Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.222 | 2.243 | 2.219 | 2.243 | 1,753,876 | +0.02(+0.93%) |
May 30, 2007 | 2.226 | 2.229 | 2.215 | 2.222 | 690,470 | -0.01(-0.31%) |
May 29, 2007 | 2.215 | 2.233 | 2.212 | 2.229 | 752,286 | +0.01(+0.46%) |
May 25, 2007 | 2.212 | 2.222 | 2.209 | 2.219 | 835,096 | +0.01(+0.31%) |
May 24, 2007 | 2.215 | 2.219 | 2.205 | 2.212 | 637,402 | -0.00(-0.15%) |
May 23, 2007 | 2.212 | 2.226 | 2.209 | 2.215 | 1,286,467 | +0.00(+0.16%) |
May 22, 2007 | 2.219 | 2.233 | 2.202 | 2.212 | 2,079,575 | -0.02(-1.07%) |
May 21, 2007 | 2.239 | 2.246 | 2.226 | 2.236 | 1,272,180 | -0.00(-0.15%) |
May 18, 2007 | 2.250 | 2.253 | 2.236 | 2.239 | 1,341,577 | -0.01(-0.61%) |
May 17, 2007 | 2.264 | 2.267 | 2.250 | 2.253 | 1,803,446 | -0.01(-0.45%) |
May 16, 2007 | 2.267 | 2.270 | 2.260 | 2.264 | 1,162,836 | -0.00(-0.15%) |
May 15, 2007 | 2.274 | 2.274 | 2.267 | 2.267 | 1,304,837 | -0.01(-0.30%) |
May 14, 2007 | 2.270 | 2.277 | 2.270 | 2.274 | 667,143 | +0.01(+0.30%) |
May 11, 2007 | 2.281 | 2.281 | 2.267 | 2.267 | 1,606,335 | -0.01(-0.60%) |
May 10, 2007 | 2.274 | 2.281 | 2.274 | 2.281 | 780,278 | +0.00(+0.15%) |
May 09, 2007 | 2.270 | 2.277 | 2.270 | 2.277 | 1,030,457 | +0.00(+0.15%) |
May 08, 2007 | 2.267 | 2.277 | 2.267 | 2.274 | 1,107,143 | +0.01(+0.30%) |
May 07, 2007 | 2.270 | 2.274 | 2.267 | 2.267 | 1,412,723 | -0.00(-0.15%) |
May 04, 2007 | 2.270 | 2.274 | 2.267 | 2.270 | 886,998 | +0.00(+0.00%) |
May 03, 2007 | 2.270 | 2.274 | 2.267 | 2.270 | 583,459 | +0.00(+0.00%) |
May 02, 2007 | 2.267 | 2.274 | 2.267 | 2.270 | 678,807 | +0.01(+0.30%) |
May 01, 2007 | 2.267 | 2.270 | 2.264 | 2.264 | 1,081,776 | -0.00(-0.15%) |
Apr 30, 2007 | 2.270 | 2.274 | 2.264 | 2.267 | 1,083,525 | -0.01(-0.30%) |
Apr 27, 2007 | 2.270 | 2.274 | 2.267 | 2.274 | 707,965 | +0.00(+0.15%) |
Apr 26, 2007 | 2.267 | 2.274 | 2.267 | 2.270 | 785,235 | +0.00(+0.15%) |
Apr 25, 2007 | 2.270 | 2.274 | 2.264 | 2.267 | 1,437,508 | -0.00(-0.15%) |
Apr 24, 2007 | 2.267 | 2.274 | 2.267 | 2.270 | 680,265 | +0.00(+0.15%) |
Apr 23, 2007 | 2.274 | 2.277 | 2.264 | 2.267 | 1,012,962 | -0.01(-0.30%) |
Apr 20, 2007 | 2.274 | 2.277 | 2.267 | 2.274 | 1,108,018 | -0.00(-0.15%) |
Apr 19, 2007 | 2.274 | 2.278 | 2.274 | 2.277 | 733,333 | +0.00(+0.00%) |
Apr 18, 2007 | 2.274 | 2.281 | 2.274 | 2.277 | 1,204,241 | +0.01(+0.30%) |
