Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.120 | 2.120 | 2.000 | 2.072 | 10,108 | +0.02(+0.97%) |
May 30, 2007 | 1.988 | 2.107 | 1.958 | 2.053 | 26,184 | +0.07(+3.27%) |
May 29, 2007 | 1.788 | 2.072 | 1.788 | 1.988 | 99,396 | +0.25(+14.22%) |
May 25, 2007 | 1.762 | 1.900 | 1.722 | 1.740 | 104,044 | -0.01(-0.29%) |
May 24, 2007 | 1.748 | 1.762 | 1.728 | 1.745 | 33,184 | -0.00(-0.29%) |
May 23, 2007 | 1.778 | 1.795 | 1.700 | 1.750 | 43,548 | -0.02(-1.27%) |
May 22, 2007 | 1.787 | 1.788 | 1.758 | 1.772 | 15,620 | +0.01(+0.57%) |
May 21, 2007 | 1.762 | 1.762 | 1.762 | 1.762 | 4,000 | -0.00(-0.25%) |
May 18, 2007 | 1.788 | 1.790 | 1.760 | 1.767 | 18,828 | -0.04(-2.38%) |
May 17, 2007 | 1.810 | 1.810 | 1.810 | 1.810 | 752 | +0.02(+1.26%) |
May 16, 2007 | 1.825 | 1.830 | 1.788 | 1.788 | 23,724 | -0.04(-2.05%) |
May 15, 2007 | 1.877 | 1.877 | 1.825 | 1.825 | 5,420 | -0.00(-0.14%) |
May 14, 2007 | 1.827 | 1.870 | 1.825 | 1.827 | 5,200 | -0.05(-2.53%) |
May 11, 2007 | 1.880 | 1.880 | 1.875 | 1.875 | 4,240 | +0.05(+2.74%) |
May 10, 2007 | 1.825 | 1.825 | 1.825 | 1.825 | 0 | +0.00(+0.00%) |
May 09, 2007 | 1.830 | 1.840 | 1.825 | 1.825 | 1,600 | +0.03(+1.56%) |
May 08, 2007 | 1.797 | 1.797 | 1.797 | 1.797 | 800 | -0.00(-0.17%) |
May 07, 2007 | 1.800 | 1.800 | 1.795 | 1.800 | 1,416 | -0.01(-0.69%) |
May 04, 2007 | 1.820 | 1.823 | 1.792 | 1.812 | 12,800 | +0.01(+0.83%) |
May 03, 2007 | 1.788 | 1.827 | 1.765 | 1.798 | 16,428 | +0.03(+1.55%) |
May 02, 2007 | 1.875 | 1.875 | 1.765 | 1.770 | 33,536 | -0.10(-5.35%) |
May 01, 2007 | 1.850 | 1.870 | 1.765 | 1.870 | 10,424 | -0.01(-0.40%) |
Apr 30, 2007 | 1.877 | 1.877 | 1.877 | 1.877 | 0 | +0.00(+0.00%) |
Apr 27, 2007 | 1.877 | 1.952 | 1.877 | 1.877 | 8,700 | -0.02(-0.92%) |
Apr 26, 2007 | 1.940 | 1.940 | 1.823 | 1.895 | 13,880 | -0.05(-2.82%) |
Apr 25, 2007 | 1.990 | 1.998 | 1.927 | 1.950 | 12,300 | +0.11(+5.83%) |
Apr 24, 2007 | 1.867 | 1.893 | 1.830 | 1.843 | 12,400 | +0.06(+3.66%) |
Apr 23, 2007 | 1.738 | 1.995 | 1.738 | 1.778 | 11,948 | +0.03(+1.86%) |
Apr 20, 2007 | 1.750 | 1.775 | 1.720 | 1.745 | 44,484 | +0.00(+0.00%) |
Apr 19, 2007 | 1.740 | 1.945 | 1.740 | 1.745 | 19,400 | -0.01(-0.43%) |
Apr 18, 2007 | 1.725 | 1.752 | 1.700 | 1.752 | 11,400 | +0.00(+0.29%) |
