Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.757 | 3.762 | 3.744 | 3.748 | 86,833 | -0.00(-0.12%) |
May 30, 2007 | 3.739 | 3.757 | 3.739 | 3.753 | 63,946 | +0.02(+0.60%) |
May 29, 2007 | 3.726 | 3.744 | 3.713 | 3.730 | 81,223 | +0.01(+0.24%) |
May 25, 2007 | 3.726 | 3.735 | 3.713 | 3.721 | 77,409 | -0.01(-0.24%) |
May 24, 2007 | 3.726 | 3.739 | 3.713 | 3.730 | 91,096 | +0.00(+0.12%) |
May 23, 2007 | 3.744 | 3.748 | 3.726 | 3.726 | 177,705 | -0.02(-0.48%) |
May 22, 2007 | 3.757 | 3.766 | 3.744 | 3.744 | 138,439 | -0.01(-0.24%) |
May 21, 2007 | 3.753 | 3.757 | 3.744 | 3.753 | 68,210 | +0.00(+0.12%) |
May 18, 2007 | 3.753 | 3.757 | 3.735 | 3.748 | 137,542 | +0.00(+0.00%) |
May 17, 2007 | 3.766 | 3.770 | 3.748 | 3.748 | 125,874 | -0.02(-0.47%) |
May 16, 2007 | 3.757 | 3.770 | 3.757 | 3.766 | 84,813 | +0.01(+0.24%) |
May 15, 2007 | 3.753 | 3.770 | 3.753 | 3.757 | 133,952 | +0.01(+0.24%) |
May 14, 2007 | 3.744 | 3.775 | 3.744 | 3.748 | 128,791 | +0.00(+0.12%) |
May 11, 2007 | 3.744 | 3.762 | 3.744 | 3.744 | 93,788 | +0.00(+0.00%) |
May 10, 2007 | 3.762 | 3.779 | 3.735 | 3.744 | 123,406 | -0.03(-0.83%) |
May 09, 2007 | 3.762 | 3.775 | 3.753 | 3.775 | 161,774 | +0.00(+0.00%) |
May 08, 2007 | 3.762 | 3.779 | 3.762 | 3.775 | 61,927 | +0.00(+0.12%) |
May 07, 2007 | 3.757 | 3.770 | 3.753 | 3.770 | 97,154 | +0.01(+0.24%) |
May 04, 2007 | 3.757 | 3.775 | 3.753 | 3.762 | 123,406 | -0.00(-0.12%) |
May 03, 2007 | 3.766 | 3.779 | 3.748 | 3.766 | 150,555 | -0.01(-0.35%) |
May 02, 2007 | 3.775 | 3.779 | 3.753 | 3.779 | 101,866 | +0.01(+0.36%) |
May 01, 2007 | 3.744 | 3.770 | 3.744 | 3.766 | 96,032 | +0.02(+0.60%) |
Apr 30, 2007 | 3.735 | 3.748 | 3.726 | 3.744 | 116,899 | +0.01(+0.24%) |
Apr 27, 2007 | 3.730 | 3.744 | 3.721 | 3.735 | 256,461 | -0.01(-0.24%) |
Apr 26, 2007 | 3.744 | 3.744 | 3.730 | 3.744 | 69,331 | +0.00(+0.12%) |
Apr 25, 2007 | 3.744 | 3.744 | 3.721 | 3.739 | 146,517 | +0.00(+0.00%) |
Apr 24, 2007 | 3.744 | 3.753 | 3.726 | 3.739 | 103,885 | -0.00(-0.12%) |
Apr 23, 2007 | 3.744 | 3.757 | 3.744 | 3.744 | 67,536 | +0.00(+0.00%) |
Apr 20, 2007 | 3.748 | 3.757 | 3.739 | 3.744 | 58,113 | -0.01(-0.36%) |
Apr 19, 2007 | 3.744 | 3.757 | 3.739 | 3.757 | 61,030 | +0.00(+0.00%) |
Apr 18, 2007 | 3.739 | 3.762 | 3.739 | 3.757 | 107,475 | +0.00(+0.12%) |
