Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.875 | 3.921 | 3.839 | 3.914 | 2,180,320 | +0.02(+0.43%) |
May 30, 2007 | 3.835 | 3.897 | 3.758 | 3.897 | 1,873,537 | +0.11(+2.92%) |
May 29, 2007 | 3.890 | 3.890 | 3.779 | 3.786 | 2,629,271 | -0.08(-1.99%) |
May 25, 2007 | 3.854 | 3.904 | 3.789 | 3.863 | 2,469,228 | +0.11(+2.88%) |
May 24, 2007 | 3.866 | 3.883 | 3.726 | 3.755 | 2,983,027 | -0.11(-2.86%) |
May 23, 2007 | 3.914 | 3.945 | 3.866 | 3.866 | 1,388,005 | -0.05(-1.17%) |
May 22, 2007 | 3.960 | 3.976 | 3.904 | 3.912 | 1,747,997 | -0.05(-1.16%) |
May 21, 2007 | 3.972 | 4.025 | 3.945 | 3.957 | 1,423,755 | -0.05(-1.32%) |
May 18, 2007 | 4.001 | 4.034 | 3.948 | 4.010 | 1,292,811 | -0.01(-0.18%) |
May 17, 2007 | 4.022 | 4.078 | 3.991 | 4.017 | 830,974 | +0.03(+0.72%) |
May 16, 2007 | 3.974 | 3.993 | 3.921 | 3.989 | 1,025,519 | +0.06(+1.66%) |
May 15, 2007 | 3.897 | 3.974 | 3.897 | 3.924 | 1,059,876 | +0.01(+0.18%) |
May 14, 2007 | 3.979 | 3.979 | 3.902 | 3.916 | 789,820 | -0.06(-1.51%) |
May 11, 2007 | 3.950 | 4.025 | 3.926 | 3.976 | 1,032,170 | +0.07(+1.79%) |
May 10, 2007 | 3.964 | 4.008 | 3.899 | 3.907 | 932,404 | -0.11(-2.81%) |
May 09, 2007 | 3.976 | 4.025 | 3.962 | 4.020 | 1,201,358 | +0.05(+1.15%) |
May 08, 2007 | 3.981 | 4.013 | 3.873 | 3.974 | 1,710,169 | -0.01(-0.36%) |
May 07, 2007 | 4.082 | 4.082 | 3.986 | 3.989 | 1,373,456 | -0.09(-2.30%) |
May 04, 2007 | 4.090 | 4.092 | 4.037 | 4.082 | 823,491 | -0.01(-0.24%) |
May 03, 2007 | 4.056 | 4.092 | 4.037 | 4.092 | 1,238,771 | +0.04(+0.89%) |
May 02, 2007 | 3.989 | 4.065 | 3.984 | 4.056 | 1,517,702 | +0.07(+1.69%) |
May 01, 2007 | 3.972 | 3.996 | 3.926 | 3.989 | 1,340,200 | +0.02(+0.42%) |
Apr 30, 2007 | 4.065 | 4.065 | 3.933 | 3.972 | 1,594,772 | -0.02(-0.60%) |
Apr 27, 2007 | 4.022 | 4.029 | 3.976 | 3.996 | 1,040,484 | -0.03(-0.78%) |
Apr 26, 2007 | 4.013 | 4.053 | 3.991 | 4.027 | 2,137,924 | +0.06(+1.52%) |
Apr 25, 2007 | 4.017 | 4.017 | 3.897 | 3.967 | 3,357,984 | +0.05(+1.17%) |
Apr 24, 2007 | 3.998 | 3.998 | 3.909 | 3.921 | 2,980,949 | -0.07(-1.69%) |
Apr 23, 2007 | 4.046 | 4.058 | 3.952 | 3.989 | 1,442,046 | -0.05(-1.19%) |
Apr 20, 2007 | 4.145 | 4.147 | 4.008 | 4.037 | 2,807,396 | -0.02(-0.47%) |
Apr 19, 2007 | 3.955 | 4.063 | 3.899 | 4.056 | 1,178,495 | +0.05(+1.20%) |
Apr 18, 2007 | 4.029 | 4.090 | 4.001 | 4.008 | 1,306,945 | -0.06(-1.42%) |
