Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 4.100 | 4.150 | 4.090 | 4.110 | 13,072 | -0.05(-1.20%) |
May 30, 2007 | 4.230 | 4.260 | 4.140 | 4.160 | 6,393 | -0.05(-1.19%) |
May 29, 2007 | 4.280 | 4.280 | 4.170 | 4.210 | 9,300 | -0.04(-0.94%) |
May 25, 2007 | 4.310 | 4.340 | 4.160 | 4.250 | 20,545 | -0.03(-0.70%) |
May 24, 2007 | 4.380 | 4.380 | 4.190 | 4.280 | 24,652 | -0.13(-2.95%) |
May 23, 2007 | 4.200 | 4.430 | 4.200 | 4.410 | 74,692 | +0.23(+5.50%) |
May 22, 2007 | 4.000 | 4.180 | 4.000 | 4.180 | 31,859 | +0.16(+3.98%) |
May 21, 2007 | 4.200 | 4.200 | 3.910 | 4.020 | 88,898 | +0.13(+3.34%) |
May 18, 2007 | 3.690 | 3.930 | 3.640 | 3.890 | 38,071 | +0.12(+3.18%) |
May 17, 2007 | 3.600 | 3.770 | 3.600 | 3.770 | 29,410 | +0.12(+3.29%) |
May 16, 2007 | 3.720 | 4.010 | 3.600 | 3.650 | 32,620 | +0.10(+2.82%) |
May 15, 2007 | 3.590 | 3.650 | 3.500 | 3.550 | 5,039 | -0.12(-3.27%) |
May 14, 2007 | 3.580 | 3.680 | 3.420 | 3.670 | 6,463 | +0.07(+1.94%) |
May 11, 2007 | 3.450 | 3.610 | 3.450 | 3.600 | 27,057 | +0.12(+3.45%) |
May 10, 2007 | 3.600 | 3.600 | 3.410 | 3.480 | 18,085 | -0.11(-3.06%) |
May 09, 2007 | 3.460 | 3.660 | 3.300 | 3.590 | 27,510 | +0.09(+2.57%) |
May 08, 2007 | 3.230 | 3.500 | 3.230 | 3.500 | 28,407 | +0.27(+8.36%) |
May 07, 2007 | 3.200 | 3.300 | 3.200 | 3.230 | 2,543 | -0.02(-0.62%) |
May 04, 2007 | 3.230 | 3.280 | 3.200 | 3.250 | 3,000 | -0.08(-2.40%) |
May 03, 2007 | 3.180 | 3.360 | 3.180 | 3.330 | 8,083 | +0.07(+2.15%) |
May 02, 2007 | 3.150 | 3.290 | 3.150 | 3.260 | 5,133 | +0.02(+0.62%) |
May 01, 2007 | 3.230 | 3.240 | 3.090 | 3.240 | 5,828 | -0.07(-2.11%) |
Apr 30, 2007 | 3.180 | 3.350 | 3.180 | 3.310 | 6,354 | -0.03(-0.90%) |
Apr 27, 2007 | 3.140 | 3.360 | 3.140 | 3.340 | 12,541 | -0.02(-0.60%) |
Apr 26, 2007 | 3.390 | 3.390 | 3.211 | 3.360 | 28,648 | -0.13(-3.72%) |
Apr 25, 2007 | 3.500 | 3.500 | 3.400 | 3.490 | 10,400 | +0.04(+1.12%) |
Apr 24, 2007 | 3.451 | 3.490 | 3.450 | 3.451 | 3,555 | -0.03(-0.83%) |
Apr 23, 2007 | 3.490 | 3.490 | 3.420 | 3.480 | 700 | -0.02(-0.57%) |
Apr 20, 2007 | 3.400 | 3.500 | 3.382 | 3.500 | 18,700 | +0.09(+2.64%) |
Apr 19, 2007 | 3.390 | 3.430 | 3.380 | 3.410 | 5,227 | -0.04(-1.16%) |
Apr 18, 2007 | 3.230 | 3.480 | 3.070 | 3.450 | 21,161 | -0.05(-1.43%) |
