Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.890 | 2.950 | 2.810 | 2.890 | 30,000 | +0.04(+1.40%) |
May 30, 2007 | 2.720 | 2.850 | 2.720 | 2.850 | 80,854 | +0.19(+7.14%) |
May 29, 2007 | 2.740 | 2.800 | 2.630 | 2.660 | 32,237 | -0.14(-5.00%) |
May 25, 2007 | 2.800 | 2.890 | 2.800 | 2.800 | 3,800 | -0.05(-1.75%) |
May 24, 2007 | 2.810 | 2.850 | 2.740 | 2.850 | 32,379 | -0.05(-1.72%) |
May 23, 2007 | 2.910 | 2.920 | 2.900 | 2.900 | 10,100 | +0.00(+0.00%) |
May 22, 2007 | 2.880 | 2.930 | 2.880 | 2.900 | 12,410 | +0.01(+0.35%) |
May 21, 2007 | 2.900 | 2.930 | 2.890 | 2.890 | 15,970 | -0.05(-1.70%) |
May 18, 2007 | 2.900 | 2.950 | 2.880 | 2.940 | 75,210 | +0.04(+1.38%) |
May 17, 2007 | 2.810 | 2.900 | 2.780 | 2.900 | 6,368 | +0.09(+3.20%) |
May 16, 2007 | 2.710 | 2.810 | 2.710 | 2.810 | 1,610 | +0.01(+0.36%) |
May 15, 2007 | 2.850 | 2.850 | 2.640 | 2.800 | 14,456 | -0.08(-2.78%) |
May 14, 2007 | 2.950 | 2.950 | 2.810 | 2.880 | 21,354 | -0.06(-2.04%) |
May 11, 2007 | 2.900 | 2.950 | 2.900 | 2.940 | 5,400 | +0.00(+0.00%) |
May 10, 2007 | 2.950 | 2.950 | 2.890 | 2.940 | 7,200 | -0.01(-0.34%) |
May 09, 2007 | 2.720 | 2.950 | 2.700 | 2.950 | 9,077 | +0.12(+4.31%) |
May 08, 2007 | 2.849 | 2.850 | 2.820 | 2.828 | 7,238 | +0.03(+1.01%) |
May 07, 2007 | 2.730 | 2.800 | 2.730 | 2.800 | 54,402 | +0.02(+0.72%) |
May 04, 2007 | 2.800 | 2.800 | 2.700 | 2.780 | 25,395 | +0.07(+2.58%) |
May 03, 2007 | 2.710 | 2.790 | 2.710 | 2.710 | 1,800 | -0.08(-2.87%) |
May 02, 2007 | 2.766 | 2.790 | 2.766 | 2.790 | 1,200 | +0.00(+0.00%) |
May 01, 2007 | 2.700 | 2.800 | 2.700 | 2.790 | 6,800 | -0.01(-0.36%) |
Apr 30, 2007 | 2.700 | 2.800 | 2.700 | 2.800 | 8,800 | +0.00(+0.00%) |
Apr 27, 2007 | 2.760 | 2.800 | 2.640 | 2.800 | 1,210 | +0.00(+0.00%) |
Apr 26, 2007 | 2.750 | 2.800 | 2.640 | 2.800 | 17,700 | +0.01(+0.36%) |
Apr 25, 2007 | 2.880 | 2.880 | 2.760 | 2.790 | 9,900 | -0.01(-0.36%) |
Apr 24, 2007 | 2.790 | 2.850 | 2.790 | 2.800 | 81,500 | +0.01(+0.36%) |
Apr 23, 2007 | 2.660 | 2.840 | 2.660 | 2.790 | 15,764 | +0.01(+0.36%) |
Apr 20, 2007 | 2.740 | 2.780 | 2.694 | 2.780 | 2,600 | +0.10(+3.73%) |
Apr 19, 2007 | 2.630 | 2.680 | 2.560 | 2.680 | 3,740 | +0.12(+4.69%) |
Apr 18, 2007 | 2.740 | 2.840 | 2.560 | 2.560 | 5,934 | -0.18(-6.43%) |
