Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.787 | 3.792 | 3.721 | 3.792 | 312,772 | +0.02(+0.55%) |
May 30, 2007 | 3.714 | 3.771 | 3.711 | 3.771 | 137,105 | +0.04(+1.05%) |
May 29, 2007 | 3.719 | 3.760 | 3.706 | 3.732 | 163,079 | -0.00(-0.07%) |
May 25, 2007 | 3.781 | 3.781 | 3.708 | 3.734 | 159,715 | -0.04(-1.04%) |
May 24, 2007 | 3.703 | 3.776 | 3.685 | 3.773 | 280,773 | +0.04(+1.19%) |
May 23, 2007 | 3.760 | 3.760 | 3.682 | 3.729 | 140,004 | -0.02(-0.49%) |
May 22, 2007 | 3.659 | 3.763 | 3.659 | 3.747 | 115,467 | +0.09(+2.49%) |
May 21, 2007 | 3.698 | 3.727 | 3.648 | 3.656 | 242,773 | -0.03(-0.92%) |
May 18, 2007 | 3.714 | 3.714 | 3.675 | 3.690 | 112,806 | -0.02(-0.56%) |
May 17, 2007 | 3.701 | 3.719 | 3.682 | 3.711 | 154,681 | +0.01(+0.21%) |
May 16, 2007 | 3.714 | 3.721 | 3.672 | 3.703 | 225,424 | +0.03(+0.71%) |
May 15, 2007 | 3.724 | 3.771 | 3.677 | 3.677 | 240,358 | -0.06(-1.60%) |
May 14, 2007 | 3.740 | 3.768 | 3.724 | 3.737 | 169,042 | -0.03(-0.69%) |
May 11, 2007 | 3.716 | 3.779 | 3.706 | 3.763 | 110,878 | +0.05(+1.40%) |
May 10, 2007 | 3.766 | 3.789 | 3.711 | 3.711 | 188,737 | -0.07(-1.93%) |
May 09, 2007 | 3.776 | 3.797 | 3.745 | 3.784 | 167,529 | +0.01(+0.14%) |
May 08, 2007 | 3.768 | 3.789 | 3.740 | 3.779 | 114,545 | +0.00(+0.00%) |
May 07, 2007 | 3.797 | 3.813 | 3.745 | 3.779 | 120,647 | +0.01(+0.21%) |
May 04, 2007 | 3.766 | 3.797 | 3.742 | 3.771 | 167,445 | +0.01(+0.14%) |
May 03, 2007 | 3.734 | 3.787 | 3.734 | 3.766 | 98,460 | +0.04(+1.05%) |
May 02, 2007 | 3.745 | 3.787 | 3.719 | 3.727 | 108,866 | -0.02(-0.42%) |
May 01, 2007 | 3.727 | 3.755 | 3.716 | 3.742 | 107,837 | +0.01(+0.28%) |
Apr 30, 2007 | 3.789 | 3.813 | 3.724 | 3.732 | 255,191 | -0.05(-1.31%) |
Apr 27, 2007 | 3.750 | 3.802 | 3.422 | 3.781 | 236,518 | +0.00(+0.07%) |
Apr 26, 2007 | 3.823 | 3.823 | 3.750 | 3.779 | 220,463 | -0.02(-0.62%) |
Apr 25, 2007 | 3.823 | 3.823 | 3.781 | 3.802 | 102,469 | -0.00(-0.07%) |
Apr 24, 2007 | 3.846 | 3.852 | 3.779 | 3.805 | 103,421 | -0.03(-0.75%) |
Apr 23, 2007 | 3.831 | 3.852 | 3.813 | 3.833 | 131,322 | -0.01(-0.27%) |
Apr 20, 2007 | 3.852 | 3.852 | 3.802 | 3.844 | 272,744 | +0.04(+1.17%) |
Apr 19, 2007 | 3.854 | 3.885 | 3.779 | 3.800 | 293,706 | -0.05(-1.22%) |
Apr 18, 2007 | 3.893 | 3.904 | 3.846 | 3.846 | 106,670 | -0.06(-1.47%) |
