Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.450 | 2.710 | 2.450 | 2.710 | 13,300 | +0.31(+12.92%) |
May 30, 2007 | 2.480 | 2.500 | 2.350 | 2.400 | 8,400 | -0.04(-1.64%) |
May 29, 2007 | 2.460 | 2.500 | 2.350 | 2.440 | 10,900 | -0.09(-3.56%) |
May 25, 2007 | 2.450 | 2.530 | 2.370 | 2.530 | 14,400 | +0.00(+0.00%) |
May 24, 2007 | 2.450 | 2.530 | 2.450 | 2.530 | 500 | +0.03(+1.20%) |
May 23, 2007 | 2.530 | 2.530 | 2.400 | 2.500 | 5,600 | -0.03(-1.19%) |
May 22, 2007 | 2.530 | 2.530 | 2.500 | 2.530 | 9,600 | -0.05(-1.94%) |
May 21, 2007 | 2.450 | 2.580 | 2.400 | 2.580 | 3,900 | +0.08(+3.20%) |
May 18, 2007 | 2.450 | 2.500 | 2.350 | 2.500 | 4,900 | +0.12(+5.04%) |
May 17, 2007 | 2.550 | 2.550 | 2.380 | 2.380 | 4,700 | -0.17(-6.67%) |
May 16, 2007 | 2.540 | 2.550 | 2.500 | 2.550 | 2,200 | +0.00(+0.00%) |
May 15, 2007 | 2.550 | 2.550 | 2.550 | 2.550 | 0 | +0.00(+0.00%) |
May 14, 2007 | 2.500 | 2.550 | 2.350 | 2.550 | 4,100 | +0.00(+0.00%) |
May 11, 2007 | 2.550 | 2.550 | 2.550 | 2.550 | 1,500 | +0.05(+2.00%) |
May 10, 2007 | 2.600 | 2.600 | 2.500 | 2.500 | 9,100 | -0.08(-3.10%) |
May 09, 2007 | 2.520 | 2.580 | 2.520 | 2.580 | 6,500 | +0.03(+1.18%) |
May 08, 2007 | 2.520 | 2.570 | 2.500 | 2.550 | 7,700 | +0.00(+0.00%) |
May 07, 2007 | 2.520 | 2.550 | 2.500 | 2.550 | 22,300 | +0.03(+1.19%) |
May 04, 2007 | 2.550 | 2.650 | 2.520 | 2.520 | 18,400 | -0.08(-3.08%) |
May 03, 2007 | 2.700 | 2.700 | 2.560 | 2.600 | 11,000 | -0.12(-4.41%) |
May 02, 2007 | 2.700 | 2.720 | 2.550 | 2.720 | 4,700 | -0.03(-1.09%) |
May 01, 2007 | 2.710 | 2.750 | 2.650 | 2.750 | 2,200 | +0.05(+1.85%) |
Apr 30, 2007 | 2.590 | 2.700 | 2.550 | 2.700 | 5,200 | +0.10(+3.85%) |
Apr 27, 2007 | 2.510 | 2.600 | 2.500 | 2.600 | 11,800 | +0.00(+0.00%) |
Apr 26, 2007 | 2.630 | 2.690 | 2.600 | 2.600 | 8,800 | +0.00(+0.00%) |
Apr 25, 2007 | 2.750 | 2.750 | 2.600 | 2.600 | 2,900 | -0.12(-4.41%) |
Apr 24, 2007 | 2.850 | 2.850 | 2.720 | 2.720 | 38,800 | -0.17(-5.88%) |
Apr 23, 2007 | 2.900 | 2.900 | 2.800 | 2.890 | 14,900 | -0.05(-1.70%) |
Apr 20, 2007 | 2.960 | 2.960 | 2.870 | 2.940 | 7,900 | +0.00(+0.00%) |
Apr 19, 2007 | 2.900 | 3.000 | 2.900 | 2.940 | 4,100 | +0.00(+0.00%) |
Apr 18, 2007 | 3.000 | 3.000 | 2.940 | 2.940 | 16,000 | -0.11(-3.61%) |
