Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.911 | 2.958 | 2.908 | 2.950 | 9,206,358 | +0.02(+0.67%) |
May 30, 2007 | 2.842 | 2.940 | 2.842 | 2.930 | 12,856,014 | +0.02(+0.62%) |
May 29, 2007 | 2.878 | 2.939 | 2.878 | 2.912 | 12,904,804 | +0.09(+3.13%) |
May 25, 2007 | 2.796 | 2.876 | 2.796 | 2.824 | 3,845,181 | +0.01(+0.46%) |
May 24, 2007 | 2.865 | 2.876 | 2.774 | 2.811 | 6,585,744 | -0.07(-2.55%) |
May 23, 2007 | 2.926 | 2.942 | 2.867 | 2.885 | 5,344,130 | -0.05(-1.84%) |
May 22, 2007 | 2.912 | 2.950 | 2.878 | 2.939 | 13,416,532 | -0.05(-1.69%) |
May 21, 2007 | 2.942 | 3.007 | 2.942 | 2.989 | 16,553,701 | +0.08(+2.58%) |
May 18, 2007 | 2.935 | 2.952 | 2.894 | 2.914 | 6,095,229 | +0.02(+0.68%) |
May 17, 2007 | 2.885 | 2.901 | 2.865 | 2.894 | 2,765,257 | +0.00(+0.06%) |
May 16, 2007 | 2.917 | 2.926 | 2.885 | 2.893 | 3,144,756 | -0.01(-0.45%) |
May 15, 2007 | 2.945 | 2.948 | 2.904 | 2.906 | 2,619,720 | -0.03(-0.95%) |
May 14, 2007 | 2.971 | 2.971 | 2.917 | 2.934 | 3,680,915 | -0.01(-0.44%) |
May 11, 2007 | 2.917 | 2.988 | 2.903 | 2.947 | 4,875,343 | +0.04(+1.24%) |
May 10, 2007 | 2.932 | 2.957 | 2.894 | 2.911 | 2,537,425 | -0.03(-1.06%) |
May 09, 2007 | 2.891 | 2.984 | 2.868 | 2.942 | 4,637,177 | +0.03(+1.01%) |
May 08, 2007 | 2.908 | 2.940 | 2.891 | 2.912 | 2,061,577 | +0.00(+0.17%) |
May 07, 2007 | 2.957 | 2.957 | 2.894 | 2.908 | 2,471,467 | -0.02(-0.61%) |
May 04, 2007 | 2.942 | 2.963 | 2.922 | 2.926 | 2,609,606 | +0.00(+0.00%) |
May 03, 2007 | 2.919 | 2.960 | 2.899 | 2.926 | 3,630,553 | +0.00(+0.17%) |
May 02, 2007 | 2.926 | 2.945 | 2.899 | 2.921 | 4,083,959 | -0.02(-0.67%) |
May 01, 2007 | 2.943 | 2.976 | 2.880 | 2.940 | 7,542,152 | -0.01(-0.50%) |
Apr 30, 2007 | 3.055 | 3.064 | 2.935 | 2.955 | 11,624,600 | -0.17(-5.39%) |
Apr 27, 2007 | 3.143 | 3.194 | 3.117 | 3.123 | 7,536,645 | -0.01(-0.21%) |
Apr 26, 2007 | 3.040 | 3.141 | 3.030 | 3.130 | 11,626,368 | +0.09(+3.07%) |
Apr 25, 2007 | 2.966 | 3.053 | 2.966 | 3.037 | 6,599,878 | +0.07(+2.37%) |
Apr 24, 2007 | 2.981 | 3.022 | 2.950 | 2.966 | 3,160,732 | -0.02(-0.82%) |
Apr 23, 2007 | 3.024 | 3.039 | 2.977 | 2.991 | 4,286,405 | -0.03(-1.13%) |
Apr 20, 2007 | 3.048 | 3.092 | 2.993 | 3.025 | 3,870,971 | -0.01(-0.32%) |
Apr 19, 2007 | 3.007 | 3.084 | 3.007 | 3.035 | 6,364,282 | -0.03(-1.06%) |
Apr 18, 2007 | 2.986 | 3.089 | 2.955 | 3.068 | 11,943,978 | +0.10(+3.47%) |
