Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.867 | 2.881 | 2.766 | 2.770 | 12,084,043 | -0.07(-2.32%) |
Jun 28, 2007 | 2.956 | 2.956 | 2.826 | 2.836 | 14,724,737 | -0.13(-4.48%) |
Jun 27, 2007 | 2.791 | 3.037 | 2.787 | 2.969 | 21,097,908 | +0.18(+6.45%) |
Jun 26, 2007 | 2.851 | 2.855 | 2.786 | 2.789 | 5,785,632 | -0.01(-0.51%) |
Jun 25, 2007 | 2.821 | 2.854 | 2.794 | 2.803 | 6,802,536 | -0.01(-0.30%) |
Jun 22, 2007 | 2.860 | 2.874 | 2.800 | 2.811 | 7,412,152 | -0.04(-1.55%) |
Jun 21, 2007 | 2.791 | 2.903 | 2.788 | 2.856 | 10,077,284 | +0.06(+2.25%) |
Jun 20, 2007 | 2.883 | 2.891 | 2.787 | 2.793 | 6,376,999 | -0.05(-1.91%) |
Jun 19, 2007 | 2.891 | 2.896 | 2.843 | 2.847 | 7,910,699 | -0.01(-0.45%) |
Jun 18, 2007 | 2.917 | 2.921 | 2.843 | 2.860 | 12,247,899 | +0.04(+1.57%) |
Jun 15, 2007 | 2.864 | 2.881 | 2.803 | 2.816 | 22,093,400 | +0.08(+2.76%) |
Jun 14, 2007 | 2.771 | 2.794 | 2.727 | 2.740 | 11,372,199 | -0.03(-1.24%) |
Jun 13, 2007 | 2.786 | 2.869 | 2.721 | 2.774 | 27,423,198 | -0.09(-3.29%) |
Jun 12, 2007 | 3.003 | 3.044 | 2.841 | 2.869 | 40,183,500 | -0.26(-8.44%) |
Jun 11, 2007 | 3.179 | 3.236 | 3.116 | 3.133 | 17,523,050 | -0.21(-6.40%) |
Jun 08, 2007 | 3.429 | 3.443 | 3.291 | 3.347 | 14,038,513 | -0.07(-2.09%) |
Jun 07, 2007 | 3.257 | 3.713 | 3.254 | 3.419 | 59,106,652 | +0.19(+5.88%) |
Jun 06, 2007 | 3.049 | 3.254 | 3.044 | 3.229 | 33,464,108 | +0.17(+5.66%) |
Jun 05, 2007 | 3.053 | 3.088 | 3.030 | 3.056 | 5,884,514 | -0.01(-0.42%) |
Jun 04, 2007 | 3.056 | 3.090 | 3.050 | 3.069 | 5,545,428 | -0.01(-0.42%) |
Jun 01, 2007 | 3.120 | 3.183 | 3.050 | 3.081 | 8,029,573 | -0.05(-1.51%) |
May 31, 2007 | 3.143 | 3.183 | 3.124 | 3.129 | 7,040,879 | -0.02(-0.73%) |
May 30, 2007 | 3.093 | 3.154 | 3.081 | 3.151 | 7,325,765 | +0.03(+0.96%) |
May 29, 2007 | 3.151 | 3.157 | 3.049 | 3.121 | 11,567,758 | -0.10(-2.98%) |
May 25, 2007 | 3.230 | 3.260 | 3.201 | 3.217 | 5,974,240 | -0.00(-0.09%) |
May 24, 2007 | 3.296 | 3.347 | 3.199 | 3.220 | 6,400,407 | -0.09(-2.80%) |
May 23, 2007 | 3.284 | 3.350 | 3.257 | 3.313 | 12,280,414 | +0.03(+0.83%) |
May 22, 2007 | 3.209 | 3.301 | 3.183 | 3.286 | 7,038,821 | +0.07(+2.22%) |
May 21, 2007 | 3.130 | 3.234 | 3.123 | 3.214 | 6,663,187 | +0.08(+2.55%) |
May 18, 2007 | 3.121 | 3.144 | 3.101 | 3.134 | 4,487,217 | +0.02(+0.55%) |
May 17, 2007 | 3.081 | 3.140 | 3.074 | 3.117 | 5,141,661 | +0.01(+0.46%) |
