Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.079 | 2.168 | 2.052 | 2.146 | 384,987 | +0.03(+1.48%) |
May 30, 2007 | 2.114 | 2.213 | 2.092 | 2.114 | 837,308 | -0.04(-2.07%) |
May 29, 2007 | 2.047 | 2.213 | 2.012 | 2.159 | 802,008 | +0.10(+4.77%) |
May 25, 2007 | 1.994 | 2.097 | 1.994 | 2.061 | 769,527 | +0.06(+3.13%) |
May 24, 2007 | 2.101 | 2.123 | 1.980 | 1.998 | 1,081,141 | -0.11(-5.30%) |
May 23, 2007 | 2.199 | 2.222 | 2.097 | 2.110 | 672,217 | -0.09(-4.07%) |
May 22, 2007 | 2.079 | 2.213 | 2.057 | 2.199 | 924,349 | +0.10(+4.68%) |
May 21, 2007 | 2.119 | 2.217 | 2.079 | 2.101 | 1,445,324 | +0.00(+0.00%) |
May 18, 2007 | 2.021 | 2.123 | 2.016 | 2.101 | 768,856 | +0.04(+1.73%) |
May 17, 2007 | 2.021 | 2.079 | 1.998 | 2.065 | 524,576 | +0.04(+1.76%) |
May 16, 2007 | 2.030 | 2.034 | 2.012 | 2.030 | 189,697 | +0.02(+0.89%) |
May 15, 2007 | 2.016 | 2.079 | 1.994 | 2.012 | 525,694 | -0.02(-1.10%) |
May 14, 2007 | 1.989 | 2.092 | 1.989 | 2.034 | 981,818 | +0.06(+2.94%) |
May 11, 2007 | 2.012 | 2.038 | 1.840 | 1.976 | 960,343 | -0.03(-1.56%) |
May 10, 2007 | 1.922 | 2.186 | 1.913 | 2.007 | 4,985,796 | +0.12(+6.40%) |
May 09, 2007 | 1.824 | 1.900 | 1.824 | 1.886 | 1,250,258 | +0.06(+3.43%) |
May 08, 2007 | 1.788 | 1.828 | 1.779 | 1.824 | 968,396 | +0.04(+2.00%) |
May 07, 2007 | 1.788 | 1.802 | 1.779 | 1.788 | 493,034 | -0.00(-0.25%) |
May 04, 2007 | 1.837 | 1.846 | 1.793 | 1.793 | 444,044 | -0.04(-2.19%) |
May 03, 2007 | 1.833 | 1.873 | 1.833 | 1.833 | 345,392 | +0.00(+0.24%) |
May 02, 2007 | 1.815 | 1.855 | 1.810 | 1.828 | 1,160,778 | +0.00(+0.00%) |
May 01, 2007 | 1.833 | 1.869 | 1.797 | 1.828 | 617,187 | +0.01(+0.74%) |
Apr 30, 2007 | 1.788 | 1.833 | 1.788 | 1.815 | 635,531 | +0.02(+0.99%) |
Apr 27, 2007 | 1.793 | 1.815 | 1.779 | 1.797 | 310,495 | -0.01(-0.73%) |
Apr 26, 2007 | 1.810 | 1.828 | 1.788 | 1.810 | 810,688 | -0.01(-0.50%) |
Apr 25, 2007 | 1.806 | 1.846 | 1.806 | 1.819 | 193,052 | +0.01(+0.52%) |
Apr 24, 2007 | 1.797 | 1.828 | 1.784 | 1.810 | 575,132 | -0.04(-1.96%) |
Apr 23, 2007 | 1.761 | 1.851 | 1.761 | 1.846 | 726,576 | +0.06(+3.25%) |
Apr 20, 2007 | 1.806 | 1.810 | 1.770 | 1.788 | 794,134 | +0.00(+0.00%) |
Apr 19, 2007 | 1.752 | 1.806 | 1.752 | 1.788 | 334,431 | +0.00(+0.00%) |
Apr 18, 2007 | 1.788 | 1.806 | 1.743 | 1.788 | 557,236 | -0.02(-0.99%) |