Apr 17, 2007 | 3.410 | 3.500 | 3.410 | 3.500 | 9,013 | +0.03(+0.86%) |
Apr 16, 2007 | 3.440 | 3.480 | 3.400 | 3.470 | 6,720 | -0.03(-0.86%) |
Apr 13, 2007 | 3.460 | 3.500 | 3.370 | 3.500 | 7,000 | +0.06(+1.74%) |
Apr 12, 2007 | 3.470 | 3.580 | 3.400 | 3.440 | 17,600 | -0.13(-3.64%) |
Apr 11, 2007 | 3.540 | 3.570 | 3.540 | 3.570 | 2,600 | +0.03(+0.85%) |
Apr 10, 2007 | 3.500 | 3.540 | 3.490 | 3.540 | 7,700 | +0.03(+0.85%) |
Apr 09, 2007 | 3.430 | 3.570 | 3.430 | 3.510 | 5,200 | +0.00(+0.00%) |
Apr 05, 2007 | 3.480 | 3.510 | 3.420 | 3.510 | 1,400 | +0.01(+0.29%) |
Apr 04, 2007 | 3.440 | 3.500 | 3.400 | 3.500 | 6,780 | +0.06(+1.74%) |
Apr 03, 2007 | 3.530 | 3.530 | 3.400 | 3.440 | 8,913 | -0.14(-3.91%) |
Apr 02, 2007 | 3.530 | 3.600 | 3.520 | 3.580 | 3,200 | +0.02(+0.56%) |
Mar 30, 2007 | 3.530 | 3.560 | 3.510 | 3.560 | 2,100 | +0.01(+0.28%) |
Mar 29, 2007 | 3.490 | 3.580 | 3.490 | 3.550 | 1,600 | -0.03(-0.84%) |
Mar 28, 2007 | 3.540 | 3.580 | 3.540 | 3.580 | 500 | +0.03(+0.85%) |
Mar 27, 2007 | 3.550 | 3.570 | 3.540 | 3.550 | 1,900 | +0.01(+0.28%) |
Mar 26, 2007 | 3.530 | 3.550 | 3.490 | 3.540 | 3,436 | -0.05(-1.39%) |
Mar 23, 2007 | 3.600 | 3.600 | 3.380 | 3.590 | 18,856 | -0.08(-2.18%) |
Mar 22, 2007 | 3.610 | 3.690 | 3.530 | 3.670 | 5,479 | +0.07(+1.94%) |
Mar 21, 2007 | 3.570 | 3.610 | 3.520 | 3.600 | 4,200 | -0.01(-0.28%) |
Mar 20, 2007 | 3.590 | 3.610 | 3.580 | 3.610 | 2,000 | +0.02(+0.56%) |
Mar 19, 2007 | 3.600 | 3.620 | 3.530 | 3.590 | 8,031 | -0.02(-0.55%) |
Mar 16, 2007 | 3.580 | 3.610 | 3.540 | 3.610 | 7,877 | +0.01(+0.28%) |
Mar 15, 2007 | 3.650 | 3.690 | 3.600 | 3.600 | 10,677 | -0.03(-0.88%) |
Mar 14, 2007 | 3.699 | 3.699 | 3.610 | 3.632 | 5,385 | -0.01(-0.23%) |
Mar 13, 2007 | 3.680 | 3.660 | 3.560 | 3.640 | 4,462 | -0.04(-1.09%) |
Mar 12, 2007 | 3.590 | 3.730 | 3.590 | 3.680 | 14,100 | +0.03(+0.82%) |
Mar 09, 2007 | 3.570 | 3.750 | 3.570 | 3.650 | 3,300 | +0.05(+1.39%) |
Mar 08, 2007 | 3.660 | 3.830 | 3.530 | 3.600 | 35,426 | -0.08(-2.17%) |
Mar 07, 2007 | 3.790 | 3.790 | 3.530 | 3.680 | 23,500 | -0.12(-3.13%) |
Mar 06, 2007 | 4.220 | 4.220 | 3.740 | 3.799 | 47,919 | +0.05(+1.32%) |
Mar 05, 2007 | 3.660 | 3.790 | 3.510 | 3.749 | 6,900 | +0.23(+6.52%) |
Mar 02, 2007 | 3.670 | 3.670 | 3.450 | 3.520 | 9,226 | -0.08(-2.22%) |