Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.776 | 2.847 | 2.770 | 2.787 | 764,025 | +0.01(+0.20%) |
May 30, 2007 | 2.836 | 2.836 | 2.781 | 2.781 | 404,068 | -0.07(-2.32%) |
May 29, 2007 | 2.836 | 2.858 | 2.754 | 2.847 | 605,666 | +0.02(+0.58%) |
May 25, 2007 | 2.795 | 2.853 | 2.781 | 2.831 | 341,384 | +0.06(+2.19%) |
May 24, 2007 | 2.809 | 2.875 | 2.754 | 2.770 | 1,008,202 | -0.06(-1.95%) |
May 23, 2007 | 2.941 | 2.941 | 2.809 | 2.825 | 1,330,369 | -0.12(-3.93%) |
May 22, 2007 | 2.892 | 2.947 | 2.864 | 2.941 | 517,261 | +0.04(+1.52%) |
May 21, 2007 | 2.864 | 2.941 | 2.842 | 2.897 | 787,472 | +0.06(+2.14%) |
May 18, 2007 | 2.892 | 2.903 | 2.820 | 2.836 | 656,205 | -0.05(-1.72%) |
May 17, 2007 | 2.881 | 2.886 | 2.809 | 2.886 | 726,154 | +0.07(+2.34%) |
May 16, 2007 | 2.781 | 2.853 | 2.781 | 2.820 | 1,215,100 | +0.04(+1.39%) |
May 15, 2007 | 2.897 | 2.919 | 2.765 | 2.781 | 1,656,337 | -0.13(-4.36%) |
May 14, 2007 | 3.013 | 3.029 | 2.858 | 2.908 | 1,927,799 | -0.10(-3.30%) |
May 11, 2007 | 3.084 | 3.150 | 2.919 | 3.007 | 1,784,687 | -0.10(-3.36%) |
May 10, 2007 | 3.316 | 3.327 | 3.112 | 3.112 | 2,341,286 | -0.17(-5.20%) |
May 09, 2007 | 3.211 | 3.283 | 3.205 | 3.283 | 1,027,482 | +0.03(+1.02%) |
May 08, 2007 | 3.272 | 3.277 | 3.194 | 3.250 | 686,524 | -0.03(-0.84%) |
May 07, 2007 | 3.305 | 3.310 | 3.277 | 3.277 | 658,520 | -0.02(-0.59%) |
May 04, 2007 | 3.194 | 3.305 | 3.178 | 3.296 | 668,671 | +0.11(+3.55%) |
May 03, 2007 | 3.172 | 3.233 | 3.145 | 3.183 | 432,568 | +0.01(+0.35%) |
May 02, 2007 | 3.189 | 3.211 | 3.172 | 3.172 | 336,880 | -0.02(-0.52%) |
May 01, 2007 | 3.222 | 3.239 | 3.101 | 3.189 | 679,863 | -0.04(-1.36%) |
Apr 30, 2007 | 3.299 | 3.299 | 3.211 | 3.233 | 1,166,989 | -0.08(-2.33%) |
Apr 27, 2007 | 3.288 | 3.338 | 3.239 | 3.310 | 1,043,634 | -0.01(-0.33%) |
Apr 26, 2007 | 3.277 | 3.343 | 3.255 | 3.321 | 2,337,916 | +0.02(+0.67%) |
Apr 25, 2007 | 3.200 | 3.299 | 3.200 | 3.299 | 846,710 | +0.07(+2.22%) |
Apr 24, 2007 | 3.299 | 3.299 | 3.205 | 3.228 | 895,547 | -0.07(-2.17%) |
Apr 23, 2007 | 3.156 | 3.305 | 3.150 | 3.299 | 2,239,682 | +0.15(+4.90%) |
Apr 20, 2007 | 3.112 | 3.161 | 3.112 | 3.145 | 1,138,335 | +0.04(+1.24%) |
Apr 19, 2007 | 3.079 | 3.112 | 3.051 | 3.106 | 368,948 | +0.03(+1.08%) |
Apr 18, 2007 | 3.145 | 3.150 | 3.057 | 3.073 | 462,056 | -0.07(-2.11%) |
