Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.785 | 3.790 | 3.720 | 3.790 | 312,931 | +0.02(+0.55%) |
May 30, 2007 | 3.712 | 3.769 | 3.709 | 3.769 | 137,175 | +0.04(+1.05%) |
May 29, 2007 | 3.717 | 3.759 | 3.704 | 3.730 | 163,162 | -0.00(-0.07%) |
May 25, 2007 | 3.779 | 3.779 | 3.706 | 3.733 | 159,796 | -0.04(-1.04%) |
May 24, 2007 | 3.701 | 3.774 | 3.683 | 3.772 | 280,916 | +0.04(+1.19%) |
May 23, 2007 | 3.759 | 3.759 | 3.680 | 3.727 | 140,076 | -0.02(-0.49%) |
May 22, 2007 | 3.657 | 3.761 | 3.657 | 3.746 | 115,526 | +0.09(+2.49%) |
May 21, 2007 | 3.696 | 3.725 | 3.647 | 3.654 | 242,897 | -0.03(-0.92%) |
May 18, 2007 | 3.712 | 3.712 | 3.673 | 3.688 | 112,863 | -0.02(-0.56%) |
May 17, 2007 | 3.699 | 3.717 | 3.680 | 3.709 | 154,760 | +0.01(+0.21%) |
May 16, 2007 | 3.712 | 3.720 | 3.670 | 3.701 | 225,539 | +0.03(+0.71%) |
May 15, 2007 | 3.722 | 3.769 | 3.675 | 3.675 | 240,480 | -0.06(-1.60%) |
May 14, 2007 | 3.738 | 3.766 | 3.722 | 3.735 | 169,128 | -0.03(-0.69%) |
May 11, 2007 | 3.714 | 3.777 | 3.704 | 3.761 | 110,935 | +0.05(+1.40%) |
May 10, 2007 | 3.764 | 3.787 | 3.709 | 3.709 | 188,833 | -0.07(-1.93%) |
May 09, 2007 | 3.774 | 3.795 | 3.743 | 3.782 | 167,615 | +0.01(+0.14%) |
May 08, 2007 | 3.766 | 3.787 | 3.738 | 3.777 | 114,604 | +0.00(+0.00%) |
May 07, 2007 | 3.795 | 3.811 | 3.743 | 3.777 | 120,709 | +0.01(+0.21%) |
May 04, 2007 | 3.764 | 3.795 | 3.740 | 3.769 | 167,530 | +0.01(+0.14%) |
May 03, 2007 | 3.733 | 3.785 | 3.733 | 3.764 | 98,510 | +0.04(+1.05%) |
May 02, 2007 | 3.743 | 3.785 | 3.717 | 3.725 | 108,922 | -0.02(-0.42%) |
May 01, 2007 | 3.725 | 3.753 | 3.714 | 3.740 | 107,892 | +0.01(+0.28%) |
Apr 30, 2007 | 3.787 | 3.811 | 3.722 | 3.730 | 255,322 | -0.05(-1.31%) |
Apr 27, 2007 | 3.748 | 3.800 | 3.420 | 3.779 | 236,638 | +0.00(+0.07%) |
Apr 26, 2007 | 3.821 | 3.821 | 3.748 | 3.777 | 220,575 | -0.02(-0.62%) |
Apr 25, 2007 | 3.821 | 3.821 | 3.779 | 3.800 | 102,521 | -0.00(-0.07%) |
Apr 24, 2007 | 3.844 | 3.850 | 3.777 | 3.803 | 103,474 | -0.03(-0.75%) |
Apr 23, 2007 | 3.829 | 3.850 | 3.811 | 3.831 | 131,389 | -0.01(-0.27%) |
Apr 20, 2007 | 3.850 | 3.850 | 3.800 | 3.842 | 272,883 | +0.04(+1.16%) |
Apr 19, 2007 | 3.852 | 3.883 | 3.777 | 3.798 | 293,856 | -0.05(-1.22%) |
Apr 18, 2007 | 3.891 | 3.902 | 3.844 | 3.844 | 106,724 | -0.06(-1.47%) |
