Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.180 | 2.224 | 2.161 | 2.206 | 12,414,327 | +0.07(+3.14%) |
May 30, 2007 | 2.055 | 2.142 | 2.055 | 2.139 | 12,988,907 | +0.03(+1.35%) |
May 29, 2007 | 2.147 | 2.158 | 2.085 | 2.111 | 12,098,531 | -0.00(-0.13%) |
May 25, 2007 | 2.080 | 2.120 | 2.079 | 2.113 | 6,485,696 | +0.07(+3.25%) |
May 24, 2007 | 2.067 | 2.102 | 2.039 | 2.047 | 11,637,794 | -0.06(-2.66%) |
May 23, 2007 | 2.148 | 2.156 | 2.098 | 2.103 | 15,014,503 | -0.04(-1.75%) |
May 22, 2007 | 2.140 | 2.151 | 2.095 | 2.140 | 12,404,497 | -0.01(-0.42%) |
May 21, 2007 | 2.151 | 2.182 | 2.140 | 2.149 | 10,397,845 | +0.01(+0.29%) |
May 18, 2007 | 2.127 | 2.154 | 2.094 | 2.143 | 8,726,112 | +0.02(+0.87%) |
May 17, 2007 | 2.143 | 2.145 | 2.115 | 2.125 | 10,896,112 | -0.04(-1.71%) |
May 16, 2007 | 2.105 | 2.165 | 2.098 | 2.162 | 16,997,922 | +0.06(+3.10%) |
May 15, 2007 | 2.054 | 2.107 | 2.067 | 2.097 | 21,743,970 | +0.02(+1.00%) |
May 14, 2007 | 2.131 | 2.140 | 2.061 | 2.076 | 10,818,906 | +0.02(+0.76%) |
May 11, 2007 | 2.026 | 2.062 | 2.026 | 2.060 | 18,501,104 | +0.04(+2.14%) |
May 10, 2007 | 2.026 | 2.052 | 2.011 | 2.017 | 24,084,898 | -0.04(-1.88%) |
May 09, 2007 | 2.027 | 2.056 | 2.018 | 2.056 | 16,556,486 | +0.04(+1.91%) |
May 08, 2007 | 2.020 | 2.029 | 1.986 | 2.017 | 12,510,030 | -0.00(-0.14%) |
May 07, 2007 | 2.018 | 2.029 | 2.010 | 2.020 | 87,776,720 | +0.00(+0.07%) |
May 04, 2007 | 2.031 | 2.035 | 2.009 | 2.018 | 16,446,574 | +0.01(+0.56%) |
May 03, 2007 | 2.004 | 2.015 | 1.978 | 2.007 | 13,918,600 | +0.03(+1.38%) |
May 02, 2007 | 1.960 | 1.993 | 1.943 | 1.980 | 19,451,726 | +0.04(+2.27%) |
May 01, 2007 | 1.940 | 1.952 | 1.927 | 1.936 | 7,441,840 | +0.00(+0.06%) |
Apr 30, 2007 | 1.989 | 1.996 | 1.933 | 1.935 | 14,477,542 | -0.03(-1.69%) |
Apr 27, 2007 | 1.902 | 1.976 | 1.872 | 1.968 | 29,325,032 | -0.13(-6.19%) |
Apr 26, 2007 | 2.112 | 2.125 | 2.090 | 2.098 | 18,344,564 | -0.01(-0.39%) |
Apr 25, 2007 | 2.052 | 2.109 | 2.029 | 2.106 | 7,924,380 | +0.08(+3.71%) |
Apr 24, 2007 | 2.007 | 2.034 | 2.005 | 2.031 | 9,412,212 | -0.02(-0.75%) |
Apr 23, 2007 | 2.084 | 2.085 | 2.042 | 2.046 | 8,082,546 | -0.04(-1.97%) |
Apr 20, 2007 | 2.084 | 2.091 | 2.066 | 2.087 | 10,487,204 | +0.05(+2.51%) |
Apr 19, 2007 | 2.007 | 2.044 | 2.001 | 2.036 | 11,500,538 | +0.01(+0.61%) |
Apr 18, 2007 | 1.992 | 2.045 | 1.977 | 2.024 | 15,438,601 | +0.03(+1.38%) |