Apr 17, 2007 | 1.750 | 1.750 | 1.698 | 1.748 | 8,600 | -0.00(-0.14%) |
Apr 16, 2007 | 1.738 | 1.755 | 1.677 | 1.750 | 33,300 | +0.01(+0.86%) |
Apr 13, 2007 | 1.748 | 1.760 | 1.693 | 1.735 | 26,752 | -0.07(-4.14%) |
Apr 12, 2007 | 1.780 | 1.810 | 1.748 | 1.810 | 43,800 | +0.03(+1.69%) |
Apr 11, 2007 | 1.798 | 1.820 | 1.780 | 1.780 | 13,940 | -0.00(-0.09%) |
Apr 10, 2007 | 1.770 | 1.782 | 1.770 | 1.782 | 6,696 | +0.01(+0.66%) |
Apr 09, 2007 | 1.812 | 1.825 | 1.770 | 1.770 | 12,920 | -0.03(-1.94%) |
Apr 05, 2007 | 1.825 | 1.825 | 1.780 | 1.805 | 30,800 | -0.02(-1.10%) |
Apr 04, 2007 | 1.815 | 1.887 | 1.812 | 1.825 | 39,184 | -0.03(-1.35%) |
Apr 03, 2007 | 1.870 | 1.870 | 1.830 | 1.850 | 3,800 | +0.00(+0.00%) |
Apr 02, 2007 | 1.850 | 1.883 | 1.830 | 1.850 | 4,548 | +0.00(+0.00%) |
Mar 30, 2007 | 1.852 | 1.852 | 1.850 | 1.850 | 1,200 | -0.00(-0.00%) |
Mar 29, 2007 | 1.873 | 1.875 | 1.850 | 1.850 | 4,880 | +0.04(+2.35%) |
Mar 28, 2007 | 1.827 | 1.865 | 1.790 | 1.808 | 30,080 | -0.05(-2.69%) |
Mar 27, 2007 | 1.913 | 1.913 | 1.775 | 1.857 | 39,756 | -0.09(-4.62%) |
Mar 26, 2007 | 2.000 | 2.002 | 1.905 | 1.948 | 14,172 | -0.03(-1.52%) |
Mar 23, 2007 | 2.013 | 2.013 | 1.850 | 1.978 | 29,200 | -0.02(-1.25%) |
Mar 22, 2007 | 2.007 | 2.013 | 1.855 | 2.002 | 37,200 | -0.06(-3.14%) |
Mar 21, 2007 | 2.188 | 2.188 | 2.030 | 2.067 | 8,000 | +0.04(+1.97%) |
Mar 20, 2007 | 2.087 | 2.317 | 2.025 | 2.027 | 294,800 | -0.06(-2.87%) |
Mar 19, 2007 | 2.147 | 2.147 | 2.062 | 2.087 | 37,200 | +0.06(+3.09%) |
Mar 16, 2007 | 2.098 | 2.100 | 2.005 | 2.025 | 33,600 | +0.05(+2.40%) |
Mar 15, 2007 | 2.500 | 2.837 | 1.975 | 1.978 | 294,400 | +0.76(+62.09%) |
Mar 14, 2007 | 1.286 | 1.286 | 1.200 | 1.220 | 20,418 | -0.01(-1.08%) |
Mar 13, 2007 | 1.202 | 1.278 | 1.222 | 1.233 | 23,580 | +0.03(+2.59%) |
Mar 12, 2007 | 1.209 | 1.209 | 1.201 | 1.202 | 26,220 | -0.01(-0.55%) |
Mar 09, 2007 | 1.218 | 1.218 | 1.209 | 1.209 | 6,234 | -0.07(-5.72%) |
Mar 08, 2007 | 1.282 | 1.282 | 1.282 | 1.282 | 600 | +0.04(+3.59%) |
Mar 07, 2007 | 1.224 | 1.238 | 1.224 | 1.238 | 3,300 | -0.01(-0.89%) |
Mar 06, 2007 | 1.282 | 1.282 | 1.234 | 1.249 | 3,450 | +0.03(+2.84%) |
Mar 05, 2007 | 1.227 | 1.284 | 1.214 | 1.214 | 12,900 | -0.05(-4.04%) |
Mar 02, 2007 | 1.266 | 1.266 | 1.266 | 1.266 | 0 | +0.00(+0.00%) |