Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.881 | 2.907 | 2.870 | 2.904 | 30,580,798 | +0.04(+1.26%) |
May 30, 2007 | 2.778 | 2.870 | 2.767 | 2.868 | 37,159,176 | +0.05(+1.77%) |
May 29, 2007 | 2.790 | 2.829 | 2.776 | 2.818 | 30,902,488 | +0.04(+1.28%) |
May 25, 2007 | 2.762 | 2.795 | 2.751 | 2.782 | 26,640,582 | +0.03(+1.07%) |
May 24, 2007 | 2.825 | 2.857 | 2.728 | 2.753 | 62,934,560 | -0.08(-2.83%) |
May 23, 2007 | 2.876 | 2.896 | 2.828 | 2.833 | 27,545,900 | -0.03(-0.88%) |
May 22, 2007 | 2.853 | 2.885 | 2.836 | 2.858 | 24,765,142 | +0.00(+0.12%) |
May 21, 2007 | 2.820 | 2.879 | 2.813 | 2.854 | 48,393,688 | +0.04(+1.39%) |
May 18, 2007 | 2.790 | 2.816 | 2.777 | 2.815 | 27,736,474 | +0.05(+1.64%) |
May 17, 2007 | 2.790 | 2.802 | 2.768 | 2.770 | 24,954,346 | -0.03(-1.07%) |
May 16, 2007 | 2.760 | 2.802 | 2.725 | 2.800 | 36,572,092 | +0.05(+1.86%) |
May 15, 2007 | 2.786 | 2.820 | 2.733 | 2.749 | 45,518,704 | -0.04(-1.44%) |
May 14, 2007 | 2.831 | 2.842 | 2.760 | 2.789 | 39,945,448 | -0.04(-1.44%) |
May 11, 2007 | 2.764 | 2.831 | 2.761 | 2.830 | 35,984,452 | +0.07(+2.35%) |
May 10, 2007 | 2.814 | 2.832 | 2.747 | 2.765 | 49,600,504 | -0.07(-2.51%) |
May 09, 2007 | 2.807 | 2.854 | 2.796 | 2.836 | 28,764,132 | +0.02(+0.74%) |
May 08, 2007 | 2.791 | 2.831 | 2.776 | 2.815 | 29,060,674 | -0.00(-0.05%) |
May 07, 2007 | 2.819 | 2.833 | 2.809 | 2.816 | 16,105,680 | -0.01(-0.23%) |
May 04, 2007 | 2.834 | 2.847 | 2.793 | 2.823 | 27,767,556 | +0.01(+0.24%) |
May 03, 2007 | 2.805 | 2.828 | 2.793 | 2.816 | 28,561,882 | +0.02(+0.77%) |
May 02, 2007 | 2.754 | 2.813 | 2.754 | 2.795 | 25,260,934 | +0.04(+1.28%) |
May 01, 2007 | 2.744 | 2.759 | 2.704 | 2.759 | 38,411,624 | +0.02(+0.61%) |
Apr 30, 2007 | 2.800 | 2.808 | 2.735 | 2.743 | 25,799,094 | -0.07(-2.61%) |
Apr 27, 2007 | 2.790 | 2.818 | 2.782 | 2.816 | 53,996,852 | +0.00(+0.11%) |
Apr 26, 2007 | 2.816 | 2.824 | 2.786 | 2.813 | 31,349,260 | +0.03(+1.05%) |
Apr 25, 2007 | 2.727 | 2.785 | 2.711 | 2.784 | 27,410,642 | +0.08(+2.88%) |
Apr 24, 2007 | 2.700 | 2.727 | 2.667 | 2.706 | 24,903,204 | +0.02(+0.80%) |
Apr 23, 2007 | 2.683 | 2.698 | 2.670 | 2.685 | 15,163,084 | +0.00(+0.05%) |
Apr 20, 2007 | 2.675 | 2.704 | 2.654 | 2.683 | 27,128,156 | +0.04(+1.51%) |
Apr 19, 2007 | 2.609 | 2.659 | 2.598 | 2.643 | 31,787,356 | +0.00(+0.08%) |
Apr 18, 2007 | 2.630 | 2.657 | 2.612 | 2.641 | 18,617,096 | -0.01(-0.38%) |
