Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.896 | 2.943 | 2.892 | 2.935 | 9,255,017 | +0.02(+0.67%) |
May 30, 2007 | 2.827 | 2.925 | 2.827 | 2.915 | 12,923,963 | +0.02(+0.62%) |
May 29, 2007 | 2.863 | 2.923 | 2.863 | 2.897 | 12,973,010 | +0.09(+3.13%) |
May 25, 2007 | 2.782 | 2.861 | 2.782 | 2.809 | 3,865,504 | +0.01(+0.46%) |
May 24, 2007 | 2.850 | 2.861 | 2.759 | 2.796 | 6,620,552 | -0.07(-2.55%) |
May 23, 2007 | 2.910 | 2.926 | 2.852 | 2.869 | 5,372,376 | -0.05(-1.84%) |
May 22, 2007 | 2.897 | 2.935 | 2.863 | 2.923 | 13,487,443 | -0.05(-1.69%) |
May 21, 2007 | 2.926 | 2.991 | 2.926 | 2.974 | 16,641,193 | +0.07(+2.58%) |
May 18, 2007 | 2.920 | 2.936 | 2.879 | 2.899 | 6,127,445 | +0.02(+0.68%) |
May 17, 2007 | 2.869 | 2.886 | 2.850 | 2.879 | 2,779,872 | +0.00(+0.06%) |
May 16, 2007 | 2.902 | 2.910 | 2.869 | 2.878 | 3,161,377 | -0.01(-0.45%) |
May 15, 2007 | 2.930 | 2.933 | 2.889 | 2.891 | 2,633,567 | -0.03(-0.95%) |
May 14, 2007 | 2.956 | 2.956 | 2.902 | 2.918 | 3,700,370 | -0.01(-0.44%) |
May 11, 2007 | 2.902 | 2.972 | 2.887 | 2.931 | 4,901,111 | +0.04(+1.24%) |
May 10, 2007 | 2.917 | 2.941 | 2.879 | 2.896 | 2,550,837 | -0.03(-1.06%) |
May 09, 2007 | 2.876 | 2.969 | 2.853 | 2.926 | 4,661,686 | +0.03(+1.01%) |
May 08, 2007 | 2.892 | 2.925 | 2.876 | 2.897 | 2,072,473 | +0.00(+0.17%) |
May 07, 2007 | 2.941 | 2.941 | 2.879 | 2.892 | 2,484,530 | -0.02(-0.61%) |
May 04, 2007 | 2.926 | 2.948 | 2.907 | 2.910 | 2,623,399 | +0.00(+0.00%) |
May 03, 2007 | 2.904 | 2.944 | 2.884 | 2.910 | 3,649,742 | +0.00(+0.17%) |
May 02, 2007 | 2.910 | 2.930 | 2.884 | 2.905 | 4,105,544 | -0.02(-0.67%) |
May 01, 2007 | 2.928 | 2.961 | 2.865 | 2.925 | 7,582,015 | -0.01(-0.50%) |
Apr 30, 2007 | 3.039 | 3.048 | 2.920 | 2.939 | 11,686,040 | -0.17(-5.39%) |
Apr 27, 2007 | 3.126 | 3.177 | 3.100 | 3.107 | 7,576,479 | -0.01(-0.21%) |
Apr 26, 2007 | 3.024 | 3.125 | 3.014 | 3.113 | 11,687,818 | +0.09(+3.07%) |
Apr 25, 2007 | 2.951 | 3.037 | 2.951 | 3.021 | 6,634,760 | +0.07(+2.37%) |
Apr 24, 2007 | 2.965 | 3.006 | 2.935 | 2.951 | 3,177,437 | -0.02(-0.82%) |
Apr 23, 2007 | 3.008 | 3.023 | 2.962 | 2.975 | 4,309,060 | -0.03(-1.13%) |
Apr 20, 2007 | 3.032 | 3.076 | 2.977 | 3.009 | 3,891,430 | -0.01(-0.32%) |
Apr 19, 2007 | 2.991 | 3.068 | 2.991 | 3.019 | 6,397,919 | -0.03(-1.07%) |
Apr 18, 2007 | 2.970 | 3.073 | 2.939 | 3.052 | 12,007,106 | +0.10(+3.47%) |
