Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.750 | 3.870 | 3.750 | 3.780 | 19,564 | -0.11(-2.83%) |
May 30, 2007 | 3.952 | 3.952 | 3.870 | 3.890 | 4,999 | -0.03(-0.77%) |
May 29, 2007 | 3.920 | 3.980 | 3.920 | 3.920 | 3,800 | +0.04(+1.03%) |
May 25, 2007 | 3.860 | 3.950 | 3.800 | 3.880 | 4,750 | +0.03(+0.78%) |
May 24, 2007 | 3.750 | 3.950 | 3.750 | 3.850 | 28,343 | +0.05(+1.32%) |
May 23, 2007 | 3.750 | 3.800 | 3.750 | 3.800 | 3,270 | +0.00(+0.00%) |
May 22, 2007 | 3.820 | 3.820 | 3.750 | 3.800 | 5,092 | -0.02(-0.52%) |
May 21, 2007 | 3.750 | 3.890 | 3.750 | 3.820 | 5,468 | +0.02(+0.53%) |
May 18, 2007 | 3.940 | 3.940 | 3.760 | 3.800 | 14,027 | -0.14(-3.55%) |
May 17, 2007 | 3.950 | 3.990 | 3.860 | 3.940 | 9,639 | -0.07(-1.75%) |
May 16, 2007 | 3.990 | 4.030 | 3.960 | 4.010 | 1,400 | +0.12(+3.08%) |
May 15, 2007 | 3.830 | 3.950 | 3.820 | 3.890 | 4,833 | -0.03(-0.77%) |
May 14, 2007 | 4.120 | 4.140 | 3.920 | 3.920 | 8,900 | -0.22(-5.31%) |
May 11, 2007 | 4.140 | 4.140 | 4.130 | 4.140 | 500 | -0.01(-0.24%) |
May 10, 2007 | 3.990 | 4.150 | 3.940 | 4.150 | 6,021 | +0.17(+4.27%) |
May 09, 2007 | 3.854 | 3.980 | 3.854 | 3.980 | 9,538 | +0.14(+3.65%) |
May 08, 2007 | 3.810 | 3.870 | 3.800 | 3.840 | 8,998 | +0.00(+0.00%) |
May 07, 2007 | 3.700 | 3.850 | 3.700 | 3.840 | 16,402 | -0.03(-0.78%) |
May 04, 2007 | 3.980 | 3.990 | 3.830 | 3.870 | 6,228 | -0.01(-0.26%) |
May 03, 2007 | 3.870 | 3.950 | 3.870 | 3.880 | 5,108 | -0.04(-1.02%) |
May 02, 2007 | 3.820 | 3.990 | 3.810 | 3.920 | 4,600 | +0.07(+1.82%) |
May 01, 2007 | 3.990 | 4.040 | 3.800 | 3.850 | 7,989 | -0.26(-6.37%) |
Apr 30, 2007 | 4.010 | 4.120 | 4.010 | 4.112 | 9,830 | +0.10(+2.54%) |
Apr 27, 2007 | 3.750 | 4.080 | 3.750 | 4.010 | 6,319 | -0.06(-1.47%) |
Apr 26, 2007 | 4.130 | 4.150 | 4.060 | 4.070 | 8,031 | -0.09(-2.16%) |
Apr 25, 2007 | 4.063 | 4.160 | 4.063 | 4.160 | 4,854 | +0.04(+0.97%) |
Apr 24, 2007 | 4.060 | 4.120 | 4.060 | 4.120 | 5,101 | +0.07(+1.73%) |
Apr 23, 2007 | 4.030 | 4.150 | 4.020 | 4.050 | 8,152 | -0.01(-0.25%) |
Apr 20, 2007 | 4.100 | 4.100 | 4.010 | 4.060 | 13,428 | +0.00(+0.00%) |
Apr 19, 2007 | 4.060 | 4.140 | 4.050 | 4.060 | 8,550 | -0.04(-1.00%) |
Apr 18, 2007 | 4.100 | 4.150 | 4.100 | 4.101 | 4,825 | +0.00(+0.02%) |