Apr 17, 2007 | 2.646 | 2.656 | 2.628 | 2.651 | 24,459,630 | +0.01(+0.41%) |
Apr 16, 2007 | 2.614 | 2.649 | 2.614 | 2.641 | 22,945,212 | +0.05(+1.75%) |
Apr 13, 2007 | 2.580 | 2.601 | 2.551 | 2.595 | 26,927,602 | +0.01(+0.36%) |
Apr 12, 2007 | 2.541 | 2.590 | 2.515 | 2.586 | 30,695,932 | +0.04(+1.74%) |
Apr 11, 2007 | 2.589 | 2.589 | 2.528 | 2.542 | 33,607,416 | -0.05(-2.04%) |
Apr 10, 2007 | 2.573 | 2.598 | 2.572 | 2.595 | 19,145,472 | +0.02(+0.77%) |
Apr 09, 2007 | 2.606 | 2.606 | 2.564 | 2.575 | 26,118,730 | -0.01(-0.49%) |
Apr 05, 2007 | 2.552 | 2.592 | 2.548 | 2.588 | 20,543,548 | +0.03(+1.08%) |
Apr 04, 2007 | 2.539 | 2.566 | 2.539 | 2.560 | 26,660,152 | +0.02(+0.59%) |
Apr 03, 2007 | 2.505 | 2.558 | 2.501 | 2.545 | 34,311,816 | +0.07(+2.89%) |
Apr 02, 2007 | 2.491 | 2.497 | 2.448 | 2.474 | 32,518,276 | -0.01(-0.37%) |
Mar 30, 2007 | 2.482 | 2.510 | 2.437 | 2.483 | 38,571,440 | +0.01(+0.35%) |
Mar 29, 2007 | 2.508 | 2.508 | 2.426 | 2.474 | 68,365,968 | -0.00(-0.12%) |
Mar 28, 2007 | 2.506 | 2.530 | 2.472 | 2.477 | 47,090,688 | -0.05(-2.07%) |
Mar 27, 2007 | 2.551 | 2.552 | 2.524 | 2.530 | 21,082,850 | -0.03(-1.08%) |
Mar 26, 2007 | 2.545 | 2.567 | 2.487 | 2.557 | 31,836,278 | +0.02(+0.77%) |
Mar 23, 2007 | 2.553 | 2.572 | 2.535 | 2.538 | 23,676,002 | -0.02(-0.87%) |
Mar 22, 2007 | 2.579 | 2.579 | 2.542 | 2.560 | 43,464,496 | -0.02(-0.60%) |
Mar 21, 2007 | 2.487 | 2.583 | 2.457 | 2.575 | 61,464,304 | +0.09(+3.70%) |
Mar 20, 2007 | 2.447 | 2.484 | 2.443 | 2.483 | 26,495,996 | +0.03(+1.34%) |
Mar 19, 2007 | 2.428 | 2.462 | 2.414 | 2.451 | 32,628,842 | +0.05(+2.02%) |
Mar 16, 2007 | 2.411 | 2.423 | 2.376 | 2.402 | 36,333,996 | -0.01(-0.37%) |
Mar 15, 2007 | 2.404 | 2.424 | 2.388 | 2.411 | 34,879,332 | -0.01(-0.28%) |
Mar 14, 2007 | 2.356 | 2.418 | 2.319 | 2.418 | 77,743,008 | +0.07(+2.78%) |
Mar 13, 2007 | 2.445 | 2.445 | 2.338 | 2.353 | 53,238,764 | -0.09(-3.79%) |
Mar 12, 2007 | 2.415 | 2.452 | 2.408 | 2.445 | 21,095,898 | +0.02(+0.92%) |
Mar 09, 2007 | 2.457 | 2.459 | 2.385 | 2.423 | 33,476,854 | -0.01(-0.35%) |
Mar 08, 2007 | 2.437 | 2.449 | 2.405 | 2.431 | 38,975,876 | +0.04(+1.86%) |
Mar 07, 2007 | 2.405 | 2.421 | 2.384 | 2.387 | 42,814,756 | -0.02(-0.92%) |
Mar 06, 2007 | 2.361 | 2.421 | 2.361 | 2.409 | 55,825,196 | +0.08(+3.65%) |
Mar 05, 2007 | 2.330 | 2.401 | 2.322 | 2.324 | 68,685,608 | -0.03(-1.38%) |
Mar 02, 2007 | 2.423 | 2.443 | 2.357 | 2.357 | 63,362,708 | -0.09(-3.50%) |