Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.353 | 3.384 | 3.345 | 3.384 | 15,912 | -0.01(-0.23%) |
May 30, 2007 | 3.391 | 3.423 | 3.353 | 3.391 | 11,117 | +0.02(+0.46%) |
May 29, 2007 | 3.353 | 3.376 | 3.345 | 3.376 | 80,991 | -0.01(-0.23%) |
May 25, 2007 | 3.360 | 3.384 | 3.353 | 3.384 | 6,813 | +0.02(+0.46%) |
May 24, 2007 | 3.368 | 3.399 | 3.360 | 3.368 | 10,348 | -0.01(-0.23%) |
May 23, 2007 | 3.353 | 3.391 | 3.353 | 3.376 | 5,680 | -0.01(-0.23%) |
May 22, 2007 | 3.360 | 3.384 | 3.360 | 3.384 | 6,451 | -0.00(-0.00%) |
May 21, 2007 | 3.415 | 3.415 | 3.345 | 3.384 | 15,723 | +0.02(+0.46%) |
May 18, 2007 | 3.353 | 3.384 | 3.353 | 3.368 | 12,533 | +0.00(+0.00%) |
May 17, 2007 | 3.353 | 3.384 | 3.353 | 3.368 | 11,601 | -0.01(-0.23%) |
May 16, 2007 | 3.376 | 3.485 | 3.368 | 3.376 | 18,741 | +0.00(+0.00%) |
May 15, 2007 | 3.415 | 3.454 | 3.376 | 3.376 | 1,157 | -0.06(-1.81%) |
May 14, 2007 | 3.430 | 3.446 | 3.372 | 3.438 | 16,614 | +0.00(+0.00%) |
May 11, 2007 | 3.500 | 3.500 | 3.430 | 3.438 | 11,626 | -0.09(-2.43%) |
May 10, 2007 | 3.493 | 3.531 | 3.470 | 3.524 | 2,463 | +0.05(+1.34%) |
May 09, 2007 | 3.500 | 3.508 | 3.461 | 3.477 | 5,446 | +0.02(+0.45%) |
May 08, 2007 | 3.454 | 3.516 | 3.454 | 3.461 | 10,969 | -0.03(-0.89%) |
May 07, 2007 | 3.563 | 3.563 | 3.446 | 3.493 | 12,327 | -0.09(-2.60%) |
May 04, 2007 | 3.617 | 3.648 | 3.586 | 3.586 | 2,969 | -0.05(-1.50%) |
May 03, 2007 | 3.656 | 3.658 | 3.609 | 3.640 | 3,985 | -0.04(-1.06%) |
May 02, 2007 | 3.679 | 3.710 | 3.555 | 3.679 | 20,530 | +0.02(+0.64%) |
May 01, 2007 | 3.563 | 3.656 | 3.555 | 3.656 | 22,074 | +0.07(+1.95%) |
Apr 30, 2007 | 3.477 | 3.648 | 3.454 | 3.586 | 36,155 | +0.10(+2.90%) |
Apr 27, 2007 | 3.539 | 3.547 | 3.454 | 3.485 | 5,524 | -0.06(-1.75%) |
Apr 26, 2007 | 3.516 | 3.547 | 3.516 | 3.547 | 3,856 | +0.05(+1.56%) |
Apr 25, 2007 | 3.493 | 3.539 | 3.446 | 3.493 | 18,449 | -0.05(-1.54%) |
Apr 24, 2007 | 3.477 | 3.547 | 3.477 | 3.547 | 7,871 | +0.05(+1.33%) |
Apr 23, 2007 | 3.493 | 3.500 | 3.384 | 3.500 | 8,691 | +0.00(+0.00%) |
Apr 20, 2007 | 3.407 | 3.500 | 3.391 | 3.500 | 41,138 | +0.08(+2.27%) |
Apr 19, 2007 | 3.446 | 3.477 | 3.391 | 3.423 | 4,566 | -0.05(-1.35%) |
Apr 18, 2007 | 3.454 | 3.485 | 3.454 | 3.469 | 6,042 | -0.04(-1.11%) |