Apr 17, 2007 | 3.744 | 3.757 | 3.727 | 3.753 | 125,425 | +0.03(+0.72%) |
Apr 16, 2007 | 3.730 | 3.753 | 3.721 | 3.726 | 111,065 | -0.02(-0.48%) |
Apr 13, 2007 | 3.744 | 3.757 | 3.739 | 3.744 | 117,348 | +0.00(+0.12%) |
Apr 12, 2007 | 3.811 | 3.811 | 3.739 | 3.739 | 274,186 | -0.06(-1.53%) |
Apr 11, 2007 | 3.806 | 3.824 | 3.797 | 3.797 | 91,769 | -0.02(-0.47%) |
Apr 10, 2007 | 3.802 | 3.828 | 3.802 | 3.815 | 100,295 | -0.00(-0.12%) |
Apr 09, 2007 | 3.837 | 3.851 | 3.815 | 3.819 | 103,437 | -0.01(-0.35%) |
Apr 05, 2007 | 3.802 | 3.842 | 3.802 | 3.833 | 81,897 | +0.01(+0.23%) |
Apr 04, 2007 | 3.855 | 3.855 | 3.797 | 3.824 | 133,952 | +0.01(+0.23%) |
Apr 03, 2007 | 3.855 | 3.860 | 3.815 | 3.815 | 76,063 | -0.04(-0.93%) |
Apr 02, 2007 | 3.828 | 3.851 | 3.816 | 3.851 | 82,121 | +0.03(+0.82%) |
Mar 30, 2007 | 3.806 | 3.828 | 3.797 | 3.819 | 55,420 | +0.01(+0.35%) |
Mar 29, 2007 | 3.788 | 3.811 | 3.788 | 3.806 | 50,484 | +0.02(+0.47%) |
Mar 28, 2007 | 3.788 | 3.806 | 3.784 | 3.788 | 94,686 | +0.00(+0.00%) |
Mar 27, 2007 | 3.802 | 3.806 | 3.784 | 3.788 | 125,874 | -0.01(-0.35%) |
Mar 26, 2007 | 3.788 | 3.806 | 3.779 | 3.802 | 41,060 | +0.01(+0.35%) |
Mar 23, 2007 | 3.779 | 3.797 | 3.779 | 3.788 | 23,783 | -0.00(-0.12%) |
Mar 22, 2007 | 3.770 | 3.797 | 3.770 | 3.793 | 62,151 | +0.02(+0.47%) |
Mar 21, 2007 | 3.766 | 3.784 | 3.766 | 3.775 | 42,631 | +0.01(+0.36%) |
Mar 20, 2007 | 3.766 | 3.784 | 3.762 | 3.762 | 41,060 | -0.01(-0.35%) |
Mar 19, 2007 | 3.762 | 3.775 | 3.762 | 3.775 | 50,035 | +0.01(+0.24%) |
Mar 16, 2007 | 3.744 | 3.766 | 3.744 | 3.766 | 77,409 | +0.01(+0.24%) |
Mar 15, 2007 | 3.757 | 3.770 | 3.735 | 3.757 | 233,574 | -0.00(-0.00%) |
Mar 14, 2007 | 3.757 | 3.757 | 3.744 | 3.757 | 62,376 | +0.00(+0.12%) |
Mar 13, 2007 | 3.753 | 3.762 | 3.739 | 3.753 | 84,813 | +0.00(+0.00%) |
Mar 12, 2007 | 3.739 | 3.753 | 3.721 | 3.753 | 84,813 | +0.04(+1.08%) |
Mar 09, 2007 | 3.735 | 3.739 | 3.713 | 3.713 | 87,730 | -0.02(-0.60%) |
Mar 08, 2007 | 3.735 | 3.739 | 3.721 | 3.735 | 90,423 | -0.01(-0.24%) |
Mar 07, 2007 | 3.721 | 3.744 | 3.721 | 3.744 | 41,958 | -0.00(-0.00%) |
Mar 06, 2007 | 3.713 | 3.744 | 3.713 | 3.744 | 104,783 | +0.03(+0.84%) |
Mar 05, 2007 | 3.735 | 3.748 | 3.713 | 3.713 | 74,043 | -0.02(-0.60%) |
Mar 02, 2007 | 3.739 | 3.753 | 3.735 | 3.735 | 39,714 | -0.00(-0.12%) |