Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.847 | 2.878 | 2.847 | 2.847 | 157,815 | -0.01(-0.27%) |
May 30, 2007 | 2.851 | 2.867 | 2.847 | 2.855 | 158,329 | -0.02(-0.54%) |
May 29, 2007 | 2.874 | 2.874 | 2.859 | 2.870 | 127,436 | +0.00(+0.14%) |
May 25, 2007 | 2.855 | 2.867 | 2.855 | 2.867 | 125,376 | +0.00(+0.00%) |
May 24, 2007 | 2.921 | 2.921 | 2.855 | 2.867 | 195,917 | -0.04(-1.47%) |
May 23, 2007 | 2.902 | 2.933 | 2.902 | 2.909 | 184,847 | +0.00(+0.13%) |
May 22, 2007 | 2.894 | 2.917 | 2.894 | 2.905 | 133,357 | +0.01(+0.27%) |
May 21, 2007 | 2.886 | 2.913 | 2.886 | 2.898 | 108,642 | -0.00(-0.13%) |
May 18, 2007 | 2.902 | 2.921 | 2.898 | 2.902 | 74,402 | +0.00(+0.00%) |
May 17, 2007 | 2.917 | 2.925 | 2.886 | 2.902 | 196,432 | -0.01(-0.27%) |
May 16, 2007 | 2.894 | 2.925 | 2.894 | 2.909 | 156,012 | +0.02(+0.54%) |
May 15, 2007 | 2.940 | 2.940 | 2.894 | 2.894 | 157,557 | -0.01(-0.40%) |
May 14, 2007 | 2.886 | 2.921 | 2.886 | 2.905 | 126,663 | +0.02(+0.67%) |
May 11, 2007 | 2.870 | 2.898 | 2.870 | 2.886 | 90,106 | +0.00(+0.13%) |
May 10, 2007 | 2.894 | 2.909 | 2.878 | 2.882 | 130,010 | -0.01(-0.40%) |
May 09, 2007 | 2.874 | 2.894 | 2.874 | 2.894 | 70,797 | +0.01(+0.27%) |
May 08, 2007 | 2.867 | 2.890 | 2.867 | 2.886 | 154,210 | +0.01(+0.41%) |
May 07, 2007 | 2.898 | 2.898 | 2.874 | 2.874 | 169,142 | -0.00(-0.13%) |
May 04, 2007 | 2.894 | 2.898 | 2.874 | 2.878 | 93,453 | -0.01(-0.27%) |
May 03, 2007 | 2.874 | 2.886 | 2.870 | 2.886 | 76,204 | +0.02(+0.81%) |
May 02, 2007 | 2.843 | 2.886 | 2.843 | 2.863 | 56,638 | +0.01(+0.27%) |
May 01, 2007 | 2.855 | 2.874 | 2.855 | 2.855 | 37,072 | -0.00(-0.03%) |
Apr 30, 2007 | 2.878 | 2.886 | 2.836 | 2.856 | 229,900 | -0.05(-1.57%) |
Apr 27, 2007 | 2.894 | 2.909 | 2.890 | 2.902 | 150,349 | +0.01(+0.40%) |
Apr 26, 2007 | 2.867 | 2.897 | 2.855 | 2.890 | 65,649 | -0.02(-0.53%) |
Apr 25, 2007 | 2.870 | 2.905 | 2.870 | 2.905 | 131,298 | +0.02(+0.81%) |
Apr 24, 2007 | 2.890 | 2.905 | 2.863 | 2.882 | 102,206 | +0.01(+0.27%) |
Apr 23, 2007 | 2.839 | 2.874 | 2.839 | 2.874 | 53,291 | +0.04(+1.37%) |
Apr 20, 2007 | 2.836 | 2.863 | 2.832 | 2.836 | 93,453 | -0.01(-0.27%) |
Apr 19, 2007 | 2.851 | 2.851 | 2.843 | 2.843 | 33,983 | -0.00(-0.14%) |
Apr 18, 2007 | 2.828 | 2.855 | 2.828 | 2.847 | 77,749 | +0.01(+0.27%) |
