Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.190 | 3.190 | 3.010 | 3.080 | 40,800 | -0.07(-2.22%) |
May 30, 2007 | 3.160 | 3.220 | 3.130 | 3.150 | 24,100 | -0.03(-0.94%) |
May 29, 2007 | 3.250 | 3.260 | 3.170 | 3.180 | 16,000 | +0.02(+0.63%) |
May 25, 2007 | 3.150 | 3.200 | 3.150 | 3.160 | 11,800 | +0.01(+0.32%) |
May 24, 2007 | 3.220 | 3.250 | 3.150 | 3.150 | 15,500 | -0.04(-1.25%) |
May 23, 2007 | 3.220 | 3.270 | 3.170 | 3.190 | 40,600 | -0.10(-3.04%) |
May 22, 2007 | 3.200 | 3.360 | 3.200 | 3.290 | 20,500 | +0.09(+2.81%) |
May 21, 2007 | 3.250 | 3.300 | 3.200 | 3.200 | 8,500 | +0.00(+0.00%) |
May 18, 2007 | 3.200 | 3.250 | 3.184 | 3.200 | 17,800 | +0.00(+0.00%) |
May 17, 2007 | 3.250 | 3.250 | 3.000 | 3.200 | 58,300 | -0.07(-2.14%) |
May 16, 2007 | 3.330 | 3.330 | 3.250 | 3.270 | 41,900 | -0.09(-2.79%) |
May 15, 2007 | 3.370 | 3.420 | 3.350 | 3.364 | 27,300 | -0.06(-1.64%) |
May 14, 2007 | 3.700 | 3.700 | 3.350 | 3.420 | 66,700 | -0.17(-4.74%) |
May 11, 2007 | 3.360 | 3.600 | 3.350 | 3.590 | 41,200 | +0.20(+5.90%) |
May 10, 2007 | 3.600 | 3.740 | 3.090 | 3.390 | 112,200 | -0.23(-6.35%) |
May 09, 2007 | 3.740 | 3.740 | 3.420 | 3.620 | 122,200 | -0.04(-1.09%) |
May 08, 2007 | 3.550 | 3.720 | 3.460 | 3.660 | 62,700 | +0.11(+3.10%) |
May 07, 2007 | 3.490 | 3.550 | 3.420 | 3.550 | 132,900 | +0.19(+5.66%) |
May 04, 2007 | 3.150 | 3.501 | 3.150 | 3.360 | 226,100 | +0.24(+7.68%) |
May 03, 2007 | 3.090 | 3.140 | 3.090 | 3.120 | 37,800 | +0.03(+0.97%) |
May 02, 2007 | 3.030 | 3.120 | 3.030 | 3.090 | 63,800 | +0.06(+1.98%) |
May 01, 2007 | 3.070 | 3.080 | 3.000 | 3.030 | 59,000 | +0.03(+1.00%) |
Apr 30, 2007 | 3.000 | 3.050 | 2.980 | 3.000 | 117,700 | -0.02(-0.66%) |
Apr 27, 2007 | 2.840 | 3.050 | 2.837 | 3.020 | 157,200 | +0.17(+5.96%) |
Apr 26, 2007 | 2.600 | 2.890 | 2.600 | 2.850 | 208,300 | +0.25(+9.62%) |
Apr 25, 2007 | 2.550 | 2.640 | 2.540 | 2.600 | 111,400 | +0.03(+1.17%) |
Apr 24, 2007 | 2.500 | 2.590 | 2.400 | 2.570 | 61,300 | +0.12(+4.89%) |
Apr 23, 2007 | 2.400 | 2.469 | 2.400 | 2.450 | 23,900 | +0.03(+1.24%) |
Apr 20, 2007 | 2.510 | 2.520 | 2.400 | 2.420 | 23,700 | -0.10(-3.95%) |
Apr 19, 2007 | 2.450 | 2.520 | 2.370 | 2.519 | 54,400 | +0.05(+2.00%) |
Apr 18, 2007 | 2.600 | 2.600 | 2.470 | 2.470 | 48,900 | -0.13(-5.00%) |
