Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.112 | 2.139 | 2.108 | 2.131 | 93,792 | +0.02(+0.88%) |
Jun 28, 2007 | 2.135 | 2.135 | 2.104 | 2.112 | 96,752 | -0.04(-1.66%) |
Jun 27, 2007 | 2.115 | 2.148 | 2.093 | 2.148 | 205,643 | +0.03(+1.54%) |
Jun 26, 2007 | 2.095 | 2.125 | 2.042 | 2.115 | 148,102 | +0.04(+1.93%) |
Jun 25, 2007 | 2.089 | 2.089 | 2.038 | 2.075 | 505,745 | -0.01(-0.67%) |
Jun 22, 2007 | 2.083 | 2.089 | 2.037 | 2.089 | 194,882 | -0.01(-0.42%) |
Jun 21, 2007 | 2.073 | 2.108 | 2.054 | 2.098 | 749,017 | +0.02(+1.14%) |
Jun 20, 2007 | 2.063 | 2.075 | 2.050 | 2.075 | 89,077 | +0.02(+0.79%) |
Jun 19, 2007 | 2.034 | 2.060 | 2.034 | 2.058 | 82,779 | +0.01(+0.32%) |
Jun 18, 2007 | 1.990 | 2.061 | 1.990 | 2.052 | 70,182 | +0.02(+1.06%) |
Jun 15, 2007 | 2.013 | 2.046 | 2.013 | 2.030 | 63,884 | +0.02(+1.22%) |
Jun 14, 2007 | 2.001 | 2.016 | 1.945 | 2.006 | 48,587 | +0.01(+0.63%) |
Jun 13, 2007 | 1.980 | 1.993 | 1.918 | 1.993 | 136,765 | -0.01(-0.37%) |
Jun 12, 2007 | 2.001 | 2.011 | 1.916 | 2.001 | 320,319 | -0.02(-0.77%) |
Jun 11, 2007 | 1.998 | 2.016 | 1.986 | 2.016 | 77,281 | -0.00(-0.15%) |
Jun 08, 2007 | 2.005 | 2.027 | 1.995 | 2.019 | 101,260 | -0.00(-0.04%) |
Jun 07, 2007 | 2.008 | 2.032 | 2.001 | 2.020 | 66,610 | +0.01(+0.52%) |
Jun 06, 2007 | 2.026 | 2.066 | 1.982 | 2.009 | 158,945 | -0.03(-1.35%) |
Jun 05, 2007 | 2.063 | 2.063 | 2.026 | 2.037 | 822,061 | -0.03(-1.61%) |
Jun 04, 2007 | 2.032 | 2.070 | 2.029 | 2.070 | 78,541 | +0.03(+1.60%) |
Jun 01, 2007 | 2.041 | 2.041 | 2.023 | 2.038 | 25,877 | +0.01(+0.44%) |
May 31, 2007 | 1.995 | 2.029 | 1.995 | 2.029 | 63,920 | +0.03(+1.37%) |
May 30, 2007 | 1.997 | 2.008 | 1.997 | 2.001 | 41,434 | +0.00(+0.00%) |
May 29, 2007 | 1.963 | 2.001 | 1.963 | 2.001 | 58,296 | +0.02(+0.86%) |
May 25, 2007 | 1.963 | 2.014 | 1.963 | 1.984 | 177,831 | +0.01(+0.60%) |
May 24, 2007 | 1.975 | 1.989 | 1.967 | 1.972 | 81,429 | -0.02(-0.86%) |
May 23, 2007 | 1.992 | 2.001 | 1.977 | 1.989 | 196,060 | +0.00(+0.04%) |
May 22, 2007 | 1.966 | 1.995 | 1.966 | 1.989 | 91,138 | -0.01(-0.26%) |
May 21, 2007 | 1.976 | 1.995 | 1.963 | 1.994 | 90,571 | +0.00(+0.11%) |
May 18, 2007 | 1.989 | 1.992 | 1.966 | 1.992 | 556,483 | +0.01(+0.26%) |
May 17, 2007 | 1.977 | 2.038 | 1.971 | 1.986 | 442,842 | +0.02(+0.79%) |
