Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.589 | 3.623 | 3.589 | 3.609 | 1,752,752 | +0.02(+0.57%) |
May 30, 2007 | 3.593 | 3.593 | 3.567 | 3.589 | 2,162,846 | +0.00(+0.09%) |
May 29, 2007 | 3.548 | 3.625 | 3.546 | 3.585 | 3,707,281 | -0.01(-0.18%) |
May 25, 2007 | 3.581 | 3.604 | 3.557 | 3.592 | 3,052,246 | +0.02(+0.62%) |
May 24, 2007 | 3.592 | 3.622 | 3.537 | 3.570 | 2,295,434 | -0.01(-0.31%) |
May 23, 2007 | 3.639 | 3.663 | 3.578 | 3.581 | 1,067,254 | -0.04(-1.17%) |
May 22, 2007 | 3.619 | 3.693 | 3.619 | 3.623 | 2,502,965 | +0.01(+0.39%) |
May 21, 2007 | 3.615 | 3.674 | 3.601 | 3.609 | 1,789,998 | +0.01(+0.18%) |
May 18, 2007 | 3.585 | 3.623 | 3.559 | 3.603 | 2,615,287 | +0.03(+0.97%) |
May 17, 2007 | 3.592 | 3.598 | 3.555 | 3.568 | 2,506,347 | -0.04(-1.14%) |
May 16, 2007 | 3.607 | 3.639 | 3.589 | 3.609 | 2,486,861 | -0.00(-0.13%) |
May 15, 2007 | 3.663 | 3.677 | 3.592 | 3.614 | 1,879,345 | -0.06(-1.63%) |
May 14, 2007 | 3.716 | 3.749 | 3.667 | 3.674 | 1,715,202 | -0.02(-0.51%) |
May 11, 2007 | 3.689 | 3.707 | 3.658 | 3.693 | 1,272,640 | +0.03(+0.86%) |
May 10, 2007 | 3.688 | 3.713 | 3.661 | 3.661 | 2,888,979 | -0.04(-1.02%) |
May 09, 2007 | 3.699 | 3.729 | 3.656 | 3.699 | 1,185,547 | -0.00(-0.04%) |
May 08, 2007 | 3.639 | 3.710 | 3.636 | 3.700 | 1,366,358 | +0.04(+0.99%) |
May 07, 2007 | 3.630 | 3.694 | 3.598 | 3.664 | 2,522,235 | +0.04(+1.13%) |
May 04, 2007 | 3.705 | 3.712 | 3.619 | 3.623 | 3,421,597 | -0.06(-1.58%) |
May 03, 2007 | 3.756 | 3.782 | 3.606 | 3.682 | 6,698,906 | -0.15(-3.83%) |
May 02, 2007 | 3.940 | 3.940 | 3.792 | 3.828 | 4,573,439 | -0.11(-2.68%) |
May 01, 2007 | 3.625 | 3.940 | 3.625 | 3.934 | 8,838,098 | +0.31(+8.43%) |
Apr 30, 2007 | 3.875 | 3.902 | 3.628 | 3.628 | 4,088,250 | -0.22(-5.81%) |
Apr 27, 2007 | 3.672 | 3.875 | 3.667 | 3.852 | 4,276,822 | +0.16(+4.31%) |
Apr 26, 2007 | 3.707 | 3.712 | 3.642 | 3.693 | 1,082,019 | -0.00(-0.04%) |
Apr 25, 2007 | 3.669 | 3.727 | 3.642 | 3.694 | 1,539,714 | +0.05(+1.30%) |
Apr 24, 2007 | 3.705 | 3.745 | 3.634 | 3.647 | 2,856,790 | -0.07(-1.87%) |
Apr 23, 2007 | 3.658 | 3.767 | 3.656 | 3.716 | 1,544,346 | +0.06(+1.73%) |
Apr 20, 2007 | 3.656 | 3.669 | 3.622 | 3.653 | 1,370,825 | +0.03(+0.87%) |
Apr 19, 2007 | 3.648 | 3.663 | 3.593 | 3.622 | 1,938,964 | -0.04(-1.16%) |
Apr 18, 2007 | 3.578 | 3.691 | 3.578 | 3.664 | 2,572,958 | +0.08(+2.24%) |
