Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.122 | 3.161 | 3.122 | 3.130 | 162,433 | -0.02(-0.68%) |
May 30, 2007 | 3.130 | 3.151 | 3.112 | 3.151 | 76,853 | +0.02(+0.80%) |
May 29, 2007 | 3.151 | 3.154 | 3.115 | 3.126 | 118,235 | -0.02(-0.79%) |
May 25, 2007 | 3.154 | 3.158 | 3.130 | 3.151 | 65,874 | -0.00(-0.11%) |
May 24, 2007 | 3.154 | 3.176 | 3.133 | 3.154 | 115,702 | -0.02(-0.56%) |
May 23, 2007 | 3.161 | 3.176 | 3.147 | 3.172 | 137,097 | +0.00(+0.11%) |
May 22, 2007 | 3.176 | 3.183 | 3.158 | 3.169 | 146,668 | -0.02(-0.56%) |
May 21, 2007 | 3.183 | 3.204 | 3.176 | 3.186 | 109,508 | -0.01(-0.22%) |
May 18, 2007 | 3.186 | 3.202 | 3.176 | 3.193 | 119,924 | -0.01(-0.22%) |
May 17, 2007 | 3.208 | 3.225 | 3.172 | 3.201 | 193,681 | -0.01(-0.44%) |
May 16, 2007 | 3.211 | 3.215 | 3.201 | 3.215 | 50,672 | +0.01(+0.33%) |
May 15, 2007 | 3.193 | 3.204 | 3.190 | 3.204 | 74,319 | +0.01(+0.22%) |
May 14, 2007 | 3.193 | 3.211 | 3.183 | 3.197 | 78,260 | +0.00(+0.11%) |
May 11, 2007 | 3.222 | 3.229 | 3.190 | 3.193 | 100,500 | -0.03(-0.88%) |
May 10, 2007 | 3.229 | 3.229 | 3.204 | 3.222 | 41,382 | -0.01(-0.22%) |
May 09, 2007 | 3.197 | 3.243 | 3.197 | 3.229 | 104,723 | +0.02(+0.78%) |
May 08, 2007 | 3.197 | 3.215 | 3.183 | 3.204 | 131,748 | +0.01(+0.33%) |
May 07, 2007 | 3.186 | 3.204 | 3.179 | 3.193 | 113,168 | +0.02(+0.56%) |
May 04, 2007 | 3.186 | 3.208 | 3.172 | 3.176 | 105,286 | -0.01(-0.22%) |
May 03, 2007 | 3.211 | 3.229 | 3.183 | 3.183 | 107,256 | -0.02(-0.67%) |
May 02, 2007 | 3.204 | 3.233 | 3.183 | 3.204 | 105,286 | +0.00(+0.00%) |
May 01, 2007 | 3.201 | 3.204 | 3.190 | 3.204 | 73,756 | +0.00(+0.11%) |
Apr 30, 2007 | 3.193 | 3.201 | 3.172 | 3.201 | 118,798 | +0.01(+0.22%) |
Apr 27, 2007 | 3.186 | 3.218 | 3.169 | 3.193 | 181,294 | -0.01(-0.33%) |
Apr 26, 2007 | 3.211 | 3.222 | 3.183 | 3.204 | 93,462 | +0.01(+0.22%) |
Apr 25, 2007 | 3.201 | 3.218 | 3.172 | 3.197 | 116,546 | +0.00(+0.00%) |
Apr 24, 2007 | 3.186 | 3.204 | 3.183 | 3.197 | 94,307 | +0.01(+0.33%) |
Apr 23, 2007 | 3.193 | 3.211 | 3.182 | 3.186 | 65,592 | -0.02(-0.55%) |
Apr 20, 2007 | 3.176 | 3.204 | 3.176 | 3.204 | 101,908 | +0.00(+0.00%) |
Apr 19, 2007 | 3.165 | 3.215 | 3.165 | 3.204 | 102,752 | +0.03(+0.89%) |
Apr 18, 2007 | 3.190 | 3.215 | 3.137 | 3.176 | 140,193 | -0.01(-0.22%) |