Apr 17, 2007 | 3.004 | 3.040 | 2.943 | 2.949 | 10,293,582 | +0.07(+2.31%) |
Apr 16, 2007 | 2.817 | 2.936 | 2.817 | 2.882 | 5,033,202 | +0.07(+2.31%) |
Apr 13, 2007 | 2.804 | 2.830 | 2.796 | 2.817 | 2,080,260 | -0.01(-0.23%) |
Apr 12, 2007 | 2.765 | 2.834 | 2.765 | 2.824 | 3,971,152 | +0.05(+1.88%) |
Apr 11, 2007 | 2.774 | 2.798 | 2.752 | 2.772 | 5,133,357 | -0.00(-0.06%) |
Apr 10, 2007 | 2.811 | 2.845 | 2.746 | 2.774 | 8,679,075 | -0.05(-1.61%) |
Apr 09, 2007 | 2.809 | 2.845 | 2.803 | 2.819 | 4,514,420 | +0.01(+0.46%) |
Apr 05, 2007 | 2.813 | 2.848 | 2.790 | 2.806 | 4,377,987 | -0.01(-0.40%) |
Apr 04, 2007 | 2.869 | 2.869 | 2.808 | 2.817 | 6,791,861 | -0.04(-1.25%) |
Apr 03, 2007 | 2.886 | 2.917 | 2.839 | 2.853 | 6,996,466 | -0.02(-0.62%) |
Apr 02, 2007 | 2.917 | 2.918 | 2.801 | 2.871 | 7,712,476 | -0.01(-0.45%) |
Mar 30, 2007 | 2.887 | 2.936 | 2.873 | 2.884 | 4,879,306 | +0.01(+0.40%) |
Mar 29, 2007 | 2.922 | 2.925 | 2.847 | 2.873 | 3,958,352 | -0.04(-1.39%) |
Mar 28, 2007 | 2.941 | 2.941 | 2.881 | 2.913 | 5,390,177 | -0.04(-1.43%) |
Mar 27, 2007 | 2.964 | 2.985 | 2.944 | 2.956 | 2,835,913 | -0.00(-0.16%) |
Mar 26, 2007 | 2.951 | 2.982 | 2.926 | 2.961 | 3,077,103 | +0.00(+0.00%) |
Mar 23, 2007 | 2.961 | 3.000 | 2.938 | 2.961 | 5,845,542 | +0.01(+0.50%) |
Mar 22, 2007 | 3.021 | 3.043 | 2.941 | 2.946 | 8,493,810 | -0.06(-1.89%) |
Mar 21, 2007 | 2.977 | 3.019 | 2.959 | 3.003 | 8,070,312 | +0.04(+1.48%) |
Mar 20, 2007 | 2.982 | 2.982 | 2.926 | 2.959 | 4,422,618 | -0.00(-0.16%) |
Mar 19, 2007 | 2.983 | 3.026 | 2.946 | 2.964 | 3,678,073 | +0.01(+0.50%) |
Mar 16, 2007 | 2.959 | 2.997 | 2.923 | 2.949 | 5,061,268 | -0.01(-0.44%) |
Mar 15, 2007 | 2.980 | 3.017 | 2.952 | 2.962 | 5,345,484 | +0.00(+0.11%) |
Mar 14, 2007 | 2.980 | 3.009 | 2.913 | 2.959 | 7,349,252 | -0.02(-0.65%) |
Mar 13, 2007 | 3.052 | 3.074 | 2.975 | 2.978 | 5,081,449 | -0.07(-2.40%) |
Mar 12, 2007 | 3.069 | 3.089 | 3.009 | 3.052 | 6,709,285 | +0.05(+1.73%) |
Mar 09, 2007 | 3.060 | 3.094 | 2.933 | 3.000 | 13,053,772 | -0.07(-2.43%) |
Mar 08, 2007 | 3.126 | 3.164 | 3.058 | 3.074 | 7,875,180 | -0.03(-0.99%) |
Mar 07, 2007 | 3.230 | 3.245 | 3.097 | 3.105 | 9,585,906 | -0.12(-3.73%) |
Mar 06, 2007 | 3.156 | 3.234 | 3.151 | 3.226 | 7,290,615 | +0.12(+3.71%) |
Mar 05, 2007 | 3.211 | 3.213 | 3.099 | 3.110 | 8,683,707 | -0.13(-3.92%) |
Mar 02, 2007 | 3.263 | 3.330 | 3.213 | 3.237 | 4,276,460 | -0.05(-1.44%) |