Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 2.757 | 2.803 | 2.751 | 2.782 | 4,982,383 | +0.01(+0.53%) |
Jun 28, 2007 | 2.746 | 2.774 | 2.713 | 2.767 | 5,514,091 | +0.02(+0.71%) |
Jun 27, 2007 | 2.721 | 2.759 | 2.700 | 2.747 | 4,780,834 | +0.00(+0.06%) |
Jun 26, 2007 | 2.762 | 2.782 | 2.725 | 2.746 | 2,788,182 | -0.01(-0.30%) |
Jun 25, 2007 | 2.778 | 2.806 | 2.739 | 2.754 | 3,515,579 | -0.02(-0.65%) |
Jun 22, 2007 | 2.772 | 2.819 | 2.770 | 2.772 | 5,383,951 | -0.02(-0.59%) |
Jun 21, 2007 | 2.805 | 2.818 | 2.778 | 2.788 | 5,769,667 | -0.03(-1.10%) |
Jun 20, 2007 | 2.850 | 2.850 | 2.782 | 2.819 | 5,341,440 | -0.03(-1.09%) |
Jun 19, 2007 | 2.832 | 2.859 | 2.832 | 2.850 | 2,569,153 | +0.01(+0.23%) |
Jun 18, 2007 | 2.854 | 2.862 | 2.816 | 2.844 | 5,398,342 | -0.01(-0.46%) |
Jun 15, 2007 | 2.880 | 2.898 | 2.850 | 2.857 | 4,382,061 | -0.01(-0.40%) |
Jun 14, 2007 | 2.880 | 2.909 | 2.844 | 2.868 | 8,816,130 | -0.02(-0.74%) |
Jun 13, 2007 | 2.901 | 2.926 | 2.860 | 2.890 | 4,941,903 | -0.01(-0.39%) |
Jun 12, 2007 | 2.942 | 2.950 | 2.868 | 2.901 | 7,695,222 | -0.06(-1.93%) |
Jun 11, 2007 | 2.983 | 3.019 | 2.948 | 2.958 | 3,336,289 | -0.04(-1.31%) |
Jun 08, 2007 | 2.942 | 3.006 | 2.934 | 2.997 | 5,036,152 | +0.06(+2.17%) |
Jun 07, 2007 | 2.965 | 3.020 | 2.929 | 2.934 | 4,616,105 | -0.08(-2.55%) |
Jun 06, 2007 | 2.939 | 3.024 | 2.939 | 3.011 | 6,853,129 | +0.02(+0.77%) |
Jun 05, 2007 | 2.944 | 3.004 | 2.934 | 2.988 | 7,948,326 | +0.01(+0.33%) |
Jun 04, 2007 | 2.948 | 2.984 | 2.942 | 2.978 | 6,097,110 | +0.00(+0.11%) |
Jun 01, 2007 | 2.958 | 2.994 | 2.958 | 2.975 | 11,680,996 | +0.02(+0.83%) |
May 31, 2007 | 2.911 | 2.958 | 2.908 | 2.950 | 9,206,214 | +0.02(+0.67%) |
May 30, 2007 | 2.842 | 2.940 | 2.842 | 2.930 | 12,855,813 | +0.02(+0.62%) |
May 29, 2007 | 2.878 | 2.939 | 2.878 | 2.912 | 12,904,601 | +0.09(+3.12%) |
May 25, 2007 | 2.796 | 2.877 | 2.796 | 2.824 | 3,845,121 | +0.01(+0.47%) |
May 24, 2007 | 2.865 | 2.877 | 2.774 | 2.811 | 6,585,641 | -0.07(-2.55%) |
May 23, 2007 | 2.926 | 2.942 | 2.867 | 2.885 | 5,344,046 | -0.05(-1.84%) |
May 22, 2007 | 2.912 | 2.950 | 2.878 | 2.939 | 13,416,321 | -0.05(-1.70%) |
May 21, 2007 | 2.942 | 3.007 | 2.942 | 2.989 | 16,553,441 | +0.08(+2.58%) |
May 18, 2007 | 2.935 | 2.952 | 2.895 | 2.914 | 6,095,134 | +0.02(+0.68%) |
May 17, 2007 | 2.885 | 2.901 | 2.865 | 2.895 | 2,765,214 | +0.00(+0.06%) |