May 16, 2007 | 3.109 | 3.141 | 3.031 | 3.103 | 5,035,828 | -0.00(-0.14%) |
May 15, 2007 | 3.134 | 3.149 | 3.089 | 3.107 | 4,727,191 | -0.03(-0.96%) |
May 14, 2007 | 3.144 | 3.157 | 3.103 | 3.137 | 4,453,477 | -0.01(-0.45%) |
May 11, 2007 | 3.109 | 3.157 | 3.091 | 3.151 | 4,842,012 | +0.02(+0.68%) |
May 10, 2007 | 3.144 | 3.159 | 3.117 | 3.130 | 7,143,191 | -0.03(-0.90%) |
May 09, 2007 | 3.144 | 3.177 | 3.137 | 3.159 | 3,988,291 | -0.00(-0.14%) |
May 08, 2007 | 3.156 | 3.203 | 3.129 | 3.163 | 5,740,993 | -0.01(-0.36%) |
May 07, 2007 | 3.166 | 3.191 | 3.163 | 3.174 | 4,161,527 | +0.01(+0.27%) |
May 04, 2007 | 3.221 | 3.224 | 3.143 | 3.166 | 6,577,451 | -0.02(-0.58%) |
May 03, 2007 | 3.147 | 3.253 | 3.141 | 3.184 | 13,825,300 | +0.03(+0.81%) |
May 02, 2007 | 3.131 | 3.277 | 3.127 | 3.159 | 18,657,842 | -0.01(-0.18%) |
May 01, 2007 | 3.161 | 3.184 | 3.117 | 3.164 | 9,521,288 | -0.00(-0.09%) |
Apr 30, 2007 | 3.171 | 3.181 | 3.139 | 3.167 | 9,247,525 | -0.01(-0.18%) |
Apr 27, 2007 | 3.171 | 3.183 | 3.133 | 3.173 | 5,637,575 | +0.01(+0.36%) |
Apr 26, 2007 | 3.071 | 3.180 | 3.071 | 3.161 | 9,761,647 | +0.08(+2.64%) |
Apr 25, 2007 | 3.101 | 3.161 | 3.054 | 3.080 | 8,402,128 | -0.01(-0.28%) |
Apr 24, 2007 | 3.107 | 3.121 | 3.051 | 3.089 | 8,917,538 | -0.02(-0.51%) |
Apr 23, 2007 | 3.147 | 3.154 | 3.091 | 3.104 | 13,811,503 | -0.05(-1.67%) |
Apr 20, 2007 | 3.143 | 3.164 | 3.111 | 3.157 | 13,333,326 | +0.08(+2.74%) |
Apr 19, 2007 | 3.020 | 3.073 | 2.997 | 3.073 | 28,148,882 | -0.03(-0.88%) |
Apr 18, 2007 | 3.029 | 3.184 | 2.983 | 3.100 | 54,942,388 | -0.32(-9.43%) |
Apr 17, 2007 | 3.514 | 3.514 | 3.406 | 3.423 | 12,124,286 | -0.08(-2.28%) |
Apr 16, 2007 | 3.529 | 3.543 | 3.491 | 3.503 | 4,579,491 | -0.01(-0.33%) |
Apr 13, 2007 | 3.510 | 3.523 | 3.486 | 3.514 | 3,590,908 | +0.00(+0.00%) |
Apr 12, 2007 | 3.493 | 3.557 | 3.451 | 3.514 | 5,465,985 | +0.00(+0.00%) |
Apr 11, 2007 | 3.531 | 3.536 | 3.476 | 3.514 | 6,978,586 | -0.04(-1.05%) |
Apr 10, 2007 | 3.497 | 3.570 | 3.497 | 3.551 | 8,075,136 | +0.07(+2.14%) |
Apr 09, 2007 | 3.461 | 3.509 | 3.461 | 3.477 | 4,174,274 | +0.02(+0.58%) |
Apr 05, 2007 | 3.491 | 3.497 | 3.440 | 3.457 | 5,468,939 | -0.05(-1.35%) |
Apr 04, 2007 | 3.411 | 3.519 | 3.339 | 3.504 | 14,190,469 | +0.11(+3.15%) |
Apr 03, 2007 | 3.366 | 3.446 | 3.359 | 3.397 | 8,877,806 | +0.04(+1.28%) |