Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.555 | 2.571 | 2.538 | 2.566 | 1,081,118 | +0.02(+0.86%) |
May 30, 2007 | 2.563 | 2.568 | 2.537 | 2.544 | 1,318,215 | -0.04(-1.49%) |
May 29, 2007 | 2.544 | 2.593 | 2.533 | 2.582 | 1,102,937 | +0.03(+1.08%) |
May 25, 2007 | 2.519 | 2.585 | 2.519 | 2.555 | 859,294 | +0.04(+1.75%) |
May 24, 2007 | 2.618 | 2.626 | 2.505 | 2.511 | 1,980,050 | -0.12(-4.50%) |
May 23, 2007 | 2.695 | 2.709 | 2.610 | 2.629 | 2,536,065 | -0.06(-2.15%) |
May 22, 2007 | 2.684 | 2.750 | 2.684 | 2.687 | 2,148,418 | -0.01(-0.31%) |
May 21, 2007 | 2.667 | 2.742 | 2.662 | 2.695 | 2,007,687 | +0.02(+0.72%) |
May 18, 2007 | 2.632 | 2.684 | 2.623 | 2.676 | 740,382 | +0.02(+0.72%) |
May 17, 2007 | 2.656 | 2.678 | 2.648 | 2.656 | 902,568 | -0.02(-0.82%) |
May 16, 2007 | 2.640 | 2.678 | 2.640 | 2.678 | 529,831 | +0.04(+1.56%) |
May 15, 2007 | 2.711 | 2.742 | 2.634 | 2.637 | 818,930 | -0.07(-2.54%) |
May 14, 2007 | 2.750 | 2.755 | 2.689 | 2.706 | 1,315,306 | -0.04(-1.60%) |
May 11, 2007 | 2.750 | 2.758 | 2.720 | 2.750 | 1,109,119 | +0.01(+0.50%) |
May 10, 2007 | 2.750 | 2.758 | 2.722 | 2.736 | 1,452,400 | -0.02(-0.80%) |
May 09, 2007 | 2.736 | 2.766 | 2.722 | 2.758 | 2,015,324 | +0.01(+0.40%) |
May 08, 2007 | 2.681 | 2.750 | 2.645 | 2.747 | 1,315,306 | +0.06(+2.25%) |
May 07, 2007 | 2.720 | 2.736 | 2.684 | 2.687 | 1,810,591 | -0.02(-0.71%) |
May 04, 2007 | 2.687 | 2.731 | 2.687 | 2.706 | 991,661 | +0.02(+0.61%) |
May 03, 2007 | 2.722 | 2.731 | 2.681 | 2.689 | 735,655 | -0.03(-1.21%) |
May 02, 2007 | 2.667 | 2.722 | 2.667 | 2.722 | 646,925 | +0.06(+2.17%) |
May 01, 2007 | 2.640 | 2.678 | 2.612 | 2.665 | 612,743 | +0.02(+0.94%) |
Apr 30, 2007 | 2.681 | 2.703 | 2.629 | 2.640 | 2,137,873 | -0.04(-1.44%) |
Apr 27, 2007 | 2.687 | 2.706 | 2.673 | 2.678 | 1,280,396 | -0.02(-0.71%) |
Apr 26, 2007 | 2.692 | 2.709 | 2.670 | 2.698 | 732,382 | -0.01(-0.20%) |
Apr 25, 2007 | 2.709 | 2.722 | 2.673 | 2.703 | 939,296 | +0.01(+0.51%) |
Apr 24, 2007 | 2.678 | 2.711 | 2.659 | 2.689 | 884,022 | +0.01(+0.20%) |
Apr 23, 2007 | 2.736 | 2.750 | 2.670 | 2.684 | 1,048,026 | -0.05(-1.81%) |
Apr 20, 2007 | 2.678 | 2.739 | 2.662 | 2.733 | 1,230,213 | +0.08(+2.90%) |
Apr 19, 2007 | 2.626 | 2.665 | 2.618 | 2.656 | 617,834 | +0.00(+0.10%) |
Apr 18, 2007 | 2.684 | 2.720 | 2.651 | 2.654 | 849,840 | -0.04(-1.63%) |