Apr 17, 2007 | 2.770 | 2.790 | 2.640 | 2.736 | 3,000 | +0.04(+1.33%) |
Apr 16, 2007 | 2.700 | 2.700 | 2.700 | 2.700 | 20,100 | -0.08(-2.88%) |
Apr 13, 2007 | 2.820 | 2.830 | 2.690 | 2.780 | 24,886 | -0.02(-0.71%) |
Apr 12, 2007 | 2.730 | 2.830 | 2.730 | 2.800 | 4,250 | -0.07(-2.44%) |
Apr 11, 2007 | 2.730 | 2.870 | 2.730 | 2.870 | 2,500 | -0.01(-0.35%) |
Apr 10, 2007 | 2.880 | 2.880 | 2.880 | 2.880 | 200 | +0.01(+0.35%) |
Apr 09, 2007 | 2.740 | 2.870 | 2.740 | 2.870 | 1,450 | -0.01(-0.35%) |
Apr 05, 2007 | 2.900 | 2.900 | 2.800 | 2.880 | 900 | +0.01(+0.35%) |
Apr 04, 2007 | 2.870 | 2.870 | 2.870 | 2.870 | 790 | -0.01(-0.35%) |
Apr 03, 2007 | 2.750 | 2.880 | 2.750 | 2.880 | 2,500 | +0.08(+2.86%) |
Apr 02, 2007 | 2.810 | 2.890 | 2.800 | 2.800 | 2,200 | -0.09(-3.11%) |
Mar 30, 2007 | 2.710 | 2.900 | 2.710 | 2.890 | 6,690 | +0.04(+1.40%) |
Mar 29, 2007 | 2.720 | 2.890 | 2.680 | 2.850 | 25,800 | +0.08(+2.89%) |
Mar 28, 2007 | 2.870 | 2.870 | 2.770 | 2.770 | 1,700 | -0.13(-4.48%) |
Mar 27, 2007 | 2.750 | 2.900 | 2.750 | 2.900 | 31,703 | +0.02(+0.69%) |
Mar 26, 2007 | 2.880 | 2.890 | 2.780 | 2.880 | 16,140 | +0.00(+0.00%) |
Mar 23, 2007 | 2.810 | 2.890 | 2.680 | 2.880 | 23,798 | -0.01(-0.35%) |
Mar 22, 2007 | 2.840 | 2.890 | 2.810 | 2.890 | 9,051 | +0.04(+1.40%) |
Mar 21, 2007 | 2.850 | 2.860 | 2.600 | 2.850 | 23,690 | +0.00(+0.00%) |
Mar 20, 2007 | 2.800 | 2.850 | 2.690 | 2.850 | 36,360 | +0.06(+2.15%) |
Mar 19, 2007 | 2.720 | 2.840 | 2.560 | 2.790 | 14,211 | +0.08(+2.95%) |
Mar 16, 2007 | 2.680 | 2.710 | 2.680 | 2.710 | 10,089 | +0.04(+1.50%) |
Mar 15, 2007 | 2.670 | 2.680 | 2.600 | 2.670 | 6,323 | +0.06(+2.30%) |
Mar 14, 2007 | 2.550 | 2.650 | 2.550 | 2.610 | 20,151 | +0.06(+2.35%) |
Mar 13, 2007 | 2.550 | 2.550 | 2.550 | 2.550 | 114 | +0.00(+0.00%) |
Mar 12, 2007 | 2.560 | 2.590 | 2.500 | 2.550 | 7,300 | -0.07(-2.67%) |
Mar 09, 2007 | 2.600 | 2.640 | 2.330 | 2.620 | 11,972 | -0.03(-1.13%) |
Mar 08, 2007 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 2.510 | 2.686 | 2.510 | 2.650 | 46,796 | -0.05(-1.85%) |
Mar 06, 2007 | 2.760 | 2.830 | 2.230 | 2.700 | 35,734 | -0.13(-4.59%) |
Mar 05, 2007 | 2.660 | 2.830 | 2.630 | 2.830 | 34,407 | -0.02(-0.70%) |
Mar 02, 2007 | 3.060 | 3.060 | 2.850 | 2.850 | 24,914 | -0.14(-4.68%) |