Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.855 | 2.881 | 2.851 | 2.851 | 103,715 | -0.02(-0.59%) |
May 30, 2007 | 2.847 | 2.877 | 2.847 | 2.868 | 63,590 | +0.01(+0.30%) |
May 29, 2007 | 2.872 | 2.885 | 2.855 | 2.860 | 213,531 | -0.03(-1.18%) |
May 25, 2007 | 2.864 | 2.898 | 2.864 | 2.894 | 60,070 | +0.02(+0.74%) |
May 24, 2007 | 2.889 | 2.906 | 2.872 | 2.872 | 84,943 | -0.01(-0.30%) |
May 23, 2007 | 2.894 | 2.915 | 2.877 | 2.881 | 75,322 | -0.01(-0.44%) |
May 22, 2007 | 2.885 | 2.915 | 2.885 | 2.894 | 109,112 | +0.01(+0.44%) |
May 21, 2007 | 2.898 | 2.902 | 2.881 | 2.881 | 288,620 | -0.00(-0.15%) |
May 18, 2007 | 2.885 | 2.898 | 2.878 | 2.885 | 82,362 | -0.00(-0.15%) |
May 17, 2007 | 2.868 | 2.889 | 2.868 | 2.889 | 121,783 | +0.00(+0.15%) |
May 16, 2007 | 2.864 | 2.885 | 2.855 | 2.885 | 135,627 | +0.02(+0.74%) |
May 15, 2007 | 2.855 | 2.877 | 2.851 | 2.864 | 89,871 | +0.00(+0.00%) |
May 14, 2007 | 2.864 | 2.877 | 2.851 | 2.864 | 93,625 | +0.00(+0.15%) |
May 11, 2007 | 2.860 | 2.881 | 2.860 | 2.860 | 106,765 | -0.01(-0.30%) |
May 10, 2007 | 2.868 | 2.877 | 2.860 | 2.868 | 88,697 | -0.00(-0.15%) |
May 09, 2007 | 2.881 | 2.885 | 2.860 | 2.872 | 91,513 | -0.00(-0.15%) |
May 08, 2007 | 2.877 | 2.885 | 2.872 | 2.877 | 39,890 | +0.00(+0.00%) |
May 07, 2007 | 2.885 | 2.894 | 2.877 | 2.877 | 66,875 | -0.01(-0.30%) |
May 04, 2007 | 2.889 | 2.898 | 2.872 | 2.885 | 83,300 | +0.00(+0.15%) |
May 03, 2007 | 2.889 | 2.911 | 2.881 | 2.881 | 106,765 | -0.01(-0.44%) |
May 02, 2007 | 2.877 | 2.898 | 2.868 | 2.894 | 106,296 | +0.01(+0.30%) |
May 01, 2007 | 2.881 | 2.894 | 2.868 | 2.885 | 110,285 | +0.00(+0.15%) |
Apr 30, 2007 | 2.889 | 2.898 | 2.877 | 2.881 | 93,390 | -0.02(-0.59%) |
Apr 27, 2007 | 2.885 | 2.898 | 2.871 | 2.898 | 80,015 | +0.02(+0.74%) |
Apr 26, 2007 | 2.872 | 2.881 | 2.868 | 2.877 | 78,842 | +0.00(+0.00%) |
Apr 25, 2007 | 2.860 | 2.877 | 2.855 | 2.877 | 76,026 | +0.02(+0.75%) |
Apr 24, 2007 | 2.851 | 2.868 | 2.851 | 2.855 | 42,237 | +0.00(+0.00%) |
Apr 23, 2007 | 2.868 | 2.872 | 2.851 | 2.855 | 46,226 | +0.00(+0.00%) |
Apr 20, 2007 | 2.847 | 2.864 | 2.838 | 2.855 | 99,726 | +0.00(+0.00%) |
Apr 19, 2007 | 2.834 | 2.860 | 2.821 | 2.855 | 108,173 | +0.02(+0.75%) |
Apr 18, 2007 | 2.834 | 2.847 | 2.834 | 2.834 | 88,697 | +0.00(+0.15%) |
