Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.833 | 2.921 | 2.833 | 2.866 | 27,376 | +0.07(+2.34%) |
May 30, 2007 | 2.808 | 2.838 | 2.800 | 2.800 | 40,072 | -0.01(-0.18%) |
May 29, 2007 | 2.775 | 2.830 | 2.772 | 2.805 | 32,930 | +0.02(+0.54%) |
May 25, 2007 | 2.805 | 2.805 | 2.772 | 2.790 | 20,234 | +0.01(+0.18%) |
May 24, 2007 | 2.772 | 2.830 | 2.755 | 2.785 | 31,740 | +0.01(+0.45%) |
May 23, 2007 | 2.772 | 2.778 | 2.770 | 2.772 | 22,218 | +0.02(+0.64%) |
May 22, 2007 | 2.772 | 2.772 | 2.752 | 2.755 | 17,853 | -0.02(-0.64%) |
May 21, 2007 | 2.788 | 2.795 | 2.747 | 2.772 | 48,007 | -0.04(-1.35%) |
May 18, 2007 | 2.783 | 2.843 | 2.775 | 2.810 | 31,740 | +0.03(+1.00%) |
May 17, 2007 | 2.810 | 2.873 | 2.783 | 2.783 | 29,756 | +0.01(+0.36%) |
May 16, 2007 | 2.772 | 2.810 | 2.772 | 2.772 | 48,404 | +0.00(+0.00%) |
May 15, 2007 | 2.783 | 2.783 | 2.772 | 2.772 | 8,728 | -0.03(-1.17%) |
May 14, 2007 | 2.795 | 2.808 | 2.772 | 2.805 | 11,902 | +0.03(+1.18%) |
May 11, 2007 | 2.788 | 2.788 | 2.772 | 2.772 | 12,696 | -0.02(-0.54%) |
May 10, 2007 | 2.770 | 2.815 | 2.737 | 2.788 | 16,663 | +0.00(+0.09%) |
May 09, 2007 | 2.785 | 2.793 | 2.767 | 2.785 | 9,522 | -0.03(-1.07%) |
May 08, 2007 | 2.813 | 2.823 | 2.772 | 2.815 | 57,132 | +0.03(+0.99%) |
May 07, 2007 | 2.785 | 2.823 | 2.775 | 2.788 | 44,039 | -0.01(-0.27%) |
May 04, 2007 | 2.818 | 2.823 | 2.778 | 2.795 | 55,545 | +0.01(+0.36%) |
May 03, 2007 | 2.813 | 2.818 | 2.785 | 2.785 | 15,870 | +0.00(+0.09%) |
May 02, 2007 | 2.798 | 2.810 | 2.772 | 2.783 | 30,153 | -0.01(-0.45%) |
May 01, 2007 | 2.767 | 2.815 | 2.767 | 2.795 | 27,772 | +0.00(+0.00%) |
Apr 30, 2007 | 2.803 | 2.808 | 2.770 | 2.795 | 12,696 | -0.01(-0.18%) |
Apr 27, 2007 | 2.805 | 2.823 | 2.767 | 2.800 | 42,452 | -0.01(-0.27%) |
Apr 26, 2007 | 2.707 | 2.808 | 2.699 | 2.808 | 58,323 | +0.09(+3.15%) |
Apr 25, 2007 | 2.760 | 2.815 | 2.699 | 2.722 | 42,452 | -0.01(-0.46%) |
Apr 24, 2007 | 2.742 | 2.793 | 2.699 | 2.735 | 37,691 | +0.01(+0.18%) |
Apr 23, 2007 | 2.798 | 2.798 | 2.697 | 2.730 | 53,165 | -0.08(-2.70%) |
Apr 20, 2007 | 2.795 | 2.847 | 2.772 | 2.805 | 93,634 | +0.02(+0.54%) |
Apr 19, 2007 | 2.793 | 2.793 | 2.790 | 2.790 | 16,266 | +0.01(+0.18%) |
Apr 18, 2007 | 2.772 | 2.798 | 2.720 | 2.785 | 62,687 | +0.02(+0.64%) |