May 16, 2007 | 1.966 | 1.976 | 1.965 | 1.971 | 67,330 | +0.01(+0.42%) |
May 15, 2007 | 1.926 | 1.969 | 1.926 | 1.963 | 178,983 | +0.02(+1.07%) |
May 14, 2007 | 1.875 | 1.958 | 1.875 | 1.942 | 178,479 | +0.04(+2.26%) |
May 11, 2007 | 1.915 | 1.915 | 1.837 | 1.899 | 98,579 | +0.00(+0.20%) |
May 10, 2007 | 1.889 | 1.926 | 1.886 | 1.895 | 144,953 | +0.01(+0.31%) |
May 09, 2007 | 1.888 | 1.897 | 1.887 | 1.889 | 170,183 | +0.00(+0.00%) |
May 08, 2007 | 1.890 | 1.895 | 1.883 | 1.889 | 202,251 | +0.01(+0.28%) |
May 07, 2007 | 1.890 | 1.897 | 1.855 | 1.884 | 273,117 | -0.04(-2.19%) |
May 04, 2007 | 1.917 | 1.926 | 1.888 | 1.926 | 202,602 | +0.04(+1.96%) |
May 03, 2007 | 1.857 | 1.896 | 1.851 | 1.889 | 76,597 | +0.02(+1.19%) |
May 02, 2007 | 1.852 | 1.871 | 1.852 | 1.867 | 116,790 | +0.01(+0.60%) |
May 01, 2007 | 1.848 | 1.860 | 1.819 | 1.856 | 65,188 | -0.00(-0.20%) |
Apr 30, 2007 | 1.877 | 1.886 | 1.843 | 1.860 | 164,055 | -0.02(-1.26%) |
Apr 27, 2007 | 1.919 | 1.919 | 1.848 | 1.883 | 146,663 | -0.02(-1.24%) |
Apr 26, 2007 | 1.852 | 1.908 | 1.837 | 1.907 | 157,802 | +0.05(+2.96%) |
Apr 25, 2007 | 1.834 | 1.860 | 1.834 | 1.852 | 233,383 | +0.02(+1.01%) |
Apr 24, 2007 | 1.823 | 1.852 | 1.823 | 1.834 | 32,472 | +0.01(+0.61%) |
Apr 23, 2007 | 1.806 | 1.823 | 1.806 | 1.823 | 109,997 | +0.00(+0.20%) |
Apr 20, 2007 | 1.809 | 1.822 | 1.809 | 1.819 | 287,658 | -0.01(-0.57%) |
Apr 19, 2007 | 1.834 | 1.841 | 1.815 | 1.829 | 131,430 | -0.01(-0.32%) |
Apr 18, 2007 | 1.815 | 1.835 | 1.795 | 1.835 | 583,270 | +0.03(+1.64%) |
Apr 17, 2007 | 1.809 | 1.815 | 1.797 | 1.806 | 58,467 | +0.01(+0.49%) |
Apr 16, 2007 | 1.808 | 1.808 | 1.784 | 1.797 | 46,743 | +0.01(+0.50%) |
Apr 13, 2007 | 1.807 | 1.814 | 1.764 | 1.788 | 33,309 | -0.01(-0.37%) |
Apr 12, 2007 | 1.773 | 1.795 | 1.770 | 1.795 | 27,596 | +0.02(+0.92%) |
Apr 11, 2007 | 1.789 | 1.800 | 1.764 | 1.778 | 117,042 | +0.01(+0.54%) |
Apr 10, 2007 | 1.800 | 1.807 | 1.769 | 1.769 | 175,933 | -0.04(-2.13%) |
Apr 09, 2007 | 1.812 | 1.826 | 1.794 | 1.807 | 118,671 | +0.00(+0.12%) |
Apr 05, 2007 | 1.807 | 1.810 | 1.742 | 1.805 | 114,190 | -0.00(-0.12%) |
Apr 04, 2007 | 1.763 | 1.807 | 1.760 | 1.807 | 103,456 | +0.05(+2.65%) |
Apr 03, 2007 | 1.717 | 1.766 | 1.717 | 1.760 | 114,046 | +0.06(+3.48%) |