Apr 17, 2007 | 2.520 | 2.600 | 2.520 | 2.600 | 17,100 | +0.00(+0.00%) |
Apr 16, 2007 | 2.570 | 2.600 | 2.570 | 2.600 | 7,700 | -0.00(-0.00%) |
Apr 13, 2007 | 2.660 | 2.680 | 2.590 | 2.600 | 68,300 | -0.03(-1.14%) |
Apr 12, 2007 | 2.720 | 2.720 | 2.630 | 2.630 | 32,100 | -0.06(-2.23%) |
Apr 11, 2007 | 2.700 | 2.730 | 2.560 | 2.690 | 14,000 | +0.01(+0.37%) |
Apr 10, 2007 | 2.750 | 2.750 | 2.650 | 2.680 | 2,900 | -0.11(-3.94%) |
Apr 09, 2007 | 2.640 | 2.790 | 2.540 | 2.790 | 41,500 | +0.19(+7.31%) |
Apr 05, 2007 | 2.540 | 2.680 | 2.540 | 2.600 | 8,900 | +0.08(+3.17%) |
Apr 04, 2007 | 2.540 | 2.540 | 2.500 | 2.520 | 11,100 | -0.03(-1.18%) |
Apr 03, 2007 | 2.520 | 2.579 | 2.450 | 2.550 | 32,500 | +0.02(+0.79%) |
Apr 02, 2007 | 2.520 | 2.550 | 2.510 | 2.530 | 23,500 | -0.03(-1.17%) |
Mar 30, 2007 | 2.560 | 2.620 | 2.520 | 2.560 | 38,100 | -0.04(-1.54%) |
Mar 29, 2007 | 2.600 | 2.600 | 2.568 | 2.600 | 11,500 | +0.00(+0.00%) |
Mar 28, 2007 | 2.670 | 2.710 | 2.590 | 2.600 | 29,400 | -0.07(-2.62%) |
Mar 27, 2007 | 2.710 | 2.760 | 2.600 | 2.670 | 27,100 | -0.03(-1.11%) |
Mar 26, 2007 | 2.580 | 2.780 | 2.580 | 2.700 | 22,400 | +0.13(+5.06%) |
Mar 23, 2007 | 2.740 | 2.740 | 2.570 | 2.570 | 22,000 | -0.18(-6.55%) |
Mar 22, 2007 | 2.800 | 2.803 | 2.750 | 2.750 | 24,000 | -0.05(-1.79%) |
Mar 21, 2007 | 2.800 | 2.820 | 2.800 | 2.800 | 48,900 | -0.01(-0.36%) |
Mar 20, 2007 | 2.810 | 2.840 | 2.750 | 2.810 | 37,100 | -0.04(-1.40%) |
Mar 19, 2007 | 2.860 | 2.860 | 2.840 | 2.850 | 5,400 | +0.00(+0.00%) |
Mar 16, 2007 | 2.950 | 2.950 | 2.800 | 2.850 | 41,100 | +0.05(+1.79%) |
Mar 15, 2007 | 2.910 | 2.910 | 2.600 | 2.800 | 18,400 | -0.18(-6.04%) |
Mar 14, 2007 | 3.000 | 3.040 | 2.980 | 2.980 | 43,800 | -0.01(-0.33%) |
Mar 13, 2007 | 2.950 | 3.040 | 2.980 | 2.990 | 52,400 | +0.04(+1.36%) |
Mar 12, 2007 | 2.940 | 3.020 | 2.900 | 2.950 | 70,800 | +0.02(+0.68%) |
Mar 09, 2007 | 2.950 | 2.980 | 2.910 | 2.930 | 70,600 | +0.01(+0.34%) |
Mar 08, 2007 | 2.920 | 2.950 | 2.910 | 2.920 | 29,000 | +0.00(+0.00%) |
Mar 07, 2007 | 2.950 | 2.970 | 2.890 | 2.920 | 60,500 | +0.00(+0.00%) |
Mar 06, 2007 | 2.840 | 2.940 | 2.820 | 2.920 | 99,100 | +0.11(+3.91%) |
Mar 05, 2007 | 2.800 | 2.850 | 2.790 | 2.810 | 98,300 | +0.01(+0.36%) |
Mar 02, 2007 | 2.760 | 2.800 | 2.710 | 2.800 | 41,600 | +0.10(+3.70%) |