Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.850 | 3.864 | 3.847 | 3.861 | 377,989 | +0.00(+0.07%) |
May 30, 2007 | 3.852 | 3.864 | 3.850 | 3.858 | 248,565 | +0.00(+0.00%) |
May 29, 2007 | 3.852 | 3.866 | 3.850 | 3.858 | 274,804 | +0.01(+0.15%) |
May 25, 2007 | 3.813 | 3.852 | 3.813 | 3.852 | 324,801 | +0.02(+0.59%) |
May 24, 2007 | 3.847 | 3.855 | 3.810 | 3.830 | 334,375 | -0.02(-0.44%) |
May 23, 2007 | 3.844 | 3.861 | 3.824 | 3.847 | 539,326 | -0.00(-0.07%) |
May 22, 2007 | 3.855 | 3.869 | 3.841 | 3.850 | 519,115 | -0.01(-0.36%) |
May 21, 2007 | 3.864 | 3.869 | 3.847 | 3.864 | 382,953 | -0.01(-0.15%) |
May 18, 2007 | 3.864 | 3.872 | 3.855 | 3.869 | 288,633 | -0.00(-0.07%) |
May 17, 2007 | 3.872 | 3.875 | 3.858 | 3.872 | 347,140 | +0.00(+0.00%) |
May 16, 2007 | 3.864 | 3.872 | 3.858 | 3.872 | 388,272 | +0.01(+0.29%) |
May 15, 2007 | 3.864 | 3.869 | 3.847 | 3.861 | 479,401 | +0.00(+0.00%) |
May 14, 2007 | 3.855 | 3.869 | 3.850 | 3.861 | 370,897 | -0.00(-0.07%) |
May 11, 2007 | 3.852 | 3.864 | 3.847 | 3.864 | 454,580 | -0.01(-0.22%) |
May 10, 2007 | 3.878 | 3.878 | 3.861 | 3.872 | 358,487 | -0.01(-0.15%) |
May 09, 2007 | 3.858 | 3.878 | 3.858 | 3.878 | 403,874 | +0.01(+0.22%) |
May 08, 2007 | 3.864 | 3.871 | 3.852 | 3.869 | 519,469 | +0.00(+0.00%) |
May 07, 2007 | 3.878 | 3.881 | 3.861 | 3.869 | 483,656 | -0.00(-0.07%) |
May 04, 2007 | 3.861 | 3.872 | 3.861 | 3.872 | 369,124 | +0.01(+0.15%) |
May 03, 2007 | 3.852 | 3.869 | 3.852 | 3.866 | 323,383 | +0.01(+0.22%) |
May 02, 2007 | 3.841 | 3.861 | 3.841 | 3.858 | 351,041 | +0.02(+0.51%) |
May 01, 2007 | 3.844 | 3.855 | 3.835 | 3.838 | 422,313 | -0.01(-0.29%) |
Apr 30, 2007 | 3.872 | 3.872 | 3.841 | 3.850 | 360,260 | -0.02(-0.51%) |
Apr 27, 2007 | 3.869 | 3.872 | 3.858 | 3.869 | 219,134 | +0.00(+0.00%) |
Apr 26, 2007 | 3.855 | 3.872 | 3.855 | 3.869 | 341,112 | +0.01(+0.22%) |
Apr 25, 2007 | 3.869 | 3.881 | 3.855 | 3.861 | 380,826 | -0.01(-0.29%) |
Apr 24, 2007 | 3.869 | 3.878 | 3.864 | 3.872 | 345,013 | +0.00(+0.00%) |
Apr 23, 2007 | 3.872 | 3.875 | 3.861 | 3.872 | 417,703 | +0.00(+0.00%) |
Apr 20, 2007 | 3.852 | 3.875 | 3.852 | 3.872 | 338,630 | +0.01(+0.29%) |
Apr 19, 2007 | 3.827 | 3.861 | 3.821 | 3.861 | 554,928 | +0.02(+0.51%) |
Apr 18, 2007 | 3.847 | 3.858 | 3.835 | 3.841 | 321,964 | -0.01(-0.37%) |