Apr 17, 2007 | 4.060 | 4.100 | 4.050 | 4.100 | 11,602 | +0.04(+0.99%) |
Apr 16, 2007 | 4.010 | 4.080 | 4.010 | 4.060 | 11,050 | +0.02(+0.50%) |
Apr 13, 2007 | 4.000 | 4.050 | 4.000 | 4.040 | 2,800 | +0.02(+0.49%) |
Apr 12, 2007 | 4.010 | 4.080 | 4.010 | 4.020 | 1,800 | -0.10(-2.42%) |
Apr 11, 2007 | 4.020 | 4.150 | 4.010 | 4.120 | 9,028 | +0.07(+1.73%) |
Apr 10, 2007 | 4.050 | 4.050 | 4.000 | 4.050 | 1,100 | +0.00(+0.00%) |
Apr 09, 2007 | 3.870 | 4.080 | 3.860 | 4.050 | 6,234 | +0.13(+3.32%) |
Apr 05, 2007 | 4.050 | 4.260 | 3.900 | 3.920 | 7,528 | -0.17(-4.16%) |
Apr 04, 2007 | 4.100 | 4.250 | 4.040 | 4.090 | 4,803 | -0.04(-0.97%) |
Apr 03, 2007 | 4.160 | 4.160 | 4.010 | 4.130 | 5,482 | +0.01(+0.24%) |
Apr 02, 2007 | 4.080 | 4.160 | 4.000 | 4.120 | 7,120 | +0.03(+0.73%) |
Mar 30, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 10,439 | +0.08(+2.00%) |
Mar 29, 2007 | 3.960 | 4.190 | 3.910 | 4.010 | 7,488 | +0.05(+1.26%) |
Mar 28, 2007 | 3.930 | 4.220 | 3.920 | 3.960 | 10,883 | -0.04(-1.00%) |
Mar 27, 2007 | 4.250 | 4.410 | 4.000 | 4.000 | 15,959 | -0.25(-5.88%) |
Mar 26, 2007 | 4.310 | 4.450 | 4.250 | 4.250 | 12,478 | -0.12(-2.75%) |
Mar 23, 2007 | 4.370 | 4.439 | 4.320 | 4.370 | 3,327 | +0.07(+1.63%) |
Mar 22, 2007 | 3.920 | 4.330 | 3.920 | 4.300 | 12,967 | +0.37(+9.41%) |
Mar 21, 2007 | 3.770 | 4.400 | 3.770 | 3.930 | 22,453 | +0.11(+2.88%) |
Mar 20, 2007 | 3.800 | 3.880 | 3.780 | 3.820 | 10,428 | -0.01(-0.26%) |
Mar 19, 2007 | 3.890 | 3.950 | 3.820 | 3.830 | 14,650 | -0.03(-0.78%) |
Mar 16, 2007 | 3.846 | 3.970 | 3.810 | 3.860 | 11,448 | -0.12(-3.02%) |
Mar 15, 2007 | 4.100 | 4.100 | 3.950 | 3.980 | 8,438 | -0.12(-3.02%) |
Mar 14, 2007 | 4.000 | 4.130 | 4.000 | 4.104 | 4,448 | +0.08(+2.09%) |
Mar 13, 2007 | 4.170 | 4.140 | 4.000 | 4.020 | 22,104 | -0.15(-3.60%) |
Mar 12, 2007 | 4.270 | 4.350 | 4.170 | 4.170 | 8,254 | -0.26(-5.87%) |
Mar 09, 2007 | 4.750 | 4.750 | 4.420 | 4.430 | 15,425 | -0.37(-7.71%) |
Mar 08, 2007 | 4.880 | 4.880 | 4.800 | 4.800 | 12,325 | -0.05(-1.03%) |
Mar 07, 2007 | 4.810 | 4.860 | 4.800 | 4.850 | 4,950 | +0.00(+0.08%) |
Mar 06, 2007 | 4.880 | 4.880 | 4.810 | 4.846 | 8,450 | +0.03(+0.54%) |
Mar 05, 2007 | 4.800 | 4.900 | 4.800 | 4.820 | 8,000 | +0.02(+0.42%) |
Mar 02, 2007 | 4.800 | 4.900 | 4.700 | 4.800 | 10,665 | -0.03(-0.62%) |