Apr 17, 2007 | 4.065 | 4.078 | 4.017 | 4.065 | 1,742,593 | -0.02(-0.47%) |
Apr 16, 2007 | 4.114 | 4.126 | 4.056 | 4.085 | 3,610,727 | +0.10(+2.47%) |
Apr 13, 2007 | 3.957 | 4.008 | 3.912 | 3.986 | 1,911,365 | +0.10(+2.47%) |
Apr 12, 2007 | 3.835 | 3.890 | 3.789 | 3.890 | 1,136,094 | +0.06(+1.51%) |
Apr 11, 2007 | 3.851 | 3.885 | 3.803 | 3.832 | 2,258,055 | -0.09(-2.39%) |
Apr 10, 2007 | 3.914 | 3.952 | 3.871 | 3.926 | 1,066,673 | +0.01(+0.31%) |
Apr 09, 2007 | 3.873 | 3.957 | 3.825 | 3.914 | 1,696,867 | +0.12(+3.17%) |
Apr 05, 2007 | 3.791 | 3.859 | 3.789 | 3.794 | 1,934,644 | -0.01(-0.38%) |
Apr 04, 2007 | 3.851 | 3.875 | 3.801 | 3.808 | 1,193,876 | -0.02(-0.63%) |
Apr 03, 2007 | 3.782 | 3.856 | 3.765 | 3.832 | 2,573,983 | +0.16(+4.32%) |
Apr 02, 2007 | 3.702 | 3.729 | 3.640 | 3.673 | 2,458,005 | -0.12(-3.05%) |
Mar 30, 2007 | 3.856 | 3.856 | 3.743 | 3.789 | 1,641,579 | -0.07(-1.75%) |
Mar 29, 2007 | 3.887 | 3.926 | 3.813 | 3.856 | 1,065,426 | -0.03(-0.68%) |
Mar 28, 2007 | 3.871 | 3.928 | 3.868 | 3.883 | 952,773 | -0.06(-1.41%) |
Mar 27, 2007 | 3.926 | 4.008 | 3.517 | 3.938 | 1,039,653 | -0.06(-1.50%) |
Mar 26, 2007 | 4.025 | 4.032 | 3.969 | 3.998 | 1,040,069 | -0.03(-0.72%) |
Mar 23, 2007 | 3.996 | 4.070 | 3.976 | 4.027 | 1,668,600 | +0.03(+0.78%) |
Mar 22, 2007 | 3.993 | 4.005 | 3.960 | 3.996 | 980,624 | +0.01(+0.24%) |
Mar 21, 2007 | 3.921 | 3.993 | 3.835 | 3.986 | 1,881,435 | +0.10(+2.66%) |
Mar 20, 2007 | 3.904 | 3.921 | 3.854 | 3.883 | 1,341,863 | +0.02(+0.50%) |
Mar 19, 2007 | 3.813 | 3.871 | 3.813 | 3.863 | 1,386,758 | +0.10(+2.75%) |
Mar 16, 2007 | 3.815 | 3.815 | 3.760 | 3.760 | 793,561 | -0.03(-0.70%) |
Mar 15, 2007 | 3.813 | 3.825 | 3.760 | 3.786 | 1,025,935 | +0.03(+0.77%) |
Mar 14, 2007 | 3.770 | 3.818 | 3.681 | 3.758 | 2,104,248 | -0.01(-0.32%) |
Mar 13, 2007 | 3.897 | 3.955 | 3.755 | 3.770 | 2,813,424 | -0.13(-3.27%) |
Mar 12, 2007 | 3.837 | 3.931 | 3.801 | 3.897 | 2,144,986 | +0.05(+1.31%) |
Mar 09, 2007 | 3.899 | 3.899 | 3.835 | 3.847 | 1,435,395 | +0.00(+0.00%) |
Mar 08, 2007 | 3.967 | 3.969 | 3.830 | 3.847 | 2,937,301 | +0.14(+3.83%) |
Mar 07, 2007 | 3.717 | 3.748 | 3.688 | 3.705 | 1,544,722 | -0.06(-1.66%) |
Mar 06, 2007 | 3.729 | 3.777 | 3.695 | 3.767 | 3,135,588 | +0.20(+5.74%) |
Mar 05, 2007 | 3.548 | 3.637 | 3.534 | 3.563 | 3,177,573 | -0.12(-3.27%) |
Mar 02, 2007 | 3.736 | 3.823 | 3.678 | 3.683 | 3,116,050 | -0.08(-2.17%) |