Apr 17, 2007 | 1.797 | 1.824 | 1.779 | 1.806 | 372,683 | +0.01(+0.50%) |
Apr 16, 2007 | 1.788 | 1.828 | 1.743 | 1.797 | 780,041 | +0.00(+0.25%) |
Apr 13, 2007 | 1.833 | 1.842 | 1.766 | 1.793 | 787,199 | -0.04(-2.43%) |
Apr 12, 2007 | 1.864 | 1.878 | 1.824 | 1.837 | 588,554 | +0.00(+0.24%) |
Apr 11, 2007 | 1.828 | 1.869 | 1.815 | 1.833 | 742,906 | +0.01(+0.74%) |
Apr 10, 2007 | 1.824 | 1.851 | 1.815 | 1.819 | 549,406 | -0.03(-1.69%) |
Apr 09, 2007 | 1.855 | 1.869 | 1.824 | 1.851 | 246,517 | -0.00(-0.24%) |
Apr 05, 2007 | 1.855 | 1.878 | 1.815 | 1.855 | 323,022 | +0.00(+0.00%) |
Apr 04, 2007 | 1.806 | 1.878 | 1.797 | 1.855 | 359,038 | +0.06(+3.23%) |
Apr 03, 2007 | 1.793 | 1.869 | 1.766 | 1.797 | 378,947 | -0.05(-2.66%) |
Apr 02, 2007 | 1.748 | 1.886 | 1.748 | 1.846 | 979,805 | +0.10(+5.63%) |
Mar 30, 2007 | 1.703 | 1.766 | 1.703 | 1.748 | 383,645 | +0.01(+0.51%) |
Mar 29, 2007 | 1.748 | 1.761 | 1.721 | 1.739 | 89,703 | -0.01(-0.51%) |
Mar 28, 2007 | 1.717 | 1.766 | 1.717 | 1.748 | 228,397 | +0.00(+0.26%) |
Mar 27, 2007 | 1.721 | 1.754 | 1.712 | 1.743 | 140,707 | -0.01(-0.76%) |
Mar 26, 2007 | 1.761 | 1.788 | 1.712 | 1.757 | 995,240 | +0.01(+0.77%) |
Mar 23, 2007 | 1.708 | 1.743 | 1.708 | 1.743 | 208,264 | +0.02(+1.30%) |
Mar 22, 2007 | 1.748 | 1.752 | 1.712 | 1.721 | 429,950 | -0.04(-2.28%) |
Mar 21, 2007 | 1.721 | 1.775 | 1.708 | 1.761 | 409,594 | +0.02(+1.03%) |
Mar 20, 2007 | 1.739 | 1.788 | 1.721 | 1.743 | 252,557 | +0.01(+0.78%) |
Mar 19, 2007 | 1.654 | 1.739 | 1.654 | 1.730 | 174,038 | +0.04(+2.11%) |
Mar 16, 2007 | 1.699 | 1.712 | 1.676 | 1.694 | 110,955 | -0.02(-1.04%) |
Mar 15, 2007 | 1.784 | 1.784 | 1.672 | 1.712 | 361,051 | -0.00(-0.26%) |
Mar 14, 2007 | 1.658 | 1.784 | 1.658 | 1.717 | 242,937 | +0.02(+1.05%) |
Mar 13, 2007 | 1.730 | 1.739 | 1.699 | 1.699 | 205,580 | -0.03(-1.81%) |
Mar 12, 2007 | 1.748 | 1.788 | 1.699 | 1.730 | 387,000 | -0.05(-2.76%) |
Mar 09, 2007 | 1.743 | 1.819 | 1.730 | 1.779 | 1,135,500 | +0.03(+1.79%) |
Mar 08, 2007 | 1.757 | 1.828 | 1.748 | 1.748 | 2,622,880 | +0.00(+0.00%) |
Mar 07, 2007 | 1.690 | 1.757 | 1.676 | 1.748 | 773,106 | +0.06(+3.44%) |
Mar 06, 2007 | 1.690 | 1.721 | 1.654 | 1.690 | 394,159 | +0.01(+0.53%) |
Mar 05, 2007 | 1.676 | 1.717 | 1.645 | 1.681 | 761,026 | -0.04(-2.59%) |
Mar 02, 2007 | 1.726 | 1.739 | 1.703 | 1.726 | 312,284 | +0.01(+0.78%) |