Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.947 | 2.959 | 2.928 | 2.944 | 1,673,992 | +0.00(+0.08%) |
May 30, 2007 | 2.914 | 2.944 | 2.893 | 2.941 | 1,691,101 | +0.00(+0.04%) |
May 29, 2007 | 2.925 | 2.949 | 2.898 | 2.940 | 1,039,187 | +0.02(+0.69%) |
May 25, 2007 | 3.006 | 3.011 | 2.887 | 2.920 | 1,533,260 | -0.08(-2.67%) |
May 24, 2007 | 3.016 | 3.065 | 2.977 | 3.000 | 2,592,397 | -0.02(-0.59%) |
May 23, 2007 | 3.049 | 3.072 | 3.009 | 3.018 | 2,269,118 | -0.02(-0.62%) |
May 22, 2007 | 2.965 | 3.056 | 2.943 | 3.037 | 2,448,649 | +0.07(+2.47%) |
May 21, 2007 | 2.870 | 2.996 | 2.831 | 2.964 | 1,413,384 | +0.09(+2.99%) |
May 18, 2007 | 2.860 | 2.887 | 2.835 | 2.878 | 816,477 | +0.02(+0.78%) |
May 17, 2007 | 2.848 | 2.886 | 2.808 | 2.855 | 1,709,728 | -0.01(-0.33%) |
May 16, 2007 | 2.846 | 2.866 | 2.821 | 2.865 | 1,387,259 | +0.02(+0.79%) |
May 15, 2007 | 2.806 | 2.848 | 2.771 | 2.842 | 2,152,534 | +0.04(+1.43%) |
May 14, 2007 | 2.753 | 2.821 | 2.737 | 2.802 | 1,467,488 | +0.06(+2.06%) |
May 11, 2007 | 2.747 | 2.768 | 2.717 | 2.746 | 710,607 | +0.03(+1.17%) |
May 10, 2007 | 2.768 | 2.773 | 2.712 | 2.714 | 1,355,816 | -0.07(-2.54%) |
May 09, 2007 | 2.736 | 2.801 | 2.732 | 2.785 | 1,046,079 | +0.03(+1.11%) |
May 08, 2007 | 2.729 | 2.754 | 2.702 | 2.754 | 1,231,263 | +0.01(+0.21%) |
May 07, 2007 | 2.730 | 2.778 | 2.719 | 2.748 | 1,130,596 | +0.01(+0.47%) |
May 04, 2007 | 2.822 | 2.822 | 2.701 | 2.735 | 1,250,377 | -0.08(-2.89%) |
May 03, 2007 | 2.818 | 2.825 | 2.748 | 2.816 | 2,317,170 | -0.00(-0.04%) |
May 02, 2007 | 2.706 | 2.821 | 2.695 | 2.818 | 2,434,114 | +0.11(+4.09%) |
May 01, 2007 | 2.656 | 2.707 | 2.656 | 2.707 | 1,632,273 | +0.04(+1.68%) |
Apr 30, 2007 | 2.776 | 2.787 | 2.660 | 2.662 | 2,386,597 | -0.12(-4.16%) |
Apr 27, 2007 | 2.789 | 2.829 | 2.763 | 2.778 | 2,154,528 | -0.01(-0.42%) |
Apr 26, 2007 | 2.829 | 2.880 | 2.778 | 2.789 | 3,839,060 | -0.02(-0.63%) |
Apr 25, 2007 | 2.754 | 2.829 | 2.735 | 2.807 | 2,327,310 | +0.06(+2.32%) |
Apr 24, 2007 | 2.707 | 2.748 | 2.695 | 2.743 | 1,321,496 | +0.03(+1.17%) |
Apr 23, 2007 | 2.736 | 2.739 | 2.669 | 2.712 | 1,726,069 | -0.02(-0.90%) |
Apr 20, 2007 | 2.712 | 2.737 | 2.688 | 2.736 | 1,945,267 | +0.04(+1.53%) |
Apr 19, 2007 | 2.564 | 2.703 | 2.546 | 2.695 | 1,638,923 | +0.12(+4.86%) |
Apr 18, 2007 | 2.598 | 2.615 | 2.565 | 2.570 | 1,419,988 | -0.04(-1.49%) |
Apr 17, 2007 | 2.635 | 2.657 | 2.607 | 2.609 | 1,306,220 | -0.03(-1.21%) |
Apr 16, 2007 | 2.664 | 2.664 | 2.630 | 2.641 | 1,370,214 | -0.01(-0.40%) |
Apr 13, 2007 | 2.650 | 2.656 | 2.620 | 2.651 | 2,129,017 | -0.00(-0.09%) |
Apr 12, 2007 | 2.628 | 2.664 | 2.597 | 2.654 | 1,421,773 | +0.01(+0.22%) |
Apr 11, 2007 | 2.641 | 2.650 | 2.605 | 2.648 | 1,116,138 | +0.02(+0.58%) |
Apr 10, 2007 | 2.618 | 2.664 | 2.594 | 2.633 | 2,008,531 | +0.01(+0.31%) |
Apr 09, 2007 | 2.634 | 2.641 | 2.583 | 2.624 | 927,866 | -0.00(-0.04%) |
Apr 05, 2007 | 2.663 | 2.663 | 2.602 | 2.625 | 1,481,963 | -0.03(-1.15%) |
Apr 04, 2007 | 2.657 | 2.664 | 2.580 | 2.656 | 2,058,852 | +0.00(+0.13%) |
Apr 03, 2007 | 2.622 | 2.666 | 2.609 | 2.653 | 940,984 | +0.04(+1.58%) |
Apr 02, 2007 | 2.580 | 2.613 | 2.545 | 2.611 | 1,551,059 | +0.03(+1.33%) |
Mar 30, 2007 | 2.558 | 2.585 | 2.535 | 2.577 | 2,013,065 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.584 | 2.535 | 2.555 | 1,363,942 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.505 | 2.536 | 2,346,171 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,967,172 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,562 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.617 | 1,195,162 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.605 | 2.564 | 2.589 | 1,591,023 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.571 | 2.495 | 2.551 | 1,136,368 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.545 | 1,624,838 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.493 | 2.431 | 2.476 | 1,248,028 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,718 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.446 | 1,376,046 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.447 | 1,376,279 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.446 | 1,983,632 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.538 | 2.476 | 2.531 | 938,185 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,194 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.440 | 2.455 | 1,501,952 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.459 | 1,578,508 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,075,155 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.472 | 2,367,673 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,730,111 | -0.07(-2.76%) |