Apr 17, 2007 | 3.524 | 3.547 | 3.298 | 3.508 | 31,150 | -0.03(-0.88%) |
Apr 16, 2007 | 3.531 | 3.563 | 3.500 | 3.539 | 26,160 | -0.01(-0.22%) |
Apr 13, 2007 | 3.524 | 3.578 | 3.500 | 3.547 | 22,894 | -0.02(-0.44%) |
Apr 12, 2007 | 3.594 | 3.602 | 3.508 | 3.563 | 9,019 | -0.05(-1.29%) |
Apr 11, 2007 | 3.627 | 3.648 | 3.586 | 3.609 | 10,785 | -0.04(-1.07%) |
Apr 10, 2007 | 3.617 | 3.648 | 3.617 | 3.648 | 62,967 | +0.02(+0.64%) |
Apr 09, 2007 | 3.617 | 3.640 | 3.617 | 3.625 | 6,431 | -0.02(-0.43%) |
Apr 05, 2007 | 3.679 | 3.687 | 3.633 | 3.640 | 4,012 | -0.05(-1.47%) |
Apr 04, 2007 | 3.695 | 3.710 | 3.602 | 3.695 | 70,774 | -0.01(-0.21%) |
Apr 03, 2007 | 3.695 | 3.710 | 3.695 | 3.703 | 4,113 | -0.01(-0.21%) |
Apr 02, 2007 | 3.703 | 3.742 | 3.695 | 3.710 | 9,456 | -0.02(-0.42%) |
Mar 30, 2007 | 3.656 | 3.726 | 3.656 | 3.726 | 52,749 | +0.07(+1.91%) |
Mar 29, 2007 | 3.586 | 3.687 | 3.586 | 3.656 | 17,869 | +0.00(+0.00%) |
Mar 28, 2007 | 3.617 | 3.656 | 3.609 | 3.656 | 5,353 | +0.00(+0.00%) |
Mar 27, 2007 | 3.641 | 3.679 | 3.640 | 3.656 | 12,635 | +0.02(+0.43%) |
Mar 26, 2007 | 3.656 | 3.656 | 3.625 | 3.640 | 42,434 | +0.00(+0.00%) |
Mar 23, 2007 | 3.609 | 3.640 | 3.578 | 3.640 | 24,335 | +0.06(+1.74%) |
Mar 22, 2007 | 3.578 | 3.617 | 3.578 | 3.578 | 12,945 | +0.02(+0.66%) |
Mar 21, 2007 | 3.547 | 3.602 | 3.508 | 3.555 | 25,954 | -0.02(-0.65%) |
Mar 20, 2007 | 3.578 | 3.602 | 3.578 | 3.578 | 13,723 | -0.03(-0.86%) |
Mar 19, 2007 | 3.578 | 3.609 | 3.555 | 3.609 | 3,420 | +0.02(+0.43%) |
Mar 16, 2007 | 3.617 | 3.617 | 3.594 | 3.594 | 6,813 | -0.03(-0.86%) |
Mar 15, 2007 | 3.617 | 3.625 | 3.609 | 3.625 | 8,123 | +0.01(+0.22%) |
Mar 14, 2007 | 3.602 | 3.617 | 3.602 | 3.617 | 7,365 | +0.02(+0.65%) |
Mar 13, 2007 | 3.625 | 3.609 | 3.516 | 3.594 | 10,395 | -0.03(-0.86%) |
Mar 12, 2007 | 3.625 | 3.625 | 3.625 | 3.625 | 0 | +0.00(+0.00%) |
Mar 09, 2007 | 3.617 | 3.625 | 3.594 | 3.625 | 6,160 | +0.02(+0.65%) |
Mar 08, 2007 | 3.594 | 3.617 | 3.594 | 3.602 | 7,245 | +0.00(+0.00%) |
Mar 07, 2007 | 3.586 | 3.609 | 3.586 | 3.602 | 30,939 | +0.01(+0.22%) |
Mar 06, 2007 | 3.602 | 3.617 | 3.594 | 3.594 | 43,604 | -0.02(-0.43%) |
Mar 05, 2007 | 3.586 | 3.609 | 3.586 | 3.609 | 3,213 | +0.02(+0.43%) |
Mar 02, 2007 | 3.594 | 3.617 | 3.594 | 3.594 | 5,013 | -0.05(-1.28%) |