Apr 17, 2007 | 3.864 | 3.869 | 3.847 | 3.855 | 338,630 | -0.01(-0.29%) |
Apr 16, 2007 | 3.872 | 3.886 | 3.858 | 3.866 | 292,179 | -0.01(-0.15%) |
Apr 13, 2007 | 3.875 | 3.878 | 3.864 | 3.872 | 317,000 | +0.00(+0.00%) |
Apr 12, 2007 | 3.883 | 3.883 | 3.852 | 3.872 | 427,277 | -0.03(-0.72%) |
Apr 11, 2007 | 3.889 | 3.903 | 3.886 | 3.900 | 477,274 | +0.01(+0.36%) |
Apr 10, 2007 | 3.889 | 3.892 | 3.875 | 3.886 | 288,279 | +0.01(+0.15%) |
Apr 09, 2007 | 3.875 | 3.886 | 3.866 | 3.881 | 400,328 | +0.01(+0.22%) |
Apr 05, 2007 | 3.878 | 3.881 | 3.864 | 3.872 | 365,224 | -0.00(-0.07%) |
Apr 04, 2007 | 3.866 | 3.875 | 3.858 | 3.875 | 307,426 | +0.01(+0.29%) |
Apr 03, 2007 | 3.858 | 3.866 | 3.850 | 3.864 | 310,618 | +0.01(+0.15%) |
Apr 02, 2007 | 3.838 | 3.858 | 3.835 | 3.858 | 321,964 | +0.02(+0.44%) |
Mar 30, 2007 | 3.855 | 3.855 | 3.833 | 3.841 | 297,143 | -0.01(-0.22%) |
Mar 29, 2007 | 3.852 | 3.861 | 3.835 | 3.850 | 255,657 | +0.01(+0.15%) |
Mar 28, 2007 | 3.833 | 3.844 | 3.827 | 3.844 | 330,829 | +0.02(+0.59%) |
Mar 27, 2007 | 3.819 | 3.847 | 3.810 | 3.821 | 346,431 | +0.01(+0.15%) |
Mar 26, 2007 | 3.827 | 3.833 | 3.802 | 3.816 | 303,881 | -0.00(-0.07%) |
Mar 23, 2007 | 3.816 | 3.821 | 3.799 | 3.819 | 489,329 | +0.01(+0.22%) |
Mar 22, 2007 | 3.790 | 3.819 | 3.783 | 3.810 | 340,048 | +0.03(+0.67%) |
Mar 21, 2007 | 3.785 | 3.793 | 3.773 | 3.785 | 327,283 | +0.01(+0.15%) |
Mar 20, 2007 | 3.756 | 3.779 | 3.751 | 3.779 | 307,781 | +0.03(+0.90%) |
Mar 19, 2007 | 3.737 | 3.745 | 3.723 | 3.745 | 315,227 | +0.02(+0.61%) |
Mar 16, 2007 | 3.725 | 3.737 | 3.723 | 3.723 | 144,316 | -0.00(-0.08%) |
Mar 15, 2007 | 3.742 | 3.748 | 3.714 | 3.725 | 263,812 | -0.01(-0.23%) |
Mar 14, 2007 | 3.773 | 3.776 | 3.697 | 3.734 | 584,004 | -0.03(-0.75%) |
Mar 13, 2007 | 3.813 | 3.804 | 3.756 | 3.762 | 405,647 | -0.05(-1.33%) |
Mar 12, 2007 | 3.802 | 3.816 | 3.788 | 3.813 | 367,352 | +0.01(+0.37%) |
Mar 09, 2007 | 3.807 | 3.830 | 3.796 | 3.799 | 365,933 | -0.00(-0.07%) |
Mar 08, 2007 | 3.751 | 3.802 | 3.750 | 3.802 | 482,238 | +0.05(+1.35%) |
Mar 07, 2007 | 3.709 | 3.754 | 3.709 | 3.751 | 329,765 | +0.04(+1.06%) |
Mar 06, 2007 | 3.692 | 3.723 | 3.689 | 3.711 | 546,063 | +0.03(+0.77%) |
Mar 05, 2007 | 3.469 | 3.720 | 3.469 | 3.683 | 764,489 | -0.04(-1.06%) |
Mar 02, 2007 | 3.830 | 3.830 | 3.723 | 3.723 | 546,773 | -0.08(-2.08%) |