Apr 17, 2007 | 2.834 | 2.847 | 2.830 | 2.830 | 85,412 | +0.00(+0.00%) |
Apr 16, 2007 | 2.860 | 2.860 | 2.830 | 2.830 | 89,167 | -0.02(-0.60%) |
Apr 13, 2007 | 2.851 | 2.855 | 2.830 | 2.847 | 46,226 | +0.01(+0.30%) |
Apr 12, 2007 | 2.851 | 2.855 | 2.834 | 2.838 | 26,280 | -0.01(-0.30%) |
Apr 11, 2007 | 2.851 | 2.864 | 2.847 | 2.847 | 53,969 | +0.00(+0.00%) |
Apr 10, 2007 | 2.860 | 2.864 | 2.843 | 2.847 | 19,241 | +0.00(+0.00%) |
Apr 09, 2007 | 2.834 | 2.851 | 2.830 | 2.847 | 113,570 | +0.01(+0.45%) |
Apr 05, 2007 | 2.821 | 2.838 | 2.821 | 2.834 | 66,171 | +0.00(+0.15%) |
Apr 04, 2007 | 2.838 | 2.851 | 2.825 | 2.830 | 58,193 | -0.01(-0.45%) |
Apr 03, 2007 | 2.825 | 2.851 | 2.825 | 2.843 | 89,871 | +0.02(+0.60%) |
Apr 02, 2007 | 2.825 | 2.843 | 2.817 | 2.825 | 51,857 | +0.01(+0.30%) |
Mar 30, 2007 | 2.808 | 2.838 | 2.808 | 2.817 | 75,322 | +0.01(+0.31%) |
Mar 29, 2007 | 2.813 | 2.825 | 2.808 | 2.808 | 92,921 | -0.00(-0.15%) |
Mar 28, 2007 | 2.830 | 2.830 | 2.804 | 2.813 | 142,667 | -0.04(-1.35%) |
Mar 27, 2007 | 2.825 | 2.851 | 2.817 | 2.851 | 148,064 | +0.01(+0.30%) |
Mar 26, 2007 | 2.821 | 2.843 | 2.813 | 2.843 | 53,265 | +0.02(+0.76%) |
Mar 23, 2007 | 2.817 | 2.830 | 2.813 | 2.821 | 38,013 | +0.01(+0.30%) |
Mar 22, 2007 | 2.838 | 2.838 | 2.813 | 2.813 | 186,312 | -0.02(-0.60%) |
Mar 21, 2007 | 2.825 | 2.851 | 2.825 | 2.830 | 71,568 | +0.00(+0.15%) |
Mar 20, 2007 | 2.825 | 2.847 | 2.821 | 2.825 | 62,651 | -0.00(-0.15%) |
Mar 19, 2007 | 2.834 | 2.851 | 2.830 | 2.830 | 59,131 | +0.00(+0.15%) |
Mar 16, 2007 | 2.843 | 2.847 | 2.825 | 2.825 | 53,031 | -0.01(-0.30%) |
Mar 15, 2007 | 2.830 | 2.851 | 2.825 | 2.834 | 58,897 | +0.00(+0.00%) |
Mar 14, 2007 | 2.834 | 2.847 | 2.830 | 2.834 | 61,478 | -0.01(-0.45%) |
Mar 13, 2007 | 2.838 | 2.855 | 2.830 | 2.847 | 105,827 | +0.01(+0.30%) |
Mar 12, 2007 | 2.822 | 2.838 | 2.817 | 2.838 | 98,083 | +0.02(+0.60%) |
Mar 09, 2007 | 2.834 | 2.838 | 2.821 | 2.821 | 106,062 | -0.01(-0.45%) |
Mar 08, 2007 | 2.834 | 2.834 | 2.821 | 2.834 | 64,998 | +0.01(+0.30%) |
Mar 07, 2007 | 2.813 | 2.847 | 2.813 | 2.825 | 87,289 | +0.00(+0.15%) |
Mar 06, 2007 | 2.830 | 2.838 | 2.813 | 2.821 | 72,741 | +0.01(+0.46%) |
Mar 05, 2007 | 2.808 | 2.834 | 2.804 | 2.808 | 75,792 | -0.01(-0.45%) |
Mar 02, 2007 | 2.813 | 2.830 | 2.804 | 2.821 | 89,167 | +0.01(+0.30%) |