Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 3.670 | 3.871 | 3.590 | 3.810 | 155,441 | +0.11(+2.97%) |
May 30, 2007 | 3.800 | 3.800 | 3.610 | 3.700 | 169,196 | -0.07(-1.86%) |
May 29, 2007 | 4.010 | 4.150 | 3.700 | 3.770 | 147,008 | -0.24(-5.99%) |
May 25, 2007 | 4.000 | 4.090 | 3.750 | 4.010 | 209,612 | +0.09(+2.30%) |
May 24, 2007 | 4.280 | 4.280 | 3.840 | 3.920 | 256,227 | -0.26(-6.22%) |
May 23, 2007 | 4.380 | 4.600 | 4.030 | 4.180 | 440,606 | -0.16(-3.69%) |
May 22, 2007 | 4.950 | 4.950 | 4.310 | 4.340 | 1,188,682 | -0.72(-14.23%) |
May 21, 2007 | 3.890 | 5.910 | 3.890 | 5.060 | 6,836,712 | +2.06(+68.67%) |
May 18, 2007 | 2.990 | 3.000 | 2.960 | 3.000 | 1,700 | +0.05(+1.69%) |
May 17, 2007 | 2.990 | 3.000 | 2.950 | 2.950 | 5,400 | -0.01(-0.34%) |
May 16, 2007 | 2.960 | 2.990 | 2.920 | 2.960 | 4,400 | +0.05(+1.72%) |
May 15, 2007 | 3.160 | 3.160 | 2.910 | 2.910 | 11,883 | -0.25(-7.91%) |
May 14, 2007 | 3.180 | 3.180 | 3.100 | 3.160 | 5,225 | +0.09(+2.93%) |
May 11, 2007 | 3.010 | 3.180 | 2.940 | 3.070 | 20,975 | +0.07(+2.33%) |
May 10, 2007 | 2.920 | 3.010 | 2.920 | 3.000 | 33,515 | +0.05(+1.69%) |
May 09, 2007 | 3.026 | 3.026 | 2.900 | 2.950 | 12,742 | -0.11(-3.59%) |
May 08, 2007 | 3.040 | 3.180 | 3.000 | 3.060 | 6,300 | -0.06(-2.07%) |
May 07, 2007 | 3.150 | 3.150 | 3.070 | 3.125 | 4,899 | -0.01(-0.17%) |
May 04, 2007 | 3.060 | 3.260 | 3.060 | 3.130 | 17,660 | +0.07(+2.29%) |
May 03, 2007 | 2.990 | 3.074 | 2.950 | 3.060 | 98,010 | +0.07(+2.34%) |
May 02, 2007 | 3.000 | 3.000 | 2.990 | 2.990 | 6,248 | +0.00(+0.00%) |
May 01, 2007 | 3.000 | 3.010 | 2.980 | 2.990 | 5,886 | -0.01(-0.33%) |
Apr 30, 2007 | 2.870 | 3.000 | 2.870 | 3.000 | 1,901 | +0.02(+0.67%) |
Apr 27, 2007 | 2.920 | 3.000 | 2.910 | 2.980 | 9,440 | +0.05(+1.71%) |
Apr 26, 2007 | 3.000 | 3.000 | 2.890 | 2.930 | 3,030 | -0.07(-2.34%) |
Apr 25, 2007 | 3.000 | 3.000 | 3.000 | 3.000 | 2,725 | +0.01(+0.33%) |
Apr 24, 2007 | 3.020 | 3.020 | 2.990 | 2.990 | 1,825 | +0.00(+0.00%) |
Apr 23, 2007 | 2.980 | 3.000 | 2.980 | 2.990 | 12,500 | -0.01(-0.33%) |
Apr 20, 2007 | 2.981 | 3.030 | 2.950 | 3.000 | 21,268 | +0.02(+0.67%) |
Apr 19, 2007 | 2.960 | 3.000 | 2.930 | 2.980 | 10,165 | -0.02(-0.54%) |
Apr 18, 2007 | 2.980 | 3.000 | 2.960 | 2.996 | 27,374 | +0.04(+1.22%) |
