Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.955 | 3.014 | 2.905 | 2.930 | 67,449 | -0.02(-0.84%) |
May 30, 2007 | 2.915 | 2.964 | 2.871 | 2.955 | 91,087 | +0.02(+0.84%) |
May 29, 2007 | 2.950 | 2.969 | 2.915 | 2.930 | 98,182 | -0.03(-1.17%) |
May 25, 2007 | 2.994 | 3.009 | 2.915 | 2.964 | 157,598 | -0.00(-0.17%) |
May 24, 2007 | 3.014 | 3.019 | 2.969 | 2.969 | 174,183 | -0.06(-1.86%) |
May 23, 2007 | 2.999 | 3.043 | 2.999 | 3.026 | 87,715 | +0.00(+0.06%) |
May 22, 2007 | 3.039 | 3.039 | 3.009 | 3.024 | 131,104 | +0.00(+0.00%) |
May 21, 2007 | 2.989 | 3.034 | 2.979 | 3.024 | 59,201 | +0.02(+0.82%) |
May 18, 2007 | 3.034 | 3.034 | 2.969 | 2.999 | 121,615 | -0.04(-1.30%) |
May 17, 2007 | 3.043 | 3.043 | 2.969 | 3.039 | 144,114 | +0.00(+0.16%) |
May 16, 2007 | 2.984 | 3.034 | 2.984 | 3.034 | 159,324 | +0.04(+1.49%) |
May 15, 2007 | 3.004 | 3.063 | 2.964 | 2.989 | 214,946 | -0.01(-0.49%) |
May 14, 2007 | 2.856 | 3.019 | 2.851 | 3.004 | 171,808 | +0.14(+4.83%) |
May 11, 2007 | 2.885 | 2.885 | 2.841 | 2.866 | 160,743 | -0.03(-1.02%) |
May 10, 2007 | 3.039 | 3.043 | 2.816 | 2.895 | 1,537,259 | -0.22(-6.98%) |
May 09, 2007 | 3.053 | 3.113 | 3.053 | 3.113 | 185,456 | +0.06(+1.94%) |
May 08, 2007 | 3.058 | 3.157 | 3.029 | 3.053 | 227,189 | +0.01(+0.32%) |
May 07, 2007 | 2.999 | 3.063 | 2.969 | 3.043 | 176,174 | +0.04(+1.48%) |
May 04, 2007 | 3.001 | 3.048 | 2.999 | 2.999 | 209,981 | -0.00(-0.16%) |
May 03, 2007 | 2.964 | 3.039 | 2.964 | 3.004 | 207,441 | +0.03(+1.00%) |
May 02, 2007 | 2.945 | 2.989 | 2.940 | 2.974 | 172,677 | +0.01(+0.50%) |
May 01, 2007 | 2.955 | 2.984 | 2.955 | 2.959 | 96,042 | +0.01(+0.33%) |
Apr 30, 2007 | 2.959 | 2.969 | 2.890 | 2.950 | 121,271 | +0.00(+0.17%) |
Apr 27, 2007 | 2.964 | 2.964 | 2.910 | 2.945 | 72,420 | -0.02(-0.83%) |
Apr 26, 2007 | 2.964 | 2.989 | 2.964 | 2.969 | 64,731 | +0.00(+0.17%) |
Apr 25, 2007 | 2.964 | 3.009 | 2.955 | 2.964 | 71,995 | +0.00(+0.17%) |
Apr 24, 2007 | 2.964 | 2.999 | 2.955 | 2.959 | 71,853 | -0.00(-0.17%) |
Apr 23, 2007 | 2.969 | 3.009 | 2.964 | 2.964 | 72,278 | +0.00(+0.00%) |
Apr 20, 2007 | 2.984 | 3.009 | 2.964 | 2.964 | 158,543 | +0.00(+0.00%) |
Apr 19, 2007 | 2.950 | 2.984 | 2.940 | 2.964 | 172,294 | +0.01(+0.50%) |
Apr 18, 2007 | 2.969 | 2.979 | 2.930 | 2.950 | 126,989 | -0.01(-0.50%) |
