Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.374 | 3.395 | 3.340 | 3.366 | 832,123 | -0.00(-0.11%) |
May 30, 2007 | 3.349 | 3.378 | 3.313 | 3.370 | 540,874 | +0.04(+1.08%) |
May 29, 2007 | 3.345 | 3.368 | 3.294 | 3.334 | 381,174 | +0.02(+0.46%) |
May 25, 2007 | 3.340 | 3.357 | 3.292 | 3.319 | 354,445 | -0.02(-0.63%) |
May 24, 2007 | 3.374 | 3.385 | 3.330 | 3.340 | 420,931 | -0.03(-1.01%) |
May 23, 2007 | 3.368 | 3.395 | 3.359 | 3.374 | 612,177 | +0.02(+0.45%) |
May 22, 2007 | 3.321 | 3.368 | 3.321 | 3.359 | 647,116 | +0.04(+1.14%) |
May 21, 2007 | 3.328 | 3.349 | 3.313 | 3.321 | 535,072 | +0.01(+0.23%) |
May 18, 2007 | 3.321 | 3.343 | 3.307 | 3.313 | 570,481 | +0.01(+0.17%) |
May 17, 2007 | 3.321 | 3.353 | 3.304 | 3.307 | 526,472 | -0.01(-0.43%) |
May 16, 2007 | 3.302 | 3.332 | 3.283 | 3.322 | 732,431 | +0.01(+0.20%) |
May 15, 2007 | 3.306 | 3.317 | 3.292 | 3.315 | 818,843 | +0.02(+0.52%) |
May 14, 2007 | 3.302 | 3.319 | 3.279 | 3.298 | 1,360,798 | +0.02(+0.75%) |
May 11, 2007 | 3.298 | 3.336 | 3.055 | 3.273 | 832,544 | -0.03(-1.03%) |
May 10, 2007 | 3.290 | 3.349 | 3.290 | 3.307 | 408,046 | -0.00(-0.06%) |
May 09, 2007 | 3.325 | 3.366 | 3.283 | 3.309 | 800,361 | +0.00(+0.00%) |
May 08, 2007 | 3.357 | 3.362 | 3.298 | 3.309 | 721,333 | -0.06(-1.80%) |
May 07, 2007 | 3.342 | 3.376 | 3.334 | 3.370 | 664,117 | +0.05(+1.49%) |
May 04, 2007 | 3.330 | 3.343 | 3.302 | 3.321 | 458,800 | -0.01(-0.23%) |
May 03, 2007 | 3.319 | 3.334 | 3.307 | 3.328 | 690,609 | +0.03(+0.80%) |
May 02, 2007 | 3.235 | 3.306 | 3.235 | 3.302 | 553,765 | +0.06(+1.87%) |
May 01, 2007 | 3.245 | 3.260 | 3.195 | 3.241 | 530,825 | -0.01(-0.41%) |
Apr 30, 2007 | 3.279 | 3.292 | 3.245 | 3.254 | 576,989 | -0.03(-0.92%) |
Apr 27, 2007 | 3.300 | 3.311 | 3.273 | 3.285 | 417,352 | -0.01(-0.17%) |
Apr 26, 2007 | 3.292 | 3.302 | 3.271 | 3.290 | 380,373 | +0.00(+0.06%) |
Apr 25, 2007 | 3.321 | 3.330 | 3.283 | 3.288 | 544,853 | -0.01(-0.35%) |
Apr 24, 2007 | 3.311 | 3.321 | 3.292 | 3.300 | 386,059 | -0.02(-0.51%) |
Apr 23, 2007 | 3.366 | 3.366 | 3.302 | 3.317 | 390,655 | -0.02(-0.46%) |
Apr 20, 2007 | 3.381 | 3.381 | 3.321 | 3.332 | 463,427 | -0.02(-0.73%) |
Apr 19, 2007 | 3.361 | 3.385 | 3.302 | 3.357 | 718,582 | +0.01(+0.34%) |
Apr 18, 2007 | 3.317 | 3.345 | 3.285 | 3.345 | 632,772 | +0.04(+1.21%) |
