Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.855 | 2.881 | 2.851 | 2.851 | 103,726 | -0.02(-0.59%) |
May 30, 2007 | 2.846 | 2.876 | 2.846 | 2.868 | 63,596 | +0.01(+0.30%) |
May 29, 2007 | 2.872 | 2.885 | 2.855 | 2.859 | 213,554 | -0.03(-1.18%) |
May 25, 2007 | 2.864 | 2.898 | 2.864 | 2.893 | 60,076 | +0.02(+0.74%) |
May 24, 2007 | 2.889 | 2.906 | 2.872 | 2.872 | 84,952 | -0.01(-0.30%) |
May 23, 2007 | 2.893 | 2.915 | 2.876 | 2.881 | 75,330 | -0.01(-0.44%) |
May 22, 2007 | 2.885 | 2.915 | 2.885 | 2.893 | 109,123 | +0.01(+0.44%) |
May 21, 2007 | 2.898 | 2.902 | 2.881 | 2.881 | 288,650 | -0.00(-0.15%) |
May 18, 2007 | 2.885 | 2.898 | 2.878 | 2.885 | 82,370 | -0.00(-0.15%) |
May 17, 2007 | 2.868 | 2.889 | 2.868 | 2.889 | 121,796 | +0.00(+0.15%) |
May 16, 2007 | 2.864 | 2.885 | 2.855 | 2.885 | 135,642 | +0.02(+0.74%) |
May 15, 2007 | 2.855 | 2.876 | 2.851 | 2.864 | 89,880 | +0.00(+0.00%) |
May 14, 2007 | 2.864 | 2.876 | 2.851 | 2.864 | 93,635 | +0.00(+0.15%) |
May 11, 2007 | 2.859 | 2.881 | 2.859 | 2.859 | 106,777 | -0.01(-0.30%) |
May 10, 2007 | 2.868 | 2.876 | 2.859 | 2.868 | 88,707 | -0.00(-0.15%) |
May 09, 2007 | 2.881 | 2.885 | 2.859 | 2.872 | 91,523 | -0.00(-0.15%) |
May 08, 2007 | 2.876 | 2.885 | 2.872 | 2.876 | 39,894 | +0.00(+0.00%) |
May 07, 2007 | 2.885 | 2.893 | 2.876 | 2.876 | 66,882 | -0.01(-0.30%) |
May 04, 2007 | 2.889 | 2.898 | 2.872 | 2.885 | 83,309 | +0.00(+0.15%) |
May 03, 2007 | 2.889 | 2.910 | 2.881 | 2.881 | 106,777 | -0.01(-0.44%) |
May 02, 2007 | 2.876 | 2.898 | 2.868 | 2.893 | 106,307 | +0.01(+0.30%) |
May 01, 2007 | 2.881 | 2.893 | 2.868 | 2.885 | 110,297 | +0.00(+0.15%) |
Apr 30, 2007 | 2.889 | 2.898 | 2.876 | 2.881 | 93,400 | -0.02(-0.59%) |
Apr 27, 2007 | 2.885 | 2.898 | 2.870 | 2.898 | 80,024 | +0.02(+0.74%) |
Apr 26, 2007 | 2.872 | 2.881 | 2.868 | 2.876 | 78,850 | +0.00(+0.00%) |
Apr 25, 2007 | 2.859 | 2.876 | 2.855 | 2.876 | 76,034 | +0.02(+0.75%) |
Apr 24, 2007 | 2.851 | 2.868 | 2.851 | 2.855 | 42,241 | +0.00(+0.00%) |
Apr 23, 2007 | 2.868 | 2.872 | 2.851 | 2.855 | 46,231 | +0.00(+0.00%) |
Apr 20, 2007 | 2.846 | 2.864 | 2.838 | 2.855 | 99,736 | +0.00(+0.00%) |
Apr 19, 2007 | 2.834 | 2.859 | 2.821 | 2.855 | 108,185 | +0.02(+0.75%) |
Apr 18, 2007 | 2.834 | 2.846 | 2.834 | 2.834 | 88,707 | +0.00(+0.15%) |