Apr 17, 2007 | 3.172 | 3.222 | 3.161 | 3.183 | 74,882 | -0.00(-0.11%) |
Apr 16, 2007 | 3.183 | 3.218 | 3.161 | 3.186 | 98,529 | +0.00(+0.08%) |
Apr 13, 2007 | 3.172 | 3.190 | 3.155 | 3.184 | 78,823 | +0.02(+0.71%) |
Apr 12, 2007 | 3.161 | 3.179 | 3.140 | 3.161 | 117,391 | -0.00(-0.11%) |
Apr 11, 2007 | 3.140 | 3.176 | 3.130 | 3.165 | 124,710 | +0.02(+0.79%) |
Apr 10, 2007 | 3.126 | 3.140 | 3.122 | 3.140 | 67,563 | +0.01(+0.23%) |
Apr 09, 2007 | 3.137 | 3.147 | 3.119 | 3.133 | 95,151 | +0.00(+0.00%) |
Apr 05, 2007 | 3.130 | 3.147 | 3.119 | 3.133 | 68,970 | +0.00(+0.00%) |
Apr 04, 2007 | 3.137 | 3.144 | 3.112 | 3.133 | 78,823 | +0.00(+0.00%) |
Apr 03, 2007 | 3.151 | 3.154 | 3.108 | 3.133 | 72,630 | +0.01(+0.23%) |
Apr 02, 2007 | 3.108 | 3.144 | 3.101 | 3.126 | 45,323 | +0.03(+0.92%) |
Mar 30, 2007 | 3.105 | 3.119 | 3.090 | 3.098 | 91,210 | +0.00(+0.11%) |
Mar 29, 2007 | 3.112 | 3.154 | 3.094 | 3.094 | 90,084 | -0.02(-0.57%) |
Mar 28, 2007 | 3.126 | 3.169 | 3.094 | 3.112 | 118,235 | +0.00(+0.11%) |
Mar 27, 2007 | 3.112 | 3.130 | 3.094 | 3.108 | 59,117 | +0.01(+0.23%) |
Mar 26, 2007 | 3.105 | 3.144 | 3.090 | 3.101 | 124,710 | +0.00(+0.11%) |
Mar 23, 2007 | 3.126 | 3.211 | 3.098 | 3.098 | 113,731 | -0.04(-1.25%) |
Mar 22, 2007 | 3.126 | 3.165 | 3.098 | 3.137 | 92,899 | -0.00(-0.11%) |
Mar 21, 2007 | 3.133 | 3.169 | 3.090 | 3.140 | 202,971 | -0.06(-2.00%) |
Mar 20, 2007 | 3.108 | 3.225 | 3.105 | 3.204 | 246,324 | +0.09(+2.97%) |
Mar 19, 2007 | 3.126 | 3.126 | 3.090 | 3.112 | 114,857 | -0.01(-0.45%) |
Mar 16, 2007 | 3.098 | 3.126 | 3.062 | 3.126 | 78,823 | +0.03(+1.03%) |
Mar 15, 2007 | 3.076 | 3.101 | 3.065 | 3.094 | 59,117 | -0.00(-0.11%) |
Mar 14, 2007 | 3.094 | 3.112 | 3.034 | 3.098 | 97,966 | +0.00(+0.11%) |
Mar 13, 2007 | 3.087 | 3.094 | 3.073 | 3.094 | 55,176 | +0.01(+0.23%) |
Mar 12, 2007 | 3.080 | 3.087 | 3.062 | 3.087 | 52,924 | +0.01(+0.46%) |
Mar 09, 2007 | 3.055 | 3.073 | 3.041 | 3.073 | 50,954 | +0.00(+0.00%) |
Mar 08, 2007 | 3.048 | 3.073 | 3.041 | 3.073 | 57,991 | +0.04(+1.17%) |
Mar 07, 2007 | 3.030 | 3.087 | 2.948 | 3.037 | 77,697 | +0.01(+0.47%) |
Mar 06, 2007 | 3.016 | 3.041 | 3.012 | 3.023 | 78,823 | +0.01(+0.35%) |
Mar 05, 2007 | 3.019 | 3.058 | 3.012 | 3.012 | 131,185 | -0.02(-0.82%) |
Mar 02, 2007 | 3.076 | 3.080 | 3.019 | 3.037 | 210,290 | -0.04(-1.27%) |