Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.274 | 3.378 | 3.266 | 3.370 | 23,562 | +0.02(+0.67%) |
May 30, 2007 | 3.229 | 3.348 | 3.229 | 3.348 | 12,014 | +0.15(+4.64%) |
May 29, 2007 | 3.222 | 3.266 | 3.192 | 3.199 | 123,342 | -0.01(-0.23%) |
May 25, 2007 | 3.251 | 3.251 | 3.207 | 3.207 | 27,679 | -0.05(-1.59%) |
May 24, 2007 | 3.266 | 3.266 | 3.259 | 3.259 | 5,327 | -0.07(-2.01%) |
May 23, 2007 | 3.348 | 3.392 | 3.281 | 3.326 | 31,329 | -0.04(-1.10%) |
May 22, 2007 | 3.363 | 3.385 | 3.214 | 3.363 | 21,881 | +0.02(+0.67%) |
May 21, 2007 | 3.229 | 3.407 | 3.229 | 3.340 | 24,322 | +0.09(+2.74%) |
May 18, 2007 | 3.192 | 3.266 | 3.155 | 3.251 | 22,523 | +0.06(+1.86%) |
May 17, 2007 | 3.229 | 3.259 | 3.162 | 3.192 | 25,061 | -0.07(-2.05%) |
May 16, 2007 | 3.244 | 3.266 | 3.237 | 3.259 | 4,445 | +0.00(+0.00%) |
May 15, 2007 | 3.274 | 3.274 | 3.229 | 3.259 | 11,159 | -0.02(-0.68%) |
May 14, 2007 | 3.266 | 3.281 | 3.229 | 3.281 | 15,927 | -0.01(-0.23%) |
May 11, 2007 | 3.229 | 3.288 | 2.552 | 3.288 | 7,731 | +0.08(+2.55%) |
May 10, 2007 | 3.177 | 3.244 | 3.162 | 3.207 | 8,890 | -0.05(-1.59%) |
May 09, 2007 | 3.340 | 3.370 | 3.192 | 3.259 | 19,201 | -0.09(-2.66%) |
May 08, 2007 | 3.355 | 3.392 | 3.340 | 3.348 | 11,997 | -0.05(-1.53%) |
May 07, 2007 | 3.385 | 3.608 | 3.340 | 3.400 | 150,748 | +0.15(+4.57%) |
May 04, 2007 | 3.199 | 3.385 | 3.199 | 3.251 | 72,162 | +0.03(+0.92%) |
May 03, 2007 | 3.422 | 3.444 | 3.125 | 3.222 | 42,290 | -0.14(-4.19%) |
May 02, 2007 | 3.378 | 3.444 | 3.296 | 3.363 | 25,413 | -0.04(-1.31%) |
May 01, 2007 | 3.422 | 3.482 | 3.400 | 3.407 | 14,279 | +0.01(+0.44%) |
Apr 30, 2007 | 3.489 | 3.489 | 3.303 | 3.392 | 12,809 | -0.03(-0.87%) |
Apr 27, 2007 | 3.392 | 3.422 | 3.378 | 3.422 | 7,597 | +0.04(+1.14%) |
Apr 26, 2007 | 3.430 | 3.467 | 3.370 | 3.384 | 6,125 | -0.04(-1.13%) |
Apr 25, 2007 | 3.370 | 3.422 | 3.363 | 3.422 | 5,657 | +0.04(+1.32%) |
Apr 24, 2007 | 3.437 | 3.437 | 3.340 | 3.378 | 17,775 | -0.07(-2.15%) |
Apr 23, 2007 | 3.459 | 3.519 | 3.400 | 3.452 | 17,674 | +0.02(+0.65%) |
Apr 20, 2007 | 3.541 | 3.563 | 3.430 | 3.430 | 17,364 | -0.04(-1.28%) |
Apr 19, 2007 | 3.548 | 3.548 | 3.444 | 3.474 | 20,893 | -0.04(-1.27%) |
Apr 18, 2007 | 3.459 | 3.600 | 3.430 | 3.519 | 57,460 | -0.01(-0.21%) |