Apr 17, 2007 | 3.922 | 3.930 | 3.880 | 3.904 | 123,562 | -0.02(-0.46%) |
Apr 16, 2007 | 3.878 | 3.922 | 3.875 | 3.922 | 112,691 | +0.05(+1.41%) |
Apr 13, 2007 | 3.826 | 3.867 | 3.818 | 3.867 | 89,589 | +0.03(+0.75%) |
Apr 12, 2007 | 3.854 | 3.880 | 3.831 | 3.839 | 87,827 | -0.02(-0.47%) |
Apr 11, 2007 | 3.914 | 3.914 | 3.844 | 3.857 | 186,218 | -0.06(-1.53%) |
Apr 10, 2007 | 3.880 | 3.917 | 3.859 | 3.917 | 70,616 | +0.05(+1.42%) |
Apr 09, 2007 | 3.883 | 3.904 | 3.854 | 3.862 | 87,051 | -0.03(-0.74%) |
Apr 05, 2007 | 3.891 | 3.906 | 3.888 | 3.891 | 51,121 | -0.01(-0.30%) |
Apr 04, 2007 | 3.932 | 3.932 | 3.896 | 3.903 | 42,147 | -0.06(-1.41%) |
Apr 03, 2007 | 3.878 | 3.958 | 3.878 | 3.958 | 76,633 | +0.08(+2.08%) |
Apr 02, 2007 | 3.883 | 3.932 | 3.833 | 3.878 | 115,509 | +0.01(+0.13%) |
Mar 30, 2007 | 3.917 | 3.948 | 3.836 | 3.872 | 198,014 | -0.01(-0.13%) |
Mar 29, 2007 | 3.833 | 3.878 | 3.806 | 3.878 | 3,006,938 | +0.06(+1.64%) |
Mar 28, 2007 | 3.857 | 3.865 | 3.789 | 3.815 | 234,901 | -0.06(-1.48%) |
Mar 27, 2007 | 3.914 | 3.917 | 3.854 | 3.872 | 111,742 | -0.04(-1.00%) |
Mar 26, 2007 | 3.930 | 3.943 | 3.880 | 3.912 | 75,946 | -0.01(-0.27%) |
Mar 23, 2007 | 3.904 | 3.982 | 3.870 | 3.922 | 159,450 | -0.00(-0.07%) |
Mar 22, 2007 | 3.932 | 3.932 | 3.898 | 3.925 | 140,008 | -0.01(-0.20%) |
Mar 21, 2007 | 3.857 | 3.932 | 3.841 | 3.932 | 133,519 | +0.06(+1.62%) |
Mar 20, 2007 | 3.872 | 3.891 | 3.844 | 3.870 | 89,447 | -0.04(-1.00%) |
Mar 19, 2007 | 3.901 | 3.922 | 3.875 | 3.909 | 140,788 | +0.02(+0.54%) |
Mar 16, 2007 | 3.917 | 3.917 | 3.859 | 3.888 | 424,910 | -0.03(-0.80%) |
Mar 15, 2007 | 3.807 | 3.919 | 3.807 | 3.919 | 444,313 | +0.11(+3.01%) |
Mar 14, 2007 | 3.750 | 3.810 | 3.740 | 3.805 | 116,842 | +0.05(+1.39%) |
Mar 13, 2007 | 3.885 | 3.893 | 3.753 | 3.753 | 277,156 | -0.13(-3.42%) |
Mar 12, 2007 | 3.839 | 3.904 | 3.839 | 3.885 | 115,755 | +0.02(+0.61%) |
Mar 09, 2007 | 3.867 | 3.909 | 3.826 | 3.862 | 88,818 | +0.01(+0.34%) |
Mar 08, 2007 | 3.898 | 3.925 | 3.846 | 3.849 | 157,088 | -0.01(-0.27%) |
Mar 07, 2007 | 3.930 | 3.930 | 3.857 | 3.859 | 156,036 | -0.05(-1.27%) |
Mar 06, 2007 | 3.849 | 3.927 | 3.815 | 3.909 | 188,814 | +0.08(+2.20%) |
Mar 05, 2007 | 3.826 | 3.849 | 3.815 | 3.825 | 216,796 | +0.00(+0.12%) |
Mar 02, 2007 | 3.839 | 3.862 | 3.815 | 3.820 | 164,730 | -0.03(-0.74%) |