Apr 17, 2007 | 3.920 | 3.928 | 3.878 | 3.902 | 123,625 | -0.02(-0.46%) |
Apr 16, 2007 | 3.876 | 3.920 | 3.873 | 3.920 | 112,748 | +0.05(+1.41%) |
Apr 13, 2007 | 3.824 | 3.865 | 3.816 | 3.865 | 89,635 | +0.03(+0.75%) |
Apr 12, 2007 | 3.852 | 3.878 | 3.829 | 3.837 | 87,872 | -0.02(-0.47%) |
Apr 11, 2007 | 3.912 | 3.912 | 3.842 | 3.855 | 186,313 | -0.06(-1.53%) |
Apr 10, 2007 | 3.878 | 3.915 | 3.857 | 3.915 | 70,652 | +0.05(+1.42%) |
Apr 09, 2007 | 3.881 | 3.902 | 3.852 | 3.860 | 87,096 | -0.03(-0.74%) |
Apr 05, 2007 | 3.889 | 3.904 | 3.886 | 3.889 | 51,147 | -0.01(-0.30%) |
Apr 04, 2007 | 3.930 | 3.930 | 3.894 | 3.901 | 42,168 | -0.06(-1.41%) |
Apr 03, 2007 | 3.876 | 3.956 | 3.876 | 3.956 | 76,673 | +0.08(+2.08%) |
Apr 02, 2007 | 3.881 | 3.930 | 3.831 | 3.876 | 115,568 | +0.01(+0.13%) |
Mar 30, 2007 | 3.915 | 3.946 | 3.834 | 3.870 | 198,116 | -0.01(-0.13%) |
Mar 29, 2007 | 3.831 | 3.876 | 3.804 | 3.876 | 3,008,473 | +0.06(+1.64%) |
Mar 28, 2007 | 3.855 | 3.863 | 3.787 | 3.813 | 235,021 | -0.06(-1.48%) |
Mar 27, 2007 | 3.912 | 3.915 | 3.852 | 3.870 | 111,799 | -0.04(-1.00%) |
Mar 26, 2007 | 3.928 | 3.941 | 3.878 | 3.910 | 75,985 | -0.01(-0.27%) |
Mar 23, 2007 | 3.902 | 3.980 | 3.868 | 3.920 | 159,531 | -0.00(-0.07%) |
Mar 22, 2007 | 3.930 | 3.930 | 3.896 | 3.923 | 140,080 | -0.01(-0.20%) |
Mar 21, 2007 | 3.855 | 3.930 | 3.839 | 3.930 | 133,587 | +0.06(+1.62%) |
Mar 20, 2007 | 3.870 | 3.889 | 3.842 | 3.868 | 89,493 | -0.04(-1.00%) |
Mar 19, 2007 | 3.899 | 3.920 | 3.873 | 3.907 | 140,859 | +0.02(+0.54%) |
Mar 16, 2007 | 3.915 | 3.915 | 3.857 | 3.886 | 425,127 | -0.03(-0.80%) |
Mar 15, 2007 | 3.805 | 3.917 | 3.805 | 3.917 | 444,540 | +0.11(+3.01%) |
Mar 14, 2007 | 3.748 | 3.808 | 3.738 | 3.803 | 116,901 | +0.05(+1.39%) |
Mar 13, 2007 | 3.883 | 3.891 | 3.751 | 3.751 | 277,297 | -0.13(-3.42%) |
Mar 12, 2007 | 3.837 | 3.902 | 3.837 | 3.883 | 115,814 | +0.02(+0.61%) |
Mar 09, 2007 | 3.865 | 3.907 | 3.824 | 3.860 | 88,863 | +0.01(+0.34%) |
Mar 08, 2007 | 3.896 | 3.923 | 3.844 | 3.847 | 157,168 | -0.01(-0.27%) |
Mar 07, 2007 | 3.928 | 3.928 | 3.855 | 3.857 | 156,116 | -0.05(-1.27%) |
Mar 06, 2007 | 3.847 | 3.925 | 3.813 | 3.907 | 188,910 | +0.08(+2.20%) |
Mar 05, 2007 | 3.824 | 3.847 | 3.813 | 3.823 | 216,906 | +0.00(+0.12%) |
Mar 02, 2007 | 3.837 | 3.860 | 3.813 | 3.818 | 164,814 | -0.03(-0.74%) |