Apr 17, 2007 | 3.601 | 3.620 | 3.549 | 3.584 | 967,800 | -0.00(-0.09%) |
Apr 16, 2007 | 3.516 | 3.642 | 3.516 | 3.587 | 2,182,801 | +0.09(+2.71%) |
Apr 13, 2007 | 3.483 | 3.518 | 3.464 | 3.492 | 979,253 | +0.00(+0.09%) |
Apr 12, 2007 | 3.436 | 3.502 | 3.436 | 3.489 | 1,064,418 | +0.03(+0.96%) |
Apr 11, 2007 | 3.475 | 3.505 | 3.425 | 3.456 | 1,496,814 | -0.02(-0.54%) |
Apr 10, 2007 | 3.502 | 3.552 | 3.444 | 3.475 | 1,621,344 | -0.01(-0.41%) |
Apr 09, 2007 | 3.486 | 3.527 | 3.437 | 3.489 | 1,948,500 | +0.01(+0.32%) |
Apr 05, 2007 | 3.485 | 3.486 | 3.422 | 3.478 | 1,984,065 | -0.02(-0.45%) |
Apr 04, 2007 | 3.527 | 3.527 | 3.469 | 3.494 | 974,190 | -0.02(-0.54%) |
Apr 03, 2007 | 3.481 | 3.538 | 3.461 | 3.513 | 2,258,873 | +0.05(+1.36%) |
Apr 02, 2007 | 3.462 | 3.508 | 3.448 | 3.466 | 1,038,682 | +0.00(+0.14%) |
Mar 30, 2007 | 3.450 | 3.491 | 3.431 | 3.461 | 1,369,290 | +0.00(+0.00%) |
Mar 29, 2007 | 3.497 | 3.502 | 3.418 | 3.461 | 1,314,670 | -0.02(-0.68%) |
Mar 28, 2007 | 3.529 | 3.543 | 3.458 | 3.485 | 1,485,399 | -0.05(-1.43%) |
Mar 27, 2007 | 3.551 | 3.570 | 3.522 | 3.535 | 1,184,728 | -0.05(-1.45%) |
Mar 26, 2007 | 3.585 | 3.619 | 3.555 | 3.587 | 1,677,512 | +0.02(+0.49%) |
Mar 23, 2007 | 3.540 | 3.633 | 3.533 | 3.570 | 1,766,312 | +0.02(+0.53%) |
Mar 22, 2007 | 3.540 | 3.595 | 3.508 | 3.551 | 1,543,280 | +0.00(+0.13%) |
Mar 21, 2007 | 3.555 | 3.568 | 3.478 | 3.546 | 2,288,759 | +0.02(+0.49%) |
Mar 20, 2007 | 3.477 | 3.546 | 3.451 | 3.529 | 2,308,429 | +0.06(+1.82%) |
Mar 19, 2007 | 3.379 | 3.477 | 3.368 | 3.466 | 2,488,162 | +0.10(+2.85%) |
Mar 16, 2007 | 3.336 | 3.388 | 3.336 | 3.369 | 1,688,787 | +0.02(+0.61%) |
Mar 15, 2007 | 3.288 | 3.387 | 3.280 | 3.349 | 2,975,977 | +0.05(+1.53%) |
Mar 14, 2007 | 3.297 | 3.322 | 3.206 | 3.299 | 3,318,387 | +0.02(+0.67%) |
Mar 13, 2007 | 3.338 | 3.349 | 3.270 | 3.277 | 1,795,417 | -0.06(-1.84%) |
Mar 12, 2007 | 3.376 | 3.423 | 3.330 | 3.338 | 1,942,536 | -0.06(-1.76%) |
Mar 09, 2007 | 3.373 | 3.445 | 3.351 | 3.398 | 2,650,718 | -0.01(-0.23%) |
Mar 08, 2007 | 3.387 | 3.467 | 3.333 | 3.406 | 2,902,094 | +0.06(+1.69%) |
Mar 07, 2007 | 3.352 | 3.434 | 3.349 | 3.349 | 2,662,749 | -0.01(-0.42%) |
Mar 06, 2007 | 3.278 | 3.369 | 3.278 | 3.363 | 2,398,537 | +0.12(+3.59%) |
Mar 05, 2007 | 3.357 | 3.404 | 3.243 | 3.247 | 3,159,841 | -0.14(-4.01%) |
Mar 02, 2007 | 3.444 | 3.455 | 3.377 | 3.382 | 2,432,445 | -0.09(-2.45%) |