Apr 17, 2007 | 2.687 | 2.717 | 2.684 | 2.698 | 600,197 | +0.01(+0.31%) |
Apr 16, 2007 | 2.667 | 2.722 | 2.656 | 2.689 | 1,005,844 | +0.04(+1.45%) |
Apr 13, 2007 | 2.623 | 2.667 | 2.623 | 2.651 | 443,647 | +0.03(+1.05%) |
Apr 12, 2007 | 2.596 | 2.629 | 2.552 | 2.623 | 481,830 | +0.02(+0.74%) |
Apr 11, 2007 | 2.618 | 2.629 | 2.590 | 2.604 | 1,056,027 | -0.02(-0.94%) |
Apr 10, 2007 | 2.643 | 2.645 | 2.621 | 2.629 | 567,650 | -0.02(-0.62%) |
Apr 09, 2007 | 2.673 | 2.673 | 2.618 | 2.645 | 1,082,936 | -0.03(-1.03%) |
Apr 05, 2007 | 2.678 | 2.689 | 2.656 | 2.673 | 1,228,758 | +0.00(+0.00%) |
Apr 04, 2007 | 2.667 | 2.681 | 2.654 | 2.673 | 698,927 | +0.01(+0.21%) |
Apr 03, 2007 | 2.681 | 2.687 | 2.667 | 2.667 | 941,115 | -0.01(-0.31%) |
Apr 02, 2007 | 2.687 | 2.689 | 2.665 | 2.676 | 1,193,485 | -0.01(-0.41%) |
Mar 30, 2007 | 2.659 | 2.687 | 2.654 | 2.687 | 1,170,939 | +0.03(+1.24%) |
Mar 29, 2007 | 2.667 | 2.667 | 2.634 | 2.654 | 1,533,130 | -0.01(-0.31%) |
Mar 28, 2007 | 2.579 | 2.667 | 2.571 | 2.662 | 2,572,429 | +0.08(+3.09%) |
Mar 27, 2007 | 2.566 | 2.612 | 2.557 | 2.582 | 1,462,219 | +0.02(+0.97%) |
Mar 26, 2007 | 2.555 | 2.585 | 2.513 | 2.557 | 3,376,814 | +0.09(+3.45%) |
Mar 23, 2007 | 2.447 | 2.491 | 2.439 | 2.472 | 830,203 | +0.01(+0.56%) |
Mar 22, 2007 | 2.546 | 2.546 | 2.450 | 2.458 | 1,107,664 | -0.09(-3.35%) |
Mar 21, 2007 | 2.384 | 2.549 | 2.368 | 2.544 | 1,055,663 | +0.16(+6.69%) |
Mar 20, 2007 | 2.362 | 2.384 | 2.348 | 2.384 | 359,281 | +0.02(+0.70%) |
Mar 19, 2007 | 2.337 | 2.390 | 2.337 | 2.368 | 390,191 | +0.04(+1.65%) |
Mar 16, 2007 | 2.384 | 2.381 | 2.313 | 2.329 | 1,581,131 | -0.05(-2.19%) |
Mar 15, 2007 | 2.351 | 2.406 | 2.346 | 2.381 | 464,739 | +0.03(+1.17%) |
Mar 14, 2007 | 2.307 | 2.354 | 2.296 | 2.354 | 793,111 | +0.05(+2.03%) |
Mar 13, 2007 | 2.343 | 2.370 | 2.293 | 2.307 | 1,990,232 | -0.04(-1.53%) |
Mar 12, 2007 | 2.346 | 2.370 | 2.313 | 2.343 | 1,687,316 | -0.03(-1.27%) |
Mar 09, 2007 | 2.384 | 2.384 | 2.310 | 2.373 | 1,567,676 | -0.02(-0.80%) |
Mar 08, 2007 | 2.420 | 2.445 | 2.379 | 2.392 | 788,747 | -0.02(-0.91%) |
Mar 07, 2007 | 2.445 | 2.445 | 2.392 | 2.414 | 636,379 | -0.03(-1.24%) |
Mar 06, 2007 | 2.379 | 2.464 | 2.362 | 2.445 | 837,476 | +0.11(+4.59%) |
Mar 05, 2007 | 2.387 | 2.406 | 2.293 | 2.337 | 1,921,503 | -0.09(-3.52%) |
Mar 02, 2007 | 2.461 | 2.461 | 2.412 | 2.423 | 1,459,310 | -0.05(-2.11%) |