Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.886 | 3.920 | 3.851 | 3.920 | 53,244 | +0.04(+0.98%) |
May 30, 2007 | 3.867 | 3.920 | 3.851 | 3.882 | 40,241 | -0.01(-0.19%) |
May 29, 2007 | 3.851 | 3.927 | 3.836 | 3.889 | 79,382 | -0.04(-0.97%) |
May 25, 2007 | 3.942 | 3.950 | 3.859 | 3.927 | 26,733 | +0.01(+0.19%) |
May 24, 2007 | 3.980 | 3.980 | 3.829 | 3.920 | 55,119 | -0.06(-1.52%) |
May 23, 2007 | 4.003 | 4.033 | 3.942 | 3.980 | 46,066 | -0.04(-0.94%) |
May 22, 2007 | 4.018 | 4.049 | 3.958 | 4.018 | 45,301 | +0.00(+0.00%) |
May 21, 2007 | 3.882 | 4.086 | 3.867 | 4.018 | 89,461 | +0.11(+2.91%) |
May 18, 2007 | 4.018 | 4.018 | 3.874 | 3.904 | 86,188 | -0.11(-2.83%) |
May 17, 2007 | 4.018 | 4.018 | 3.950 | 4.018 | 29,710 | +0.02(+0.57%) |
May 16, 2007 | 3.912 | 4.132 | 3.912 | 3.995 | 41,497 | +0.04(+0.96%) |
May 15, 2007 | 4.056 | 4.056 | 3.874 | 3.958 | 106,629 | -0.10(-2.43%) |
May 14, 2007 | 4.041 | 4.147 | 4.033 | 4.056 | 64,832 | -0.12(-2.90%) |
May 11, 2007 | 4.144 | 4.344 | 4.094 | 4.177 | 88,342 | +0.08(+1.85%) |
May 10, 2007 | 4.185 | 4.202 | 4.018 | 4.102 | 111,797 | -0.11(-2.52%) |
May 09, 2007 | 4.519 | 4.519 | 4.208 | 4.208 | 125,653 | -0.24(-5.45%) |
May 08, 2007 | 4.458 | 4.473 | 4.329 | 4.450 | 84,145 | +0.04(+0.86%) |
May 07, 2007 | 4.321 | 4.488 | 4.321 | 4.412 | 255,755 | +0.16(+3.74%) |
May 04, 2007 | 4.299 | 4.473 | 4.230 | 4.253 | 125,286 | -0.20(-4.59%) |
May 03, 2007 | 4.632 | 4.685 | 4.378 | 4.458 | 830,414 | +0.10(+2.26%) |
May 02, 2007 | 4.238 | 4.449 | 4.215 | 4.359 | 197,876 | +0.14(+3.23%) |
May 01, 2007 | 4.223 | 4.238 | 4.132 | 4.223 | 144,702 | +0.02(+0.54%) |
Apr 30, 2007 | 4.215 | 4.215 | 4.132 | 4.200 | 110,770 | -0.01(-0.18%) |
Apr 27, 2007 | 4.139 | 4.208 | 4.132 | 4.208 | 52,742 | +0.08(+2.02%) |
Apr 26, 2007 | 4.139 | 4.208 | 4.071 | 4.124 | 117,913 | +0.02(+0.55%) |
Apr 25, 2007 | 4.041 | 4.185 | 4.041 | 4.102 | 146,945 | +0.08(+1.88%) |
Apr 24, 2007 | 3.935 | 4.026 | 3.897 | 4.026 | 135,963 | +0.11(+2.91%) |
Apr 23, 2007 | 3.867 | 3.965 | 3.867 | 3.912 | 84,795 | +0.02(+0.58%) |
Apr 20, 2007 | 3.867 | 3.889 | 3.768 | 3.889 | 104,673 | +0.02(+0.39%) |
Apr 19, 2007 | 3.851 | 3.897 | 3.745 | 3.874 | 116,483 | +0.05(+1.19%) |
Apr 18, 2007 | 3.920 | 3.920 | 3.768 | 3.829 | 139,814 | -0.09(-2.32%) |
