Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.849 | 3.863 | 3.846 | 3.860 | 378,057 | +0.00(+0.07%) |
May 30, 2007 | 3.852 | 3.863 | 3.849 | 3.857 | 248,609 | +0.00(+0.00%) |
May 29, 2007 | 3.852 | 3.866 | 3.849 | 3.857 | 274,853 | +0.01(+0.15%) |
May 25, 2007 | 3.812 | 3.852 | 3.812 | 3.852 | 324,859 | +0.02(+0.59%) |
May 24, 2007 | 3.846 | 3.854 | 3.809 | 3.829 | 334,435 | -0.02(-0.44%) |
May 23, 2007 | 3.843 | 3.860 | 3.823 | 3.846 | 539,422 | -0.00(-0.07%) |
May 22, 2007 | 3.854 | 3.869 | 3.840 | 3.849 | 519,207 | -0.01(-0.37%) |
May 21, 2007 | 3.863 | 3.869 | 3.846 | 3.863 | 383,022 | -0.01(-0.15%) |
May 18, 2007 | 3.863 | 3.871 | 3.854 | 3.869 | 288,685 | -0.00(-0.07%) |
May 17, 2007 | 3.871 | 3.874 | 3.857 | 3.871 | 347,202 | +0.00(+0.00%) |
May 16, 2007 | 3.863 | 3.871 | 3.857 | 3.871 | 388,341 | +0.01(+0.29%) |
May 15, 2007 | 3.863 | 3.869 | 3.846 | 3.860 | 479,487 | +0.00(+0.00%) |
May 14, 2007 | 3.854 | 3.869 | 3.849 | 3.860 | 370,964 | -0.00(-0.07%) |
May 11, 2007 | 3.852 | 3.863 | 3.846 | 3.863 | 454,661 | -0.01(-0.22%) |
May 10, 2007 | 3.877 | 3.877 | 3.860 | 3.871 | 358,551 | -0.01(-0.15%) |
May 09, 2007 | 3.857 | 3.877 | 3.857 | 3.877 | 403,946 | +0.01(+0.22%) |
May 08, 2007 | 3.863 | 3.871 | 3.852 | 3.869 | 519,562 | +0.00(+0.00%) |
May 07, 2007 | 3.877 | 3.880 | 3.860 | 3.869 | 483,742 | -0.00(-0.07%) |
May 04, 2007 | 3.860 | 3.871 | 3.860 | 3.871 | 369,190 | +0.01(+0.15%) |
May 03, 2007 | 3.852 | 3.869 | 3.852 | 3.866 | 323,440 | +0.01(+0.22%) |
May 02, 2007 | 3.840 | 3.860 | 3.840 | 3.857 | 351,103 | +0.02(+0.51%) |
May 01, 2007 | 3.843 | 3.854 | 3.835 | 3.838 | 422,388 | -0.01(-0.29%) |
Apr 30, 2007 | 3.871 | 3.871 | 3.840 | 3.849 | 360,324 | -0.02(-0.51%) |
Apr 27, 2007 | 3.869 | 3.871 | 3.857 | 3.869 | 219,173 | +0.00(+0.00%) |
Apr 26, 2007 | 3.854 | 3.871 | 3.854 | 3.869 | 341,173 | +0.01(+0.22%) |
Apr 25, 2007 | 3.869 | 3.880 | 3.854 | 3.860 | 380,894 | -0.01(-0.29%) |
Apr 24, 2007 | 3.869 | 3.877 | 3.863 | 3.871 | 345,074 | +0.00(+0.00%) |
Apr 23, 2007 | 3.871 | 3.874 | 3.860 | 3.871 | 417,777 | +0.00(+0.00%) |
Apr 20, 2007 | 3.852 | 3.874 | 3.852 | 3.871 | 338,690 | +0.01(+0.29%) |
Apr 19, 2007 | 3.826 | 3.860 | 3.821 | 3.860 | 555,027 | +0.02(+0.51%) |
Apr 18, 2007 | 3.846 | 3.857 | 3.835 | 3.840 | 322,022 | -0.01(-0.37%) |