Apr 17, 2007 | 3.112 | 3.161 | 3.079 | 3.139 | 769,029 | +0.02(+0.71%) |
Apr 16, 2007 | 3.139 | 3.183 | 3.090 | 3.117 | 463,999 | -0.04(-1.39%) |
Apr 13, 2007 | 3.145 | 3.172 | 3.139 | 3.161 | 455,719 | -0.01(-0.17%) |
Apr 12, 2007 | 3.167 | 3.189 | 3.106 | 3.167 | 492,056 | -0.03(-0.86%) |
Apr 11, 2007 | 3.062 | 3.200 | 3.062 | 3.194 | 1,853,872 | +0.16(+5.26%) |
Apr 10, 2007 | 2.869 | 3.095 | 2.869 | 3.035 | 1,501,359 | +0.14(+4.95%) |
Apr 09, 2007 | 2.947 | 2.947 | 2.864 | 2.892 | 201,382 | -0.07(-2.42%) |
Apr 05, 2007 | 2.974 | 2.991 | 2.947 | 2.963 | 435,068 | -0.01(-0.37%) |
Apr 04, 2007 | 3.029 | 3.029 | 2.969 | 2.974 | 386,318 | -0.05(-1.64%) |
Apr 03, 2007 | 2.947 | 3.029 | 2.930 | 3.024 | 1,020,331 | +0.06(+1.86%) |
Apr 02, 2007 | 2.974 | 3.029 | 2.892 | 2.969 | 637,967 | +0.02(+0.56%) |
Mar 30, 2007 | 2.781 | 2.963 | 2.781 | 2.952 | 785,600 | +0.18(+6.56%) |
Mar 29, 2007 | 2.759 | 2.792 | 2.754 | 2.770 | 169,791 | +0.01(+0.20%) |
Mar 28, 2007 | 2.770 | 2.792 | 2.754 | 2.765 | 297,310 | -0.02(-0.59%) |
Mar 27, 2007 | 2.836 | 2.836 | 2.770 | 2.781 | 542,801 | -0.07(-2.32%) |
Mar 26, 2007 | 2.754 | 2.858 | 2.732 | 2.847 | 945,136 | +0.07(+2.58%) |
Mar 23, 2007 | 2.809 | 2.809 | 2.759 | 2.776 | 476,748 | -0.04(-1.37%) |
Mar 22, 2007 | 2.754 | 2.814 | 2.742 | 2.814 | 1,076,852 | -0.01(-0.39%) |
Mar 21, 2007 | 2.836 | 2.836 | 2.803 | 2.825 | 1,120,974 | -0.03(-0.97%) |
Mar 20, 2007 | 2.858 | 2.864 | 2.836 | 2.853 | 710,142 | -0.02(-0.58%) |
Mar 19, 2007 | 2.908 | 2.930 | 2.864 | 2.869 | 565,920 | -0.04(-1.51%) |
Mar 16, 2007 | 2.919 | 2.919 | 2.875 | 2.914 | 409,705 | +0.00(+0.00%) |
Mar 15, 2007 | 2.919 | 2.919 | 2.897 | 2.914 | 475,563 | +0.01(+0.38%) |
Mar 14, 2007 | 2.892 | 2.919 | 2.836 | 2.903 | 1,114,036 | -0.03(-0.94%) |
Mar 13, 2007 | 2.919 | 2.952 | 2.892 | 2.930 | 1,300,094 | +0.01(+0.38%) |
Mar 12, 2007 | 2.881 | 2.936 | 2.853 | 2.919 | 1,064,843 | +0.03(+0.95%) |
Mar 09, 2007 | 2.892 | 2.897 | 2.853 | 2.892 | 603,624 | -0.02(-0.57%) |
Mar 08, 2007 | 2.836 | 2.919 | 2.836 | 2.908 | 820,056 | +0.10(+3.53%) |
Mar 07, 2007 | 2.847 | 2.847 | 2.803 | 2.809 | 812,345 | -0.04(-1.35%) |
Mar 06, 2007 | 2.919 | 2.919 | 2.842 | 2.847 | 976,699 | -0.03(-0.96%) |
Mar 05, 2007 | 2.892 | 2.914 | 2.809 | 2.875 | 917,545 | -0.07(-2.43%) |
Mar 02, 2007 | 2.936 | 3.007 | 2.936 | 2.947 | 463,681 | +0.01(+0.38%) |