Apr 17, 2007 | 3.020 | 3.056 | 2.958 | 2.965 | 10,239,463 | +0.07(+2.31%) |
Apr 16, 2007 | 2.832 | 2.952 | 2.832 | 2.898 | 5,006,739 | +0.07(+2.31%) |
Apr 13, 2007 | 2.819 | 2.845 | 2.811 | 2.832 | 2,069,323 | -0.01(-0.23%) |
Apr 12, 2007 | 2.780 | 2.849 | 2.780 | 2.839 | 3,950,274 | +0.05(+1.88%) |
Apr 11, 2007 | 2.788 | 2.813 | 2.767 | 2.787 | 5,106,368 | -0.00(-0.06%) |
Apr 10, 2007 | 2.826 | 2.860 | 2.760 | 2.788 | 8,633,445 | -0.05(-1.61%) |
Apr 09, 2007 | 2.824 | 2.860 | 2.818 | 2.834 | 4,490,686 | +0.01(+0.46%) |
Apr 05, 2007 | 2.827 | 2.863 | 2.805 | 2.821 | 4,354,969 | -0.01(-0.40%) |
Apr 04, 2007 | 2.885 | 2.885 | 2.823 | 2.832 | 6,756,153 | -0.04(-1.25%) |
Apr 03, 2007 | 2.901 | 2.932 | 2.854 | 2.868 | 6,959,681 | -0.02(-0.62%) |
Apr 02, 2007 | 2.932 | 2.934 | 2.816 | 2.886 | 7,671,927 | -0.01(-0.45%) |
Mar 30, 2007 | 2.903 | 2.952 | 2.888 | 2.899 | 4,853,652 | +0.01(+0.40%) |
Mar 29, 2007 | 2.937 | 2.940 | 2.862 | 2.888 | 3,937,541 | -0.04(-1.40%) |
Mar 28, 2007 | 2.957 | 2.957 | 2.896 | 2.929 | 5,361,837 | -0.04(-1.43%) |
Mar 27, 2007 | 2.979 | 3.001 | 2.960 | 2.971 | 2,821,003 | -0.00(-0.16%) |
Mar 26, 2007 | 2.966 | 2.997 | 2.942 | 2.976 | 3,060,925 | +0.00(+0.00%) |
Mar 23, 2007 | 2.976 | 3.015 | 2.953 | 2.976 | 5,814,808 | +0.01(+0.50%) |
Mar 22, 2007 | 3.037 | 3.060 | 2.957 | 2.961 | 8,449,153 | -0.06(-1.89%) |
Mar 21, 2007 | 2.993 | 3.035 | 2.975 | 3.019 | 8,027,882 | +0.04(+1.48%) |
Mar 20, 2007 | 2.997 | 2.997 | 2.942 | 2.975 | 4,399,366 | -0.00(-0.16%) |
Mar 19, 2007 | 2.999 | 3.042 | 2.961 | 2.979 | 3,658,736 | +0.01(+0.50%) |
Mar 16, 2007 | 2.975 | 3.013 | 2.939 | 2.965 | 5,034,658 | -0.01(-0.44%) |
Mar 15, 2007 | 2.996 | 3.033 | 2.968 | 2.978 | 5,317,380 | +0.00(+0.11%) |
Mar 14, 2007 | 2.996 | 3.025 | 2.929 | 2.975 | 7,310,613 | -0.02(-0.66%) |
Mar 13, 2007 | 3.068 | 3.091 | 2.991 | 2.994 | 5,054,733 | -0.07(-2.40%) |
Mar 12, 2007 | 3.086 | 3.105 | 3.025 | 3.068 | 6,674,011 | +0.05(+1.73%) |
Mar 09, 2007 | 3.076 | 3.110 | 2.948 | 3.015 | 12,985,141 | -0.08(-2.43%) |
Mar 08, 2007 | 3.143 | 3.180 | 3.074 | 3.091 | 7,833,776 | -0.03(-0.99%) |
Mar 07, 2007 | 3.247 | 3.262 | 3.113 | 3.122 | 9,535,508 | -0.12(-3.73%) |
Mar 06, 2007 | 3.172 | 3.251 | 3.167 | 3.243 | 7,252,284 | +0.12(+3.71%) |
Mar 05, 2007 | 3.228 | 3.230 | 3.115 | 3.127 | 8,638,052 | -0.13(-3.92%) |
Mar 02, 2007 | 3.280 | 3.347 | 3.230 | 3.254 | 4,253,976 | -0.05(-1.44%) |