Apr 17, 2007 | 3.863 | 3.869 | 3.846 | 3.854 | 338,690 | -0.01(-0.29%) |
Apr 16, 2007 | 3.871 | 3.886 | 3.857 | 3.866 | 292,231 | -0.01(-0.15%) |
Apr 13, 2007 | 3.874 | 3.877 | 3.863 | 3.871 | 317,057 | +0.00(+0.00%) |
Apr 12, 2007 | 3.883 | 3.883 | 3.852 | 3.871 | 427,353 | -0.03(-0.72%) |
Apr 11, 2007 | 3.888 | 3.902 | 3.886 | 3.900 | 477,359 | +0.01(+0.36%) |
Apr 10, 2007 | 3.888 | 3.891 | 3.874 | 3.886 | 288,330 | +0.01(+0.15%) |
Apr 09, 2007 | 3.874 | 3.886 | 3.866 | 3.880 | 400,400 | +0.01(+0.22%) |
Apr 05, 2007 | 3.877 | 3.880 | 3.863 | 3.871 | 365,289 | -0.00(-0.07%) |
Apr 04, 2007 | 3.866 | 3.874 | 3.857 | 3.874 | 307,481 | +0.01(+0.29%) |
Apr 03, 2007 | 3.857 | 3.866 | 3.849 | 3.863 | 310,673 | +0.01(+0.15%) |
Apr 02, 2007 | 3.838 | 3.857 | 3.835 | 3.857 | 322,022 | +0.02(+0.44%) |
Mar 30, 2007 | 3.854 | 3.854 | 3.832 | 3.840 | 297,196 | -0.01(-0.22%) |
Mar 29, 2007 | 3.852 | 3.860 | 3.835 | 3.849 | 255,702 | +0.01(+0.15%) |
Mar 28, 2007 | 3.832 | 3.843 | 3.826 | 3.843 | 330,888 | +0.02(+0.59%) |
Mar 27, 2007 | 3.818 | 3.846 | 3.809 | 3.821 | 346,493 | +0.01(+0.15%) |
Mar 26, 2007 | 3.826 | 3.832 | 3.801 | 3.815 | 303,935 | -0.00(-0.07%) |
Mar 23, 2007 | 3.815 | 3.821 | 3.798 | 3.818 | 489,417 | +0.01(+0.22%) |
Mar 22, 2007 | 3.790 | 3.818 | 3.782 | 3.809 | 340,109 | +0.03(+0.67%) |
Mar 21, 2007 | 3.784 | 3.792 | 3.773 | 3.784 | 327,342 | +0.01(+0.15%) |
Mar 20, 2007 | 3.756 | 3.778 | 3.750 | 3.778 | 307,836 | +0.03(+0.90%) |
Mar 19, 2007 | 3.736 | 3.745 | 3.722 | 3.745 | 315,283 | +0.02(+0.61%) |
Mar 16, 2007 | 3.725 | 3.736 | 3.722 | 3.722 | 144,342 | -0.00(-0.08%) |
Mar 15, 2007 | 3.742 | 3.747 | 3.714 | 3.725 | 263,859 | -0.01(-0.23%) |
Mar 14, 2007 | 3.773 | 3.776 | 3.697 | 3.733 | 584,108 | -0.03(-0.75%) |
Mar 13, 2007 | 3.812 | 3.804 | 3.756 | 3.761 | 405,719 | -0.05(-1.33%) |
Mar 12, 2007 | 3.801 | 3.815 | 3.787 | 3.812 | 367,417 | +0.01(+0.37%) |
Mar 09, 2007 | 3.807 | 3.829 | 3.795 | 3.798 | 365,998 | -0.00(-0.07%) |
Mar 08, 2007 | 3.750 | 3.801 | 3.749 | 3.801 | 482,324 | +0.05(+1.35%) |
Mar 07, 2007 | 3.708 | 3.753 | 3.708 | 3.750 | 329,824 | +0.04(+1.06%) |
Mar 06, 2007 | 3.691 | 3.722 | 3.688 | 3.711 | 546,161 | +0.03(+0.77%) |
Mar 05, 2007 | 3.468 | 3.719 | 3.468 | 3.683 | 764,625 | -0.04(-1.06%) |
Mar 02, 2007 | 3.829 | 3.829 | 3.722 | 3.722 | 546,870 | -0.08(-2.08%) |