Apr 17, 2007 | 3.829 | 3.942 | 3.798 | 3.920 | 109,544 | +0.07(+1.77%) |
Apr 16, 2007 | 3.783 | 3.882 | 3.760 | 3.851 | 147,855 | +0.07(+1.80%) |
Apr 13, 2007 | 3.738 | 3.806 | 3.624 | 3.783 | 105,080 | +0.02(+0.60%) |
Apr 12, 2007 | 3.798 | 3.806 | 3.715 | 3.760 | 115,051 | -0.03(-0.80%) |
Apr 11, 2007 | 3.720 | 3.806 | 3.720 | 3.791 | 91,373 | +0.01(+0.20%) |
Apr 10, 2007 | 3.859 | 3.897 | 3.760 | 3.783 | 80,895 | -0.10(-2.54%) |
Apr 09, 2007 | 3.904 | 3.920 | 3.844 | 3.882 | 67,371 | -0.04(-0.97%) |
Apr 05, 2007 | 3.829 | 3.965 | 3.798 | 3.920 | 88,979 | +0.11(+2.78%) |
Apr 04, 2007 | 3.738 | 3.821 | 3.692 | 3.813 | 66,509 | +0.05(+1.41%) |
Apr 03, 2007 | 3.776 | 3.783 | 3.685 | 3.760 | 31,214 | +0.02(+0.40%) |
Apr 02, 2007 | 3.662 | 3.745 | 3.639 | 3.745 | 21,809 | +0.09(+2.49%) |
Mar 30, 2007 | 3.677 | 3.692 | 3.616 | 3.654 | 95,099 | +0.01(+0.21%) |
Mar 29, 2007 | 3.685 | 3.692 | 3.609 | 3.647 | 24,433 | +0.00(+0.00%) |
Mar 28, 2007 | 3.662 | 3.707 | 3.601 | 3.647 | 49,901 | +0.00(+0.00%) |
Mar 27, 2007 | 3.677 | 3.738 | 3.616 | 3.647 | 52,138 | +0.03(+0.84%) |
Mar 26, 2007 | 3.798 | 3.798 | 3.601 | 3.616 | 120,885 | -0.07(-1.85%) |
Mar 23, 2007 | 3.821 | 3.821 | 3.654 | 3.685 | 117,937 | -0.11(-2.99%) |
Mar 22, 2007 | 3.882 | 3.942 | 3.753 | 3.798 | 127,257 | -0.11(-2.91%) |
Mar 21, 2007 | 3.904 | 3.942 | 3.874 | 3.912 | 81,363 | +0.01(+0.19%) |
Mar 20, 2007 | 3.867 | 3.904 | 3.859 | 3.904 | 53,361 | +0.04(+0.98%) |
Mar 19, 2007 | 3.798 | 3.889 | 3.738 | 3.867 | 69,388 | +0.06(+1.59%) |
Mar 16, 2007 | 3.723 | 3.859 | 3.601 | 3.806 | 73,904 | +0.05(+1.21%) |
Mar 15, 2007 | 3.662 | 3.851 | 3.662 | 3.760 | 115,642 | +0.02(+0.61%) |
Mar 14, 2007 | 3.760 | 3.813 | 3.677 | 3.738 | 82,866 | +0.01(+0.20%) |
Mar 13, 2007 | 3.753 | 3.791 | 3.677 | 3.730 | 56,395 | -0.02(-0.61%) |
Mar 12, 2007 | 3.753 | 3.844 | 3.624 | 3.753 | 84,344 | -0.06(-1.59%) |
Mar 09, 2007 | 3.730 | 3.829 | 3.723 | 3.813 | 263,057 | +0.08(+2.24%) |
Mar 08, 2007 | 3.867 | 3.867 | 3.730 | 3.730 | 48,200 | -0.06(-1.60%) |
Mar 07, 2007 | 3.707 | 3.829 | 3.700 | 3.791 | 149,017 | +0.10(+2.67%) |
Mar 06, 2007 | 3.791 | 3.859 | 3.647 | 3.692 | 122,246 | -0.11(-2.79%) |
Mar 05, 2007 | 3.889 | 3.935 | 3.768 | 3.798 | 87,304 | -0.05(-1.38%) |
Mar 02, 2007 | 4.018 | 4.018 | 3.745 | 3.851 | 170,102 | +0.21(+5.83%) |