Apr 17, 2007 | 2.834 | 2.846 | 2.829 | 2.829 | 85,421 | +0.00(+0.00%) |
Apr 16, 2007 | 2.859 | 2.859 | 2.829 | 2.829 | 89,176 | -0.02(-0.60%) |
Apr 13, 2007 | 2.851 | 2.855 | 2.829 | 2.846 | 46,231 | +0.01(+0.30%) |
Apr 12, 2007 | 2.851 | 2.855 | 2.834 | 2.838 | 26,283 | -0.01(-0.30%) |
Apr 11, 2007 | 2.851 | 2.864 | 2.846 | 2.846 | 53,975 | +0.00(+0.00%) |
Apr 10, 2007 | 2.859 | 2.864 | 2.842 | 2.846 | 19,243 | +0.00(+0.00%) |
Apr 09, 2007 | 2.834 | 2.851 | 2.829 | 2.846 | 113,582 | +0.01(+0.45%) |
Apr 05, 2007 | 2.821 | 2.838 | 2.821 | 2.834 | 66,178 | +0.00(+0.15%) |
Apr 04, 2007 | 2.838 | 2.850 | 2.825 | 2.829 | 58,199 | -0.01(-0.45%) |
Apr 03, 2007 | 2.825 | 2.851 | 2.825 | 2.842 | 89,880 | +0.02(+0.60%) |
Apr 02, 2007 | 2.825 | 2.842 | 2.817 | 2.825 | 51,863 | +0.01(+0.30%) |
Mar 30, 2007 | 2.808 | 2.838 | 2.808 | 2.817 | 75,330 | +0.01(+0.30%) |
Mar 29, 2007 | 2.812 | 2.825 | 2.808 | 2.808 | 92,931 | -0.00(-0.15%) |
Mar 28, 2007 | 2.829 | 2.829 | 2.804 | 2.812 | 142,682 | -0.04(-1.35%) |
Mar 27, 2007 | 2.825 | 2.851 | 2.817 | 2.851 | 148,080 | +0.01(+0.30%) |
Mar 26, 2007 | 2.821 | 2.842 | 2.812 | 2.842 | 53,271 | +0.02(+0.76%) |
Mar 23, 2007 | 2.817 | 2.829 | 2.812 | 2.821 | 38,017 | +0.01(+0.30%) |
Mar 22, 2007 | 2.838 | 2.838 | 2.812 | 2.812 | 186,332 | -0.02(-0.60%) |
Mar 21, 2007 | 2.825 | 2.851 | 2.825 | 2.829 | 71,575 | +0.00(+0.15%) |
Mar 20, 2007 | 2.825 | 2.846 | 2.821 | 2.825 | 62,658 | -0.00(-0.15%) |
Mar 19, 2007 | 2.834 | 2.851 | 2.829 | 2.829 | 59,138 | +0.00(+0.15%) |
Mar 16, 2007 | 2.842 | 2.846 | 2.825 | 2.825 | 53,036 | -0.01(-0.30%) |
Mar 15, 2007 | 2.829 | 2.851 | 2.825 | 2.834 | 58,903 | +0.00(+0.00%) |
Mar 14, 2007 | 2.834 | 2.846 | 2.829 | 2.834 | 61,484 | -0.01(-0.45%) |
Mar 13, 2007 | 2.838 | 2.855 | 2.829 | 2.846 | 105,838 | +0.01(+0.30%) |
Mar 12, 2007 | 2.821 | 2.838 | 2.817 | 2.838 | 98,094 | +0.02(+0.60%) |
Mar 09, 2007 | 2.834 | 2.838 | 2.821 | 2.821 | 106,073 | -0.01(-0.45%) |
Mar 08, 2007 | 2.834 | 2.834 | 2.821 | 2.834 | 65,005 | +0.01(+0.30%) |
Mar 07, 2007 | 2.812 | 2.846 | 2.812 | 2.825 | 87,299 | +0.00(+0.15%) |
Mar 06, 2007 | 2.829 | 2.838 | 2.812 | 2.821 | 72,749 | +0.01(+0.46%) |
Mar 05, 2007 | 2.808 | 2.834 | 2.804 | 2.808 | 75,800 | -0.01(-0.45%) |
Mar 02, 2007 | 2.812 | 2.829 | 2.804 | 2.821 | 89,176 | +0.01(+0.30%) |