Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.510 | 3.600 | 3.440 | 3.580 | 765,606 | +0.08(+2.29%) |
May 30, 2007 | 3.480 | 3.510 | 3.430 | 3.500 | 259,041 | -0.03(-0.85%) |
May 29, 2007 | 3.500 | 3.540 | 3.440 | 3.530 | 589,579 | +0.06(+1.73%) |
May 25, 2007 | 3.370 | 3.500 | 3.370 | 3.470 | 619,713 | +0.11(+3.27%) |
May 24, 2007 | 3.230 | 3.370 | 3.220 | 3.360 | 787,182 | +0.10(+3.07%) |
May 23, 2007 | 3.210 | 3.300 | 3.210 | 3.260 | 590,762 | +0.05(+1.56%) |
May 22, 2007 | 3.130 | 3.240 | 3.130 | 3.210 | 356,303 | +0.05(+1.58%) |
May 21, 2007 | 3.200 | 3.280 | 3.150 | 3.160 | 324,740 | -0.07(-2.17%) |
May 18, 2007 | 3.220 | 3.230 | 3.000 | 3.230 | 527,405 | -0.03(-0.92%) |
May 17, 2007 | 3.230 | 3.300 | 3.170 | 3.260 | 492,285 | +0.00(+0.00%) |
May 16, 2007 | 3.110 | 3.260 | 2.990 | 3.260 | 825,597 | +0.19(+6.19%) |
May 15, 2007 | 3.190 | 3.220 | 3.050 | 3.070 | 585,911 | -0.11(-3.46%) |
May 14, 2007 | 3.220 | 3.250 | 3.170 | 3.180 | 341,421 | -0.03(-0.93%) |
May 11, 2007 | 3.290 | 3.340 | 3.140 | 3.210 | 474,750 | -0.03(-0.93%) |
May 10, 2007 | 3.270 | 3.390 | 3.240 | 3.240 | 407,399 | -0.04(-1.22%) |
May 09, 2007 | 3.250 | 3.300 | 3.210 | 3.280 | 539,621 | +0.02(+0.61%) |
May 08, 2007 | 3.340 | 3.340 | 3.200 | 3.260 | 560,234 | -0.11(-3.26%) |
May 07, 2007 | 3.400 | 3.430 | 3.350 | 3.370 | 446,145 | -0.01(-0.30%) |
May 04, 2007 | 3.410 | 3.470 | 3.380 | 3.380 | 267,378 | -0.04(-1.17%) |
May 03, 2007 | 3.450 | 3.560 | 3.410 | 3.420 | 309,519 | -0.06(-1.72%) |
May 02, 2007 | 3.400 | 3.500 | 3.400 | 3.480 | 245,307 | +0.07(+2.05%) |
May 01, 2007 | 3.360 | 3.430 | 3.360 | 3.410 | 252,045 | +0.02(+0.59%) |
Apr 30, 2007 | 3.470 | 3.480 | 3.350 | 3.390 | 376,041 | -0.11(-3.14%) |
Apr 27, 2007 | 3.520 | 3.550 | 3.450 | 3.500 | 286,466 | -0.04(-1.13%) |
Apr 26, 2007 | 3.550 | 3.580 | 3.450 | 3.540 | 328,381 | -0.03(-0.84%) |
Apr 25, 2007 | 3.500 | 3.570 | 3.450 | 3.570 | 246,356 | +0.08(+2.29%) |
Apr 24, 2007 | 3.410 | 3.490 | 3.400 | 3.490 | 117,608 | +0.05(+1.45%) |
Apr 23, 2007 | 3.420 | 3.470 | 3.370 | 3.440 | 196,600 | +0.02(+0.58%) |
Apr 20, 2007 | 3.500 | 3.520 | 3.400 | 3.420 | 228,642 | -0.01(-0.29%) |
Apr 19, 2007 | 3.420 | 3.470 | 3.350 | 3.430 | 189,208 | -0.02(-0.58%) |
Apr 18, 2007 | 3.540 | 3.540 | 3.430 | 3.450 | 176,685 | -0.11(-3.09%) |