Apr 17, 2007 | 2.699 | 2.770 | 2.692 | 2.767 | 57,926 | +0.07(+2.52%) |
Apr 16, 2007 | 2.725 | 2.725 | 2.699 | 2.699 | 30,550 | -0.01(-0.46%) |
Apr 13, 2007 | 2.699 | 2.722 | 2.699 | 2.712 | 17,457 | -0.00(-0.09%) |
Apr 12, 2007 | 2.699 | 2.755 | 2.697 | 2.715 | 44,436 | -0.01(-0.37%) |
Apr 11, 2007 | 2.684 | 2.725 | 2.684 | 2.725 | 51,578 | +0.02(+0.75%) |
Apr 10, 2007 | 2.672 | 2.704 | 2.672 | 2.704 | 36,898 | +0.02(+0.85%) |
Apr 09, 2007 | 2.702 | 2.727 | 2.672 | 2.682 | 61,100 | +0.01(+0.38%) |
Apr 05, 2007 | 2.720 | 2.722 | 2.672 | 2.672 | 45,626 | -0.04(-1.30%) |
Apr 04, 2007 | 2.742 | 2.745 | 2.677 | 2.707 | 41,659 | -0.01(-0.28%) |
Apr 03, 2007 | 2.712 | 2.745 | 2.704 | 2.715 | 24,598 | +0.03(+1.22%) |
Apr 02, 2007 | 2.707 | 2.707 | 2.679 | 2.682 | 15,870 | -0.02(-0.85%) |
Mar 30, 2007 | 2.720 | 2.726 | 2.694 | 2.705 | 29,359 | +0.01(+0.38%) |
Mar 29, 2007 | 2.715 | 2.722 | 2.694 | 2.694 | 20,234 | -0.00(-0.09%) |
Mar 28, 2007 | 2.702 | 2.704 | 2.677 | 2.697 | 14,679 | +0.02(+0.85%) |
Mar 27, 2007 | 2.684 | 2.745 | 2.659 | 2.674 | 45,230 | -0.02(-0.62%) |
Mar 26, 2007 | 2.702 | 2.702 | 2.672 | 2.691 | 13,092 | +0.00(+0.06%) |
Mar 23, 2007 | 2.715 | 2.715 | 2.689 | 2.689 | 28,566 | +0.02(+0.85%) |
Mar 22, 2007 | 2.715 | 2.722 | 2.659 | 2.667 | 52,371 | -0.04(-1.49%) |
Mar 21, 2007 | 2.717 | 2.722 | 2.689 | 2.707 | 24,598 | +0.03(+1.23%) |
Mar 20, 2007 | 2.755 | 2.755 | 2.657 | 2.674 | 71,415 | -0.00(-0.09%) |
Mar 19, 2007 | 2.702 | 2.783 | 2.667 | 2.677 | 63,084 | -0.00(-0.05%) |
Mar 16, 2007 | 2.684 | 2.704 | 2.649 | 2.678 | 29,756 | -0.03(-1.07%) |
Mar 15, 2007 | 2.709 | 2.709 | 2.684 | 2.707 | 44,833 | -0.02(-0.65%) |
Mar 14, 2007 | 2.646 | 2.810 | 2.634 | 2.725 | 154,337 | +0.06(+2.18%) |
Mar 13, 2007 | 2.677 | 2.674 | 2.646 | 2.666 | 29,756 | -0.01(-0.39%) |
Mar 12, 2007 | 2.755 | 2.757 | 2.662 | 2.677 | 60,306 | -0.06(-2.03%) |
Mar 09, 2007 | 2.745 | 2.767 | 2.684 | 2.732 | 39,278 | -0.03(-0.91%) |
Mar 08, 2007 | 2.760 | 2.760 | 2.747 | 2.757 | 7,538 | -0.02(-0.73%) |
Mar 07, 2007 | 2.788 | 2.788 | 2.697 | 2.778 | 21,028 | +0.03(+1.21%) |
Mar 06, 2007 | 2.762 | 2.762 | 2.727 | 2.744 | 8,331 | -0.01(-0.38%) |
Mar 05, 2007 | 2.699 | 2.795 | 2.699 | 2.755 | 56,339 | -0.02(-0.64%) |
Mar 02, 2007 | 2.765 | 2.772 | 2.765 | 2.772 | 1,190 | +0.01(+0.37%) |