Apr 17, 2007 | 3.467 | 3.541 | 3.415 | 3.526 | 23,148 | +0.04(+1.06%) |
Apr 16, 2007 | 3.541 | 3.541 | 3.430 | 3.489 | 28,490 | -0.07(-2.08%) |
Apr 13, 2007 | 3.415 | 3.563 | 3.415 | 3.563 | 20,998 | +0.13(+3.90%) |
Apr 12, 2007 | 3.400 | 3.444 | 3.400 | 3.430 | 3,367 | +0.01(+0.22%) |
Apr 11, 2007 | 3.378 | 3.452 | 3.378 | 3.422 | 9,833 | +0.01(+0.44%) |
Apr 10, 2007 | 3.430 | 3.482 | 3.392 | 3.407 | 14,235 | -0.04(-1.08%) |
Apr 09, 2007 | 3.407 | 3.467 | 3.407 | 3.444 | 30,726 | +0.02(+0.65%) |
Apr 05, 2007 | 3.340 | 3.422 | 3.340 | 3.422 | 11,218 | +0.10(+2.90%) |
Apr 04, 2007 | 3.348 | 3.370 | 3.326 | 3.326 | 17,027 | -0.02(-0.67%) |
Apr 03, 2007 | 3.303 | 3.363 | 3.274 | 3.348 | 28,558 | -0.05(-1.53%) |
Apr 02, 2007 | 3.444 | 3.444 | 3.291 | 3.400 | 39,574 | -0.02(-0.65%) |
Mar 30, 2007 | 3.444 | 3.496 | 3.415 | 3.422 | 43,693 | -0.04(-1.28%) |
Mar 29, 2007 | 3.452 | 3.563 | 3.452 | 3.467 | 62,067 | +0.03(+0.86%) |
Mar 28, 2007 | 3.259 | 3.437 | 3.227 | 3.437 | 25,763 | +0.23(+7.18%) |
Mar 27, 2007 | 3.162 | 3.207 | 3.155 | 3.207 | 10,305 | +0.05(+1.65%) |
Mar 26, 2007 | 3.140 | 3.177 | 3.103 | 3.155 | 17,402 | -0.01(-0.23%) |
Mar 23, 2007 | 3.199 | 3.214 | 3.155 | 3.162 | 3,637 | +0.06(+1.91%) |
Mar 22, 2007 | 3.162 | 3.192 | 3.103 | 3.103 | 9,761 | -0.09(-2.79%) |
Mar 21, 2007 | 3.199 | 3.251 | 3.148 | 3.192 | 10,363 | +0.00(+0.00%) |
Mar 20, 2007 | 3.237 | 3.237 | 3.103 | 3.192 | 27,572 | -0.02(-0.69%) |
Mar 19, 2007 | 3.155 | 3.214 | 3.155 | 3.214 | 5,321 | +0.07(+2.36%) |
Mar 16, 2007 | 3.118 | 3.214 | 3.118 | 3.140 | 99,963 | +0.01(+0.24%) |
Mar 15, 2007 | 3.185 | 3.185 | 3.095 | 3.133 | 14,587 | -0.07(-2.31%) |
Mar 14, 2007 | 3.259 | 3.259 | 3.081 | 3.207 | 27,813 | -0.08(-2.49%) |
Mar 13, 2007 | 3.281 | 3.318 | 3.251 | 3.288 | 8,217 | +0.01(+0.23%) |
Mar 12, 2007 | 3.251 | 3.281 | 3.222 | 3.281 | 12,137 | +0.01(+0.23%) |
Mar 09, 2007 | 3.355 | 3.363 | 3.274 | 3.274 | 14,112 | -0.09(-2.65%) |
Mar 08, 2007 | 3.363 | 3.385 | 3.363 | 3.363 | 18,724 | +0.00(+0.00%) |
Mar 07, 2007 | 3.355 | 3.467 | 3.348 | 3.363 | 16,636 | -0.01(-0.44%) |
Mar 06, 2007 | 3.415 | 3.422 | 3.229 | 3.378 | 28,827 | +0.01(+0.22%) |
Mar 05, 2007 | 3.563 | 3.585 | 3.348 | 3.370 | 43,918 | -0.20(-5.61%) |
Mar 02, 2007 | 3.578 | 3.615 | 3.563 | 3.571 | 18,664 | -0.03(-0.75%) |