Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2007 | 2.682 | 2.690 | 2.666 | 2.690 | 5,348,006 | +0.01(+0.30%) |
May 30, 2007 | 2.674 | 2.690 | 2.658 | 2.682 | 3,923,436 | -0.01(-0.30%) |
May 29, 2007 | 2.690 | 2.706 | 2.642 | 2.690 | 7,831,227 | +0.01(+0.30%) |
May 25, 2007 | 2.674 | 2.698 | 2.658 | 2.682 | 5,069,623 | +0.02(+0.60%) |
May 24, 2007 | 2.698 | 2.698 | 2.634 | 2.666 | 9,919,730 | -0.04(-1.49%) |
May 23, 2007 | 2.706 | 2.738 | 2.625 | 2.706 | 8,510,242 | +0.03(+1.21%) |
May 22, 2007 | 2.634 | 2.690 | 2.634 | 2.674 | 9,398,153 | +0.05(+1.84%) |
May 21, 2007 | 2.650 | 2.650 | 2.625 | 2.625 | 7,723,201 | -0.01(-0.31%) |
May 18, 2007 | 2.650 | 2.666 | 2.625 | 2.634 | 3,782,742 | -0.03(-1.21%) |
May 17, 2007 | 2.674 | 2.674 | 2.634 | 2.666 | 8,558,776 | -0.01(-0.30%) |
May 16, 2007 | 2.658 | 2.674 | 2.642 | 2.674 | 5,932,053 | +0.02(+0.91%) |
May 15, 2007 | 2.642 | 2.674 | 2.609 | 2.650 | 8,066,524 | +0.02(+0.61%) |
May 14, 2007 | 2.674 | 2.690 | 2.609 | 2.634 | 9,469,489 | -0.05(-1.80%) |
May 