May 16, 2007 | 2.917 | 2.926 | 2.885 | 2.893 | 3,144,707 | -0.01(-0.45%) |
May 15, 2007 | 2.945 | 2.948 | 2.904 | 2.906 | 2,619,679 | -0.03(-0.95%) |
May 14, 2007 | 2.971 | 2.971 | 2.917 | 2.934 | 3,680,858 | -0.01(-0.44%) |
May 11, 2007 | 2.917 | 2.988 | 2.903 | 2.947 | 4,875,266 | +0.04(+1.24%) |
May 10, 2007 | 2.932 | 2.957 | 2.895 | 2.911 | 2,537,386 | -0.03(-1.06%) |
May 09, 2007 | 2.891 | 2.984 | 2.868 | 2.942 | 4,637,104 | +0.03(+1.01%) |
May 08, 2007 | 2.908 | 2.940 | 2.891 | 2.912 | 2,061,545 | +0.00(+0.17%) |
May 07, 2007 | 2.957 | 2.957 | 2.895 | 2.908 | 2,471,428 | -0.02(-0.61%) |
May 04, 2007 | 2.942 | 2.963 | 2.922 | 2.926 | 2,609,565 | +0.00(+0.00%) |
May 03, 2007 | 2.919 | 2.960 | 2.899 | 2.926 | 3,630,496 | +0.00(+0.17%) |
May 02, 2007 | 2.926 | 2.945 | 2.899 | 2.921 | 4,083,895 | -0.02(-0.67%) |
May 01, 2007 | 2.944 | 2.976 | 2.880 | 2.940 | 7,542,034 | -0.01(-0.50%) |
Apr 30, 2007 | 3.055 | 3.064 | 2.935 | 2.955 | 11,624,418 | -0.17(-5.39%) |
Apr 27, 2007 | 3.143 | 3.194 | 3.117 | 3.123 | 7,536,527 | -0.01(-0.21%) |
Apr 26, 2007 | 3.040 | 3.141 | 3.030 | 3.130 | 11,626,186 | +0.09(+3.07%) |
Apr 25, 2007 | 2.966 | 3.053 | 2.966 | 3.037 | 6,599,774 | +0.07(+2.37%) |
Apr 24, 2007 | 2.981 | 3.022 | 2.950 | 2.966 | 3,160,682 | -0.02(-0.82%) |
Apr 23, 2007 | 3.024 | 3.039 | 2.978 | 2.991 | 4,286,337 | -0.03(-1.13%) |
Apr 20, 2007 | 3.048 | 3.092 | 2.993 | 3.025 | 3,870,910 | -0.01(-0.32%) |
Apr 19, 2007 | 3.007 | 3.084 | 3.007 | 3.035 | 6,364,182 | -0.03(-1.06%) |
Apr 18, 2007 | 2.986 | 3.089 | 2.955 | 3.068 | 11,943,791 | +0.10(+3.47%) |
Apr 17, 2007 | 3.020 | 3.056 | 2.958 | 2.965 | 10,239,302 | +0.07(+2.31%) |
Apr 16, 2007 | 2.832 | 2.952 | 2.832 | 2.898 | 5,006,661 | +0.07(+2.31%) |
Apr 13, 2007 | 2.819 | 2.845 | 2.811 | 2.832 | 2,069,291 | -0.01(-0.23%) |
Apr 12, 2007 | 2.780 | 2.849 | 2.780 | 2.839 | 3,950,212 | +0.05(+1.88%) |
Apr 11, 2007 | 2.788 | 2.813 | 2.767 | 2.787 | 5,106,288 | -0.00(-0.06%) |
Apr 10, 2007 | 2.826 | 2.860 | 2.760 | 2.788 | 8,633,309 | -0.05(-1.61%) |
Apr 09, 2007 | 2.824 | 2.860 | 2.818 | 2.834 | 4,490,615 | +0.01(+0.46%) |
Apr 05, 2007 | 2.828 | 2.863 | 2.805 | 2.821 | 4,354,901 | -0.01(-0.40%) |
Apr 04, 2007 | 2.885 | 2.885 | 2.823 | 2.832 | 6,756,047 | -0.04(-1.25%) |
Apr 03, 2007 | 2.901 | 2.932 | 2.854 | 2.868 | 6,959,572 | -0.02(-0.62%) |