Apr 17, 2007 | 1.979 | 2.001 | 1.974 | 1.996 | 18,832,466 | +0.02(+1.11%) |
Apr 16, 2007 | 1.952 | 1.982 | 1.950 | 1.974 | 15,226,820 | +0.04(+2.16%) |
Apr 13, 2007 | 1.917 | 1.935 | 1.898 | 1.932 | 31,075,580 | +0.06(+3.02%) |
Apr 12, 2007 | 1.842 | 1.882 | 1.839 | 1.876 | 14,058,001 | +0.02(+0.92%) |
Apr 11, 2007 | 1.900 | 1.900 | 1.848 | 1.858 | 9,267,450 | -0.02(-1.03%) |
Apr 10, 2007 | 1.875 | 1.881 | 1.869 | 1.878 | 7,248,824 | +0.00(+0.06%) |
Apr 09, 2007 | 1.884 | 1.889 | 1.873 | 1.877 | 3,514,500 | +0.01(+0.78%) |
Apr 05, 2007 | 1.855 | 1.871 | 1.849 | 1.862 | 4,120,356 | +0.00(+0.24%) |
Apr 04, 2007 | 1.845 | 1.863 | 1.838 | 1.858 | 6,219,405 | +0.01(+0.59%) |
Apr 03, 2007 | 1.846 | 1.856 | 1.835 | 1.847 | 8,203,181 | +0.03(+1.41%) |
Apr 02, 2007 | 1.824 | 1.840 | 1.803 | 1.821 | 11,197,610 | +0.01(+0.35%) |
Mar 30, 2007 | 1.861 | 1.874 | 1.807 | 1.815 | 11,071,614 | -0.04(-2.07%) |
Mar 29, 2007 | 1.822 | 1.855 | 1.813 | 1.853 | 9,385,404 | +0.06(+3.09%) |
Mar 28, 2007 | 1.805 | 1.825 | 1.793 | 1.798 | 9,331,789 | -0.03(-1.75%) |
Mar 27, 2007 | 1.835 | 1.841 | 1.824 | 1.830 | 5,886,989 | -0.02(-0.99%) |
Mar 26, 2007 | 1.841 | 1.853 | 1.825 | 1.848 | 6,707,307 | +0.00(+0.12%) |
Mar 23, 2007 | 1.841 | 1.857 | 1.827 | 1.846 | 10,162,830 | +0.00(+0.24%) |
Mar 22, 2007 | 1.848 | 1.848 | 1.827 | 1.841 | 7,972,634 | -0.00(-0.06%) |
Mar 21, 2007 | 1.801 | 1.846 | 1.789 | 1.842 | 10,473,800 | +0.06(+3.33%) |
Mar 20, 2007 | 1.787 | 1.794 | 1.756 | 1.783 | 9,425,616 | +0.02(+1.10%) |
Mar 19, 2007 | 1.751 | 1.772 | 1.741 | 1.764 | 8,918,949 | +0.04(+2.14%) |
Mar 16, 2007 | 1.752 | 1.767 | 1.723 | 1.727 | 12,918,670 | -0.02(-1.43%) |
Mar 15, 2007 | 1.748 | 1.779 | 1.741 | 1.752 | 10,476,481 | +0.00(+0.13%) |
Mar 14, 2007 | 1.748 | 1.764 | 1.713 | 1.749 | 12,401,280 | +0.00(+0.09%) |
Mar 13, 2007 | 1.831 | 1.803 | 1.740 | 1.748 | 12,042,055 | -0.08(-4.54%) |
Mar 12, 2007 | 1.836 | 1.847 | 1.817 | 1.831 | 8,605,298 | -0.01(-0.63%) |
Mar 09, 2007 | 1.835 | 1.849 | 1.817 | 1.843 | 9,361,277 | +0.04(+2.17%) |
Mar 08, 2007 | 1.857 | 1.857 | 1.795 | 1.804 | 10,136,022 | +0.02(+0.96%) |
Mar 07, 2007 | 1.790 | 1.807 | 1.767 | 1.786 | 10,814,259 | -0.00(-0.19%) |
Mar 06, 2007 | 1.788 | 1.804 | 1.767 | 1.790 | 15,074,015 | +0.06(+3.20%) |
Mar 05, 2007 | 1.774 | 1.791 | 1.734 | 1.734 | 12,473,687 | -0.06(-3.11%) |
Mar 02, 2007 | 1.839 | 1.861 | 1.788 | 1.790 | 17,548,374 | -0.07(-4.00%) |