Apr 17, 2007 | 3.010 | 3.050 | 2.930 | 3.050 | 21,700 | -0.01(-0.33%) |
Apr 16, 2007 | 2.970 | 3.060 | 2.930 | 3.060 | 16,300 | +0.04(+1.32%) |
Apr 13, 2007 | 3.020 | 3.050 | 3.000 | 3.020 | 3,700 | +0.01(+0.33%) |
Apr 12, 2007 | 2.940 | 3.040 | 2.910 | 3.010 | 4,500 | +0.06(+2.03%) |
Apr 11, 2007 | 2.950 | 2.990 | 2.900 | 2.950 | 3,900 | -0.01(-0.34%) |
Apr 10, 2007 | 2.910 | 3.000 | 2.900 | 2.960 | 8,700 | +0.01(+0.34%) |
Apr 09, 2007 | 2.940 | 2.950 | 2.850 | 2.950 | 8,300 | +0.00(+0.00%) |
Apr 05, 2007 | 3.000 | 3.040 | 2.950 | 2.950 | 3,300 | -0.03(-1.01%) |
Apr 04, 2007 | 2.960 | 2.980 | 2.910 | 2.980 | 1,300 | -0.02(-0.67%) |
Apr 03, 2007 | 2.950 | 3.000 | 2.950 | 3.000 | 1,000 | +0.00(+0.00%) |
Apr 02, 2007 | 3.020 | 3.020 | 3.000 | 3.000 | 1,700 | -0.05(-1.64%) |
Mar 30, 2007 | 3.020 | 3.050 | 2.950 | 3.050 | 5,800 | +0.05(+1.67%) |
Mar 29, 2007 | 2.900 | 3.000 | 2.850 | 3.000 | 3,600 | +0.10(+3.45%) |
Mar 28, 2007 | 2.900 | 2.900 | 2.900 | 2.900 | 400 | -0.05(-1.69%) |
Mar 27, 2007 | 2.950 | 2.950 | 2.900 | 2.950 | 1,400 | -0.09(-2.96%) |
Mar 26, 2007 | 3.010 | 3.050 | 2.950 | 3.040 | 3,800 | -0.01(-0.18%) |
Mar 23, 2007 | 3.100 | 3.100 | 3.010 | 3.046 | 7,000 | -0.04(-1.44%) |
Mar 22, 2007 | 2.960 | 3.090 | 2.960 | 3.090 | 3,400 | +0.14(+4.75%) |
Mar 21, 2007 | 3.010 | 3.020 | 2.950 | 2.950 | 1,500 | -0.10(-3.28%) |
Mar 20, 2007 | 2.950 | 3.050 | 2.940 | 3.050 | 2,700 | +0.10(+3.39%) |
Mar 19, 2007 | 2.860 | 2.950 | 2.860 | 2.950 | 3,600 | -0.04(-1.34%) |
Mar 16, 2007 | 2.970 | 3.050 | 2.950 | 2.990 | 3,900 | +0.04(+1.36%) |
Mar 15, 2007 | 2.950 | 2.950 | 2.950 | 2.950 | 200 | +0.00(+0.00%) |
Mar 14, 2007 | 2.950 | 2.970 | 2.900 | 2.950 | 1,900 | +0.00(+0.15%) |
Mar 13, 2007 | 2.900 | 2.970 | 2.900 | 2.946 | 1,000 | -0.00(-0.15%) |
Mar 12, 2007 | 2.930 | 3.100 | 2.910 | 2.950 | 7,400 | -0.04(-1.34%) |
Mar 09, 2007 | 2.990 | 3.000 | 2.750 | 2.990 | 23,600 | -0.16(-5.08%) |
Mar 08, 2007 | 3.480 | 3.480 | 3.150 | 3.150 | 19,400 | -0.23(-6.80%) |
Mar 07, 2007 | 3.320 | 3.400 | 3.310 | 3.380 | 10,200 | -0.03(-0.88%) |
Mar 06, 2007 | 3.450 | 3.480 | 3.400 | 3.410 | 9,200 | +0.04(+1.19%) |
Mar 05, 2007 | 3.200 | 3.390 | 3.190 | 3.370 | 21,300 | +0.12(+3.69%) |
Mar 02, 2007 | 3.250 | 3.300 | 3.150 | 3.250 | 16,200 | +0.04(+1.35%) |