800 | 3.600 | 3.600 | 25,800 | +0.00(+0.00%) |
May 18, 2007 | 3.800 | 3.800 | 3.600 | 3.600 | 25,800 | -0.08(-2.17%) |
May 17, 2007 | 3.610 | 3.700 | 3.600 | 3.680 | 53,700 | +0.18(+5.14%) |
May 16, 2007 | 3.110 | 3.590 | 3.100 | 3.500 | 23,658 | +0.39(+12.54%) |
May 15, 2007 | 3.260 | 3.260 | 3.100 | 3.110 | 11,850 | -0.19(-5.76%) |
May 14, 2007 | 3.310 | 3.310 | 3.300 | 3.300 | 7,800 | +0.00(+0.00%) |
May 11, 2007 | 3.270 | 3.300 | 3.270 | 3.300 | 4,400 | -0.04(-1.20%) |
May 10, 2007 | 3.270 | 3.340 | 3.270 | 3.340 | 2,700 | -0.01(-0.30%) |
May 09, 2007 | 3.400 | 3.400 | 3.350 | 3.350 | 1,500 | +0.00(+0.00%) |
May 08, 2007 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | -0.10(-2.90%) |
May 07, 2007 | 3.300 | 3.450 | 3.300 | 3.450 | 5,044 | +0.05(+1.47%) |
May 04, 2007 | 3.510 | 3.510 | 3.260 | 3.400 | 15,865 | -0.25(-6.85%) |
May 03, 2007 | 3.650 | 3.650 | 3.650 | 3.650 | 1,200 | -0.05(-1.35%) |
May 02, 2007 | 3.700 | 3.700 | 3.700 | 3.700 | 0 | +0.00(+0.00%) |
May 01, 2007 | 3.590 | 3.700 | 3.590 | 3.700 | 5,100 | +0.10(+2.78%) |
Apr 30, 2007 | 3.570 | 3.600 | 3.420 | 3.600 | 7,900 | +0.03(+0.84%) |
Apr 27, 2007 | 3.600 | 3.690 | 3.400 | 3.570 | 15,250 | +0.16(+4.69%) |
Apr 26, 2007 | 3.460 | 3.460 | 3.250 | 3.410 | 8,500 | -0.24(-6.58%) |
Apr 25, 2007 | 3.690 | 3.690 | 3.650 | 3.650 | 16,086 | -0.08(-2.14%) |
Apr 24, 2007 | 3.690 | 3.730 | 3.690 | 3.730 | 9,400 | +0.04(+1.08%) |
Apr 23, 2007 | 3.690 | 3.690 | 3.690 | 3.690 | 100 | +0.00(+0.00%) |
Apr 20, 2007 | 3.600 | 3.690 | 3.600 | 3.690 | 9,500 | +0.10(+2.79%) |
Apr 19, 2007 | 3.450 | 3.590 | 3.450 | 3.590 | 2,200 | +0.09(+2.57%) |
Apr 18, 2007 | 3.500 | 3.500 | 3.450 | 3.500 | 9,500 | +0.10(+2.94%) |
Apr 17, 2007 | 3.400 | 3.400 | 3.400 | 3.400 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 3.410 | 3.410 | 3.400 | 3.400 | 200 | -0.01(-0.29%) |
Apr 13, 2007 | 3.500 | 3.580 | 3.410 | 3.410 | 6,450 | +0.01(+0.29%) |
Apr 12, 2007 | 3.320 | 3.400 | 3.320 | 3.400 | 7,900 | +0.04(+1.19%) |
Apr 11, 2007 | 3.500 | 3.500 | 3.110 | 3.360 | 14,260 | -0.22(-6.15%) |
Apr 10, 2007 | 3.400 | 3.580 | 3.400 | 3.580 | 5,250 | +0.13(+3.77%) |
Apr 09, 2007 | 3.470 | 3.480 | 3.450 | 3.450 | 4,100 | -0.10(-2.82%) |
Apr 05, 2007 | 3.610 | 3.610 | 3.550 | 3.550 | 6,100 | -0.07(-1.93%) |
Apr 04, 2007 | 3.650 | 3.800 | 3.600 | 3.620 | 21,000 | -0.09(-2.43%) |
Apr 03, 2007 | 3.720 | 3.800 | 3.710 | 3.710 | 5,500 | -0.14(-3.64%) |
Apr 02, 2007 | 3.850 | 3.850 | 3.850 | 3.850 | 0 | +0.00(+0.00%) |
Mar 30, 2007 | 3.840 | 3.850 | 3.840 | 3.850 | 12,400 | +0.00(+0.00%) |
Mar 29, 2007 | 3.850 | 3.850 | 3.850 | 3.850 | 100 | -0.04(-1.03%) |
Mar 28, 2007 | 3.840 | 3.890 | 3.840 | 3.890 | 16,400 | +0.11(+2.91%) |
Mar 27, 2007 | 3.980 | 4.000 | 3.770 | 3.780 | 28,300 | -0.12(-3.08%) |
Mar 26, 2007 | 3.710 | 3.950 | 3.700 | 3.900 | 30,100 | +0.30(+8.33%) |
Mar 23, 2007 | 3.700 | 3.700 | 3.600 | 3.600 | 12,900 | -0.15(-4.00%) |
Mar 22, 2007 | 3.660 | 3.750 | 3.660 | 3.750 | 11,800 | +0.03(+0.81%) |
Mar 21, 2007 | 3.740 | 3.740 | 3.720 | 3.720 | 14,400 | -0.02(-0.53%) |
Mar 20, 2007 | 3.740 | 3.740 | 3.740 | 3.740 | 1,425 | +0.00(+0.00%) |
Mar 19, 2007 | 3.670 | 3.740 | 3.640 | 3.740 | 6,500 | +0.00(+0.00%) |
Mar 16, 2007 | 3.740 | 3.740 | 3.740 | 3.740 | 1,000 | +0.02(+0.54%) |
Mar 15, 2007 | 3.600 | 3.740 | 3.600 | 3.720 | 19,100 | +0.17(+4.79%) |
Mar 14, 2007 | 3.720 | 3.730 | 3.550 | 3.550 | 7,200 | -0.18(-4.83%) |
Mar 13, 2007 | 3.700 | 3.730 | 3.700 | 3.730 | 4,600 | +0.13(+3.61%) |
Mar 12, 2007 | 3.750 | 3.750 | 3.550 | 3.600 | 13,225 | +0.00(+0.00%) |
Mar 09, 2007 | 3.600 | 3.600 | 3.600 | 3.600 | 17,000 | -0.02(-0.55%) |
Mar 08, 2007 | 3.750 | 3.750 | 3.620 | 3.620 | 2,800 | -0.08(-2.16%) |
Mar 07, 2007 | 3.670 | 3.700 | 3.670 | 3.700 | 23,000 | +0.07(+1.93%) |
Mar 06, 2007 | 3.450 | 3.630 | 3.450 | 3.630 | 10,900 | +0.18(+5.22%) |
Mar 05, 2007 | 3.500 | 3.580 | 3.400 | 3.450 | 24,030 | -0.23(-6.25%) |
Mar 02, 2007 | 3.680 | 3.680 | 3.510 | 3.680 | 8,333 | +0.05(+1.38%) |