Apr 17, 2007 | 2.980 | 2.980 | 2.870 | 2.960 | 6,800 | -0.01(-0.34%) |
Apr 16, 2007 | 3.000 | 3.000 | 2.940 | 2.970 | 12,755 | -0.04(-1.33%) |
Apr 13, 2007 | 3.010 | 3.020 | 3.000 | 3.010 | 3,253 | -0.03(-0.99%) |
Apr 12, 2007 | 3.000 | 3.040 | 2.950 | 3.040 | 19,670 | +0.02(+0.66%) |
Apr 11, 2007 | 3.100 | 3.100 | 2.960 | 3.020 | 31,976 | -0.01(-0.33%) |
Apr 10, 2007 | 3.300 | 3.310 | 3.030 | 3.030 | 24,175 | +0.03(+1.00%) |
Apr 09, 2007 | 3.070 | 3.070 | 2.940 | 3.000 | 19,996 | -0.06(-1.96%) |
Apr 05, 2007 | 3.110 | 3.120 | 2.910 | 3.060 | 12,250 | -0.03(-0.97%) |
Apr 04, 2007 | 3.120 | 3.120 | 3.020 | 3.090 | 6,665 | -0.01(-0.32%) |
Apr 03, 2007 | 3.220 | 3.220 | 3.000 | 3.100 | 23,468 | -0.14(-4.32%) |
Apr 02, 2007 | 3.400 | 3.400 | 3.240 | 3.240 | 3,533 | -0.15(-4.42%) |
Mar 30, 2007 | 3.480 | 3.480 | 3.380 | 3.390 | 6,299 | -0.01(-0.29%) |
Mar 29, 2007 | 3.390 | 3.400 | 3.380 | 3.400 | 9,044 | +0.01(+0.29%) |
Mar 28, 2007 | 3.250 | 3.400 | 3.200 | 3.390 | 46,992 | +0.21(+6.60%) |
Mar 27, 2007 | 3.320 | 3.320 | 3.170 | 3.180 | 15,982 | -0.01(-0.31%) |
Mar 26, 2007 | 3.180 | 3.240 | 3.180 | 3.190 | 7,900 | +0.04(+1.27%) |
Mar 23, 2007 | 3.110 | 3.180 | 3.110 | 3.150 | 4,118 | +0.04(+1.29%) |
Mar 22, 2007 | 3.160 | 3.160 | 3.100 | 3.110 | 6,015 | -0.05(-1.46%) |
Mar 21, 2007 | 3.160 | 3.160 | 3.156 | 3.156 | 3,310 | -0.00(-0.12%) |
Mar 20, 2007 | 3.110 | 3.190 | 3.110 | 3.160 | 37,255 | +0.08(+2.60%) |
Mar 19, 2007 | 3.070 | 3.100 | 3.020 | 3.080 | 8,314 | +0.06(+1.82%) |
Mar 16, 2007 | 2.990 | 3.100 | 2.990 | 3.025 | 20,723 | +0.04(+1.51%) |
Mar 15, 2007 | 3.010 | 3.080 | 2.950 | 2.980 | 30,700 | -0.01(-0.33%) |
Mar 14, 2007 | 2.950 | 2.991 | 2.950 | 2.990 | 7,376 | +0.04(+1.36%) |
Mar 13, 2007 | 2.990 | 3.070 | 2.900 | 2.950 | 9,825 | -0.04(-1.34%) |
Mar 12, 2007 | 3.120 | 3.120 | 2.950 | 2.990 | 30,678 | -0.10(-3.24%) |
Mar 09, 2007 | 3.120 | 3.190 | 3.010 | 3.090 | 55,138 | +0.05(+1.64%) |
Mar 08, 2007 | 3.250 | 3.250 | 3.020 | 3.040 | 26,146 | -0.17(-5.30%) |
Mar 07, 2007 | 3.450 | 3.450 | 3.090 | 3.210 | 54,959 | -0.17(-5.03%) |
Mar 06, 2007 | 3.290 | 3.500 | 3.210 | 3.380 | 14,960 | +0.08(+2.42%) |
Mar 05, 2007 | 3.300 | 3.400 | 3.280 | 3.300 | 51,383 | -0.14(-4.07%) |
Mar 02, 2007 | 3.630 | 3.630 | 3.380 | 3.440 | 40,450 | -0.21(-5.76%) |