Apr 17, 2007 | 2.824 | 2.859 | 2.824 | 2.839 | 143,912 | +0.02(+0.55%) |
Apr 16, 2007 | 2.824 | 2.855 | 2.820 | 2.824 | 157,300 | -0.02(-0.55%) |
Apr 13, 2007 | 2.832 | 2.839 | 2.812 | 2.839 | 70,540 | +0.02(+0.83%) |
Apr 12, 2007 | 2.824 | 2.824 | 2.808 | 2.816 | 62,559 | -0.00(-0.14%) |
Apr 11, 2007 | 2.808 | 2.824 | 2.808 | 2.820 | 53,291 | +0.00(+0.14%) |
Apr 10, 2007 | 2.839 | 2.843 | 2.812 | 2.816 | 88,046 | -0.00(-0.14%) |
Apr 09, 2007 | 2.816 | 2.828 | 2.815 | 2.820 | 117,653 | +0.00(+0.14%) |
Apr 05, 2007 | 2.785 | 2.816 | 2.785 | 2.816 | 75,174 | +0.03(+1.12%) |
Apr 04, 2007 | 2.781 | 2.804 | 2.780 | 2.785 | 92,938 | -0.01(-0.42%) |
Apr 03, 2007 | 2.785 | 2.801 | 2.777 | 2.797 | 105,810 | +0.02(+0.70%) |
Apr 02, 2007 | 2.762 | 2.804 | 2.758 | 2.777 | 117,138 | -0.01(-0.28%) |
Mar 30, 2007 | 2.766 | 2.812 | 2.751 | 2.785 | 214,196 | +0.01(+0.28%) |
Mar 29, 2007 | 2.754 | 2.777 | 2.746 | 2.777 | 157,557 | +0.00(+0.14%) |
Mar 28, 2007 | 2.793 | 2.797 | 2.773 | 2.773 | 166,310 | -0.02(-0.83%) |
Mar 27, 2007 | 2.785 | 2.816 | 2.785 | 2.797 | 85,729 | +0.00(+0.00%) |
Mar 26, 2007 | 2.781 | 2.801 | 2.777 | 2.797 | 91,393 | +0.00(+0.00%) |
Mar 23, 2007 | 2.762 | 2.801 | 2.762 | 2.797 | 79,036 | +0.03(+0.98%) |
Mar 22, 2007 | 2.754 | 2.773 | 2.750 | 2.769 | 54,578 | +0.02(+0.56%) |
Mar 21, 2007 | 2.738 | 2.758 | 2.738 | 2.754 | 60,757 | +0.02(+0.85%) |
Mar 20, 2007 | 2.727 | 2.758 | 2.723 | 2.731 | 116,880 | +0.00(+0.14%) |
Mar 19, 2007 | 2.769 | 2.773 | 2.723 | 2.727 | 136,704 | -0.02(-0.57%) |
Mar 16, 2007 | 2.723 | 2.766 | 2.723 | 2.742 | 145,200 | +0.02(+0.57%) |
Mar 15, 2007 | 2.742 | 2.742 | 2.727 | 2.727 | 14,674 | -0.02(-0.57%) |
Mar 14, 2007 | 2.707 | 2.742 | 2.703 | 2.742 | 104,266 | +0.03(+1.15%) |
Mar 13, 2007 | 2.746 | 2.738 | 2.711 | 2.711 | 67,708 | -0.03(-1.27%) |
Mar 12, 2007 | 2.735 | 2.762 | 2.723 | 2.746 | 85,729 | +0.03(+1.14%) |
Mar 09, 2007 | 2.711 | 2.735 | 2.711 | 2.715 | 66,163 | +0.00(+0.14%) |
Mar 08, 2007 | 2.700 | 2.731 | 2.700 | 2.711 | 95,770 | +0.02(+0.58%) |
Mar 07, 2007 | 2.707 | 2.715 | 2.696 | 2.696 | 144,942 | -0.02(-0.57%) |
Mar 06, 2007 | 2.707 | 2.742 | 2.703 | 2.711 | 147,002 | +0.02(+0.59%) |
Mar 05, 2007 | 2.703 | 2.719 | 2.692 | 2.695 | 106,325 | -0.04(-1.29%) |
Mar 02, 2007 | 2.738 | 2.746 | 2.727 | 2.731 | 46,083 | -0.01(-0.28%) |