Apr 17, 2007 | 2.955 | 2.989 | 2.945 | 2.964 | 161,854 | +0.02(+0.84%) |
Apr 16, 2007 | 2.959 | 2.979 | 2.935 | 2.940 | 309,086 | +0.00(+0.17%) |
Apr 13, 2007 | 2.945 | 2.950 | 2.915 | 2.935 | 308,374 | +0.02(+0.68%) |
Apr 12, 2007 | 2.920 | 2.940 | 2.905 | 2.915 | 369,055 | -0.02(-0.67%) |
Apr 11, 2007 | 2.979 | 2.979 | 2.920 | 2.935 | 417,661 | -0.00(-0.17%) |
Apr 10, 2007 | 2.984 | 3.009 | 2.910 | 2.940 | 367,982 | -0.04(-1.33%) |
Apr 09, 2007 | 2.959 | 2.989 | 2.856 | 2.979 | 786,587 | +0.13(+4.69%) |
Apr 05, 2007 | 2.698 | 2.880 | 2.698 | 2.846 | 658,849 | +0.15(+5.49%) |
Apr 04, 2007 | 2.658 | 2.722 | 2.619 | 2.698 | 163,421 | +0.04(+1.49%) |
Apr 03, 2007 | 2.633 | 2.712 | 2.624 | 2.658 | 145,743 | +0.02(+0.94%) |
Apr 02, 2007 | 2.604 | 2.643 | 2.604 | 2.633 | 109,983 | +0.01(+0.57%) |
Mar 30, 2007 | 2.574 | 2.619 | 2.574 | 2.619 | 95,777 | +0.04(+1.63%) |
Mar 29, 2007 | 2.574 | 2.609 | 2.574 | 2.576 | 170,027 | +0.01(+0.28%) |
Mar 28, 2007 | 2.604 | 2.633 | 2.564 | 2.569 | 215,231 | -0.05(-1.89%) |
Mar 27, 2007 | 2.599 | 2.638 | 2.584 | 2.619 | 144,857 | +0.01(+0.38%) |
Mar 26, 2007 | 2.604 | 2.609 | 2.569 | 2.609 | 143,889 | +0.02(+0.76%) |
Mar 23, 2007 | 2.554 | 2.633 | 2.554 | 2.589 | 140,327 | +0.03(+1.35%) |
Mar 22, 2007 | 2.564 | 2.569 | 2.515 | 2.554 | 213,800 | +0.00(+0.19%) |
Mar 21, 2007 | 2.510 | 2.554 | 2.490 | 2.549 | 173,223 | +0.05(+2.18%) |
Mar 20, 2007 | 2.574 | 2.574 | 2.470 | 2.495 | 170,193 | -0.06(-2.51%) |
Mar 19, 2007 | 2.535 | 2.638 | 2.533 | 2.559 | 330,714 | +0.05(+2.17%) |
Mar 16, 2007 | 2.362 | 2.589 | 2.342 | 2.505 | 593,662 | +0.21(+9.27%) |
Mar 15, 2007 | 2.297 | 2.297 | 2.253 | 2.293 | 141,015 | +0.01(+0.44%) |
Mar 14, 2007 | 2.292 | 2.322 | 2.238 | 2.283 | 196,732 | +0.00(+0.00%) |
Mar 13, 2007 | 2.386 | 2.381 | 2.223 | 2.283 | 327,492 | -0.10(-4.35%) |
Mar 12, 2007 | 2.426 | 2.441 | 2.357 | 2.386 | 215,296 | -0.03(-1.43%) |
Mar 09, 2007 | 2.490 | 2.495 | 2.421 | 2.421 | 92,231 | -0.05(-2.20%) |
Mar 08, 2007 | 2.470 | 2.490 | 2.436 | 2.475 | 222,451 | +0.00(+0.00%) |
Mar 07, 2007 | 2.584 | 2.589 | 2.465 | 2.475 | 95,263 | -0.09(-3.65%) |
Mar 06, 2007 | 2.475 | 2.569 | 2.475 | 2.569 | 143,262 | +0.09(+3.79%) |
Mar 05, 2007 | 2.495 | 2.520 | 2.470 | 2.475 | 178,955 | -0.02(-0.79%) |
Mar 02, 2007 | 2.540 | 2.549 | 2.485 | 2.495 | 176,472 | -0.04(-1.75%) |