Apr 17, 2007 | 2.270 | 2.277 | 2.270 | 2.270 | 1,146,586 | +0.00(+0.00%) |
Apr 16, 2007 | 2.267 | 2.274 | 2.264 | 2.270 | 1,491,742 | +0.01(+0.30%) |
Apr 13, 2007 | 2.264 | 2.270 | 2.264 | 2.264 | 1,313,876 | +0.00(+0.15%) |
Apr 12, 2007 | 2.260 | 2.267 | 2.260 | 2.260 | 1,318,833 | +0.00(+0.00%) |
Apr 11, 2007 | 2.264 | 2.267 | 2.260 | 2.260 | 1,387,939 | -0.01(-0.30%) |
Apr 10, 2007 | 2.264 | 2.267 | 2.260 | 2.267 | 1,592,047 | +0.00(+0.15%) |
Apr 09, 2007 | 2.264 | 2.270 | 2.260 | 2.264 | 1,204,241 | +0.00(+0.00%) |
Apr 05, 2007 | 2.270 | 2.270 | 2.264 | 2.264 | 727,210 | -0.01(-0.45%) |
Apr 04, 2007 | 2.260 | 2.274 | 2.260 | 2.274 | 1,374,817 | +0.01(+0.45%) |
Apr 03, 2007 | 2.260 | 2.267 | 2.257 | 2.264 | 1,122,597 | +0.00(+0.15%) |
Apr 02, 2007 | 2.260 | 2.264 | 2.257 | 2.260 | 741,497 | +0.00(+0.00%) |
Mar 30, 2007 | 2.267 | 2.270 | 2.260 | 2.260 | 1,037,746 | +0.00(+0.15%) |
Mar 29, 2007 | 2.264 | 2.270 | 2.257 | 2.257 | 1,595,546 | -0.01(-0.30%) |
Mar 28, 2007 | 2.270 | 2.277 | 2.260 | 2.264 | 2,349,874 | -0.01(-0.30%) |
Mar 27, 2007 | 2.270 | 2.274 | 2.264 | 2.270 | 1,092,273 | +0.00(+0.00%) |
Mar 26, 2007 | 2.264 | 2.270 | 2.260 | 2.270 | 1,202,491 | +0.01(+0.46%) |
Mar 23, 2007 | 2.264 | 2.274 | 2.260 | 2.260 | 940,941 | -0.00(-0.15%) |
Mar 22, 2007 | 2.260 | 2.267 | 2.257 | 2.264 | 1,580,967 | +0.00(+0.15%) |
Mar 21, 2007 | 2.264 | 2.267 | 2.257 | 2.260 | 1,047,369 | -0.01(-0.45%) |
Mar 20, 2007 | 2.270 | 2.274 | 2.267 | 2.270 | 764,824 | -0.00(-0.15%) |
Mar 19, 2007 | 2.274 | 2.277 | 2.264 | 2.274 | 918,489 | +0.01(+0.61%) |
Mar 16, 2007 | 2.264 | 2.271 | 2.260 | 2.260 | 1,997,640 | -0.00(-0.15%) |
Mar 15, 2007 | 2.270 | 2.270 | 2.260 | 2.264 | 1,085,858 | -0.00(-0.15%) |
Mar 14, 2007 | 2.257 | 2.267 | 2.257 | 2.267 | 1,033,373 | +0.01(+0.46%) |
Mar 13, 2007 | 2.253 | 2.264 | 2.253 | 2.257 | 797,190 | +0.00(+0.15%) |
Mar 12, 2007 | 2.250 | 2.260 | 2.246 | 2.253 | 1,018,210 | +0.01(+0.31%) |
Mar 09, 2007 | 2.246 | 2.253 | 2.243 | 2.246 | 1,229,900 | +0.00(+0.00%) |
Mar 08, 2007 | 2.239 | 2.260 | 2.239 | 2.246 | 1,003,631 | +0.01(+0.31%) |
Mar 07, 2007 | 2.246 | 2.257 | 2.239 | 2.239 | 1,198,701 | -0.01(-0.31%) |
Mar 06, 2007 | 2.246 | 2.253 | 2.243 | 2.246 | 1,420,596 | +0.00(+0.00%) |
Mar 05, 2007 | 2.260 | 2.260 | 2.243 | 2.246 | 1,683,896 | -0.01(-0.61%) |
Mar 02, 2007 | 2.253 | 2.264 | 2.253 | 2.260 | 1,354,990 | +0.00(+0.00%) |