Apr 17, 2007 | 3.510 | 3.570 | 3.500 | 3.560 | 186,830 | +0.03(+0.85%) |
Apr 16, 2007 | 3.450 | 3.530 | 3.450 | 3.530 | 189,613 | +0.08(+2.32%) |
Apr 13, 2007 | 3.390 | 3.450 | 3.370 | 3.450 | 184,380 | +0.07(+2.07%) |
Apr 12, 2007 | 3.400 | 3.400 | 3.350 | 3.380 | 213,274 | -0.01(-0.29%) |
Apr 11, 2007 | 3.410 | 3.420 | 3.370 | 3.390 | 301,946 | +0.00(+0.00%) |
Apr 10, 2007 | 3.360 | 3.450 | 3.300 | 3.390 | 562,536 | +0.02(+0.59%) |
Apr 09, 2007 | 3.380 | 3.420 | 3.350 | 3.370 | 207,416 | -0.02(-0.59%) |
Apr 05, 2007 | 3.310 | 3.420 | 3.310 | 3.390 | 273,680 | +0.05(+1.50%) |
Apr 04, 2007 | 3.380 | 3.412 | 3.330 | 3.340 | 232,725 | -0.04(-1.18%) |
Apr 03, 2007 | 3.400 | 3.450 | 3.380 | 3.380 | 223,711 | -0.02(-0.59%) |
Apr 02, 2007 | 3.370 | 3.400 | 3.350 | 3.400 | 134,872 | +0.02(+0.59%) |
Mar 30, 2007 | 3.370 | 3.400 | 3.340 | 3.380 | 251,921 | +0.03(+0.90%) |
Mar 29, 2007 | 3.450 | 3.480 | 3.270 | 3.350 | 253,418 | -0.08(-2.33%) |
Mar 28, 2007 | 3.430 | 3.450 | 3.400 | 3.430 | 196,621 | -0.02(-0.58%) |
Mar 27, 2007 | 3.520 | 3.520 | 3.440 | 3.450 | 252,410 | -0.09(-2.54%) |
Mar 26, 2007 | 3.500 | 3.550 | 3.430 | 3.540 | 207,088 | +0.02(+0.57%) |
Mar 23, 2007 | 3.370 | 3.530 | 3.370 | 3.520 | 332,185 | +0.09(+2.62%) |
Mar 22, 2007 | 3.550 | 3.550 | 3.410 | 3.430 | 251,514 | -0.15(-4.19%) |
Mar 21, 2007 | 3.440 | 3.600 | 3.360 | 3.580 | 235,950 | +0.15(+4.37%) |
Mar 20, 2007 | 3.300 | 3.460 | 3.300 | 3.430 | 266,095 | +0.10(+3.00%) |
Mar 19, 2007 | 3.550 | 3.560 | 3.280 | 3.330 | 492,272 | -0.21(-5.93%) |
Mar 16, 2007 | 3.490 | 3.570 | 3.410 | 3.540 | 808,787 | +0.04(+1.14%) |
Mar 15, 2007 | 3.410 | 3.520 | 3.350 | 3.500 | 401,558 | +0.10(+2.94%) |
Mar 14, 2007 | 3.320 | 3.400 | 3.280 | 3.400 | 380,353 | +0.05(+1.49%) |
Mar 13, 2007 | 3.410 | 3.420 | 3.280 | 3.350 | 532,055 | -0.06(-1.76%) |
Mar 12, 2007 | 3.350 | 3.440 | 3.290 | 3.410 | 436,179 | +0.10(+3.02%) |
Mar 09, 2007 | 3.370 | 3.460 | 3.280 | 3.310 | 290,427 | -0.03(-0.90%) |
Mar 08, 2007 | 3.400 | 3.460 | 3.320 | 3.340 | 328,033 | -0.03(-0.89%) |
Mar 07, 2007 | 3.270 | 3.400 | 3.270 | 3.370 | 470,926 | +0.11(+3.37%) |
Mar 06, 2007 | 3.470 | 3.570 | 3.180 | 3.260 | 901,004 | -0.20(-5.78%) |
Mar 05, 2007 | 3.460 | 3.570 | 3.450 | 3.460 | 349,665 | +0.00(+0.00%) |
Mar 02, 2007 | 3.540 | 3.580 | 3.400 | 3.460 | 476,662 | -0.10(-2.81%) |