Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.064 | 3.064 | 3.002 | 3.002 | 95,913 | -0.05(-1.53%) |
May 30, 2007 | 2.979 | 3.056 | 2.979 | 3.049 | 98,104 | +0.05(+1.81%) |
May 29, 2007 | 3.080 | 3.080 | 2.986 | 2.994 | 157,792 | -0.06(-2.03%) |
May 25, 2007 | 3.080 | 3.080 | 3.017 | 3.056 | 128,013 | -0.02(-0.51%) |
May 24, 2007 | 3.095 | 3.095 | 3.049 | 3.072 | 203,171 | -0.01(-0.25%) |
May 23, 2007 | 3.025 | 3.103 | 2.955 | 3.080 | 231,403 | +0.05(+1.79%) |
May 22, 2007 | 2.986 | 3.033 | 2.963 | 3.025 | 137,037 | +0.06(+2.07%) |
May 21, 2007 | 3.002 | 3.049 | 2.963 | 2.964 | 169,910 | -0.05(-1.52%) |
May 18, 2007 | 3.025 | 3.072 | 2.986 | 3.010 | 118,344 | -0.01(-0.19%) |
May 17, 2007 | 2.955 | 3.041 | 2.940 | 3.016 | 280,778 | +0.06(+2.03%) |
May 16, 2007 | 3.002 | 3.002 | 2.955 | 2.955 | 212,195 | -0.05(-1.55%) |
May 15, 2007 | 3.049 | 3.064 | 2.986 | 3.002 | 267,113 | -0.09(-2.76%) |
May 14, 2007 | 3.157 | 3.196 | 3.080 | 3.087 | 448,368 | -0.14(-4.33%) |
May 11, 2007 | 3.134 | 3.266 | 3.117 | 3.227 | 278,586 | +0.16(+5.05%) |
May 10, 2007 | 3.103 | 3.134 | 3.072 | 3.072 | 194,920 | -0.05(-1.49%) |
May 09, 2007 | 3.087 | 3.142 | 3.080 | 3.118 | 165,012 | +0.04(+1.26%) |
May 08, 2007 | 3.103 | 3.127 | 3.064 | 3.080 | 183,833 | -0.02(-0.75%) |
May 07, 2007 | 3.126 | 3.173 | 3.103 | 3.103 | 159,855 | -0.02(-0.74%) |
May 04, 2007 | 3.180 | 3.204 | 3.126 | 3.126 | 196,983 | -0.05(-1.47%) |
May 03, 2007 | 3.273 | 3.273 | 3.173 | 3.173 | 173,520 | -0.06(-1.92%) |
May 02, 2007 | 3.180 | 3.351 | 3.149 | 3.235 | 273,172 | +0.06(+1.96%) |
May 01, 2007 | 3.398 | 3.460 | 3.118 | 3.173 | 569,420 | -0.22(-6.41%) |
Apr 30, 2007 | 3.475 | 3.568 | 3.359 | 3.390 | 271,883 | -0.05(-1.35%) |
Apr 27, 2007 | 3.273 | 3.491 | 3.204 | 3.436 | 233,852 | +0.17(+5.23%) |
Apr 26, 2007 | 3.336 | 3.336 | 3.208 | 3.266 | 168,879 | -0.05(-1.64%) |
Apr 25, 2007 | 3.320 | 3.413 | 3.304 | 3.320 | 295,474 | +0.00(+0.00%) |
Apr 24, 2007 | 3.219 | 3.374 | 3.188 | 3.320 | 338,403 | +0.13(+4.14%) |
Apr 23, 2007 | 3.165 | 3.235 | 3.149 | 3.188 | 206,265 | +0.03(+0.98%) |
Apr 20, 2007 | 3.064 | 3.165 | 3.049 | 3.157 | 348,458 | +0.11(+3.56%) |
Apr 19, 2007 | 3.025 | 3.087 | 3.025 | 3.049 | 159,984 | -0.01(-0.25%) |
Apr 18, 2007 | 3.118 | 3.118 | 2.994 | 3.056 | 276,395 | +0.01(+0.28%) |