Apr 17, 2007 | 3.271 | 3.319 | 3.264 | 3.306 | 807,697 | +0.03(+1.04%) |
Apr 16, 2007 | 3.359 | 3.359 | 3.264 | 3.271 | 1,057,871 | -0.06(-1.82%) |
Apr 13, 2007 | 3.387 | 3.387 | 3.302 | 3.332 | 773,210 | -0.06(-1.79%) |
Apr 12, 2007 | 3.406 | 3.406 | 3.366 | 3.393 | 485,672 | -0.02(-0.45%) |
Apr 11, 2007 | 3.406 | 3.408 | 3.362 | 3.408 | 639,981 | +0.04(+1.18%) |
Apr 10, 2007 | 3.408 | 3.408 | 3.351 | 3.368 | 1,005,546 | +0.00(+0.00%) |
Apr 09, 2007 | 3.359 | 3.397 | 3.342 | 3.368 | 1,691,671 | +0.07(+2.01%) |
Apr 05, 2007 | 3.317 | 3.347 | 3.302 | 3.302 | 548,827 | -0.01(-0.23%) |
Apr 04, 2007 | 3.281 | 3.319 | 3.239 | 3.309 | 332,375 | +0.04(+1.34%) |
Apr 03, 2007 | 3.237 | 3.287 | 3.216 | 3.266 | 524,812 | +0.05(+1.41%) |
Apr 02, 2007 | 3.226 | 3.251 | 3.216 | 3.220 | 540,405 | -0.03(-0.99%) |
Mar 30, 2007 | 3.269 | 3.269 | 3.228 | 3.252 | 248,572 | +0.00(+0.12%) |
Mar 29, 2007 | 3.245 | 3.264 | 3.213 | 3.249 | 540,490 | +0.02(+0.77%) |
Mar 28, 2007 | 3.222 | 3.245 | 3.199 | 3.224 | 413,005 | +0.03(+0.83%) |
Mar 27, 2007 | 3.252 | 3.262 | 3.195 | 3.197 | 477,319 | +0.00(+0.06%) |
Mar 26, 2007 | 3.241 | 3.262 | 3.178 | 3.195 | 513,118 | -0.03(-0.94%) |
Mar 23, 2007 | 3.226 | 3.237 | 3.218 | 3.226 | 426,928 | +0.00(+0.00%) |
Mar 22, 2007 | 3.216 | 3.226 | 3.197 | 3.226 | 797,758 | +0.05(+1.61%) |
Mar 21, 2007 | 3.237 | 3.243 | 3.154 | 3.175 | 664,249 | -0.08(-2.39%) |
Mar 20, 2007 | 3.256 | 3.269 | 3.245 | 3.252 | 403,466 | +0.02(+0.53%) |
Mar 19, 2007 | 3.241 | 3.254 | 3.197 | 3.235 | 611,138 | +0.01(+0.41%) |
Mar 16, 2007 | 3.226 | 3.252 | 3.197 | 3.222 | 442,095 | +0.01(+0.24%) |
Mar 15, 2007 | 3.150 | 3.249 | 3.150 | 3.214 | 661,846 | +0.10(+3.29%) |
Mar 14, 2007 | 3.150 | 3.211 | 3.074 | 3.112 | 413,958 | -0.06(-1.91%) |
Mar 13, 2007 | 3.247 | 3.269 | 3.142 | 3.173 | 461,999 | -0.07(-2.28%) |
Mar 12, 2007 | 3.230 | 3.251 | 3.224 | 3.247 | 199,461 | +0.02(+0.71%) |
Mar 09, 2007 | 3.243 | 3.262 | 3.184 | 3.224 | 448,508 | -0.01(-0.18%) |
Mar 08, 2007 | 3.226 | 3.266 | 3.216 | 3.230 | 433,752 | +0.01(+0.41%) |
Mar 07, 2007 | 3.213 | 3.269 | 3.213 | 3.216 | 581,917 | +0.00(+0.12%) |
Mar 06, 2007 | 3.233 | 3.233 | 3.131 | 3.213 | 805,731 | -0.02(-0.76%) |
Mar 05, 2007 | 3.266 | 3.288 | 3.178 | 3.237 | 814,163 | -0.06(-1.78%) |
Mar 02, 2007 | 3.306 | 3.326 | 3.275 | 3.296 | 505,250 | -0.00(-0.06%) |