Apr 17, 2007 | 3.049 | 3.080 | 3.025 | 3.048 | 177,645 | +0.01(+0.23%) |
Apr 16, 2007 | 3.064 | 3.103 | 3.033 | 3.041 | 423,874 | +0.00(+0.05%) |
Apr 13, 2007 | 3.056 | 3.080 | 2.994 | 3.039 | 244,552 | +0.02(+0.72%) |
Apr 12, 2007 | 3.041 | 3.064 | 2.971 | 3.017 | 183,318 | -0.02(-0.51%) |
Apr 11, 2007 | 2.948 | 3.064 | 2.948 | 3.033 | 173,262 | +0.07(+2.46%) |
Apr 10, 2007 | 3.025 | 3.068 | 2.948 | 2.960 | 256,671 | -0.06(-2.15%) |
Apr 09, 2007 | 3.103 | 3.103 | 3.025 | 3.025 | 102,487 | -0.07(-2.26%) |
Apr 05, 2007 | 3.118 | 3.142 | 3.087 | 3.095 | 59,816 | +0.02(+0.53%) |
Apr 04, 2007 | 3.025 | 3.111 | 3.025 | 3.079 | 118,086 | -0.02(-0.53%) |
Apr 03, 2007 | 3.111 | 3.134 | 3.025 | 3.095 | 159,726 | -0.01(-0.25%) |
Apr 02, 2007 | 3.056 | 3.180 | 3.056 | 3.103 | 153,796 | +0.05(+1.78%) |
Mar 30, 2007 | 2.994 | 3.126 | 2.994 | 3.049 | 409,436 | +0.05(+1.81%) |
Mar 29, 2007 | 3.010 | 3.017 | 2.948 | 2.994 | 191,439 | -0.02(-0.64%) |
Mar 28, 2007 | 3.049 | 3.095 | 3.014 | 3.014 | 146,061 | -0.07(-2.39%) |
Mar 27, 2007 | 3.118 | 3.142 | 3.041 | 3.087 | 147,608 | -0.02(-0.75%) |
Mar 26, 2007 | 3.165 | 3.196 | 3.111 | 3.111 | 94,108 | -0.06(-1.96%) |
Mar 23, 2007 | 3.103 | 3.173 | 3.064 | 3.173 | 204,975 | +0.06(+2.00%) |
Mar 22, 2007 | 3.002 | 3.142 | 2.971 | 3.111 | 306,174 | +0.12(+3.89%) |
Mar 21, 2007 | 2.994 | 3.018 | 2.924 | 2.994 | 281,938 | +0.00(+0.00%) |
Mar 20, 2007 | 3.025 | 3.041 | 2.979 | 2.994 | 363,928 | -0.05(-1.78%) |
Mar 19, 2007 | 3.095 | 3.126 | 2.948 | 3.049 | 418,717 | -0.03(-1.01%) |
Mar 16, 2007 | 3.064 | 3.087 | 2.831 | 3.080 | 661,981 | -0.12(-3.64%) |
Mar 15, 2007 | 3.266 | 3.266 | 3.173 | 3.196 | 183,833 | -0.04(-1.20%) |
Mar 14, 2007 | 3.320 | 3.320 | 3.204 | 3.235 | 304,240 | -0.07(-2.11%) |
Mar 13, 2007 | 3.475 | 3.498 | 3.297 | 3.304 | 201,881 | -0.17(-4.91%) |
Mar 12, 2007 | 3.405 | 3.483 | 3.382 | 3.475 | 198,659 | +0.10(+2.99%) |
Mar 09, 2007 | 3.471 | 3.491 | 3.343 | 3.374 | 146,577 | +0.01(+0.23%) |
Mar 08, 2007 | 3.475 | 3.576 | 3.359 | 3.367 | 240,685 | -0.08(-2.25%) |
Mar 07, 2007 | 3.374 | 3.522 | 3.351 | 3.444 | 211,421 | +0.11(+3.26%) |
Mar 06, 2007 | 3.227 | 3.382 | 3.227 | 3.336 | 214,902 | +0.17(+5.39%) |
Mar 05, 2007 | 3.219 | 3.219 | 3.142 | 3.165 | 233,981 | -0.08(-2.39%) |
Mar 02, 2007 | 3.266 | 3.367 | 3.188 | 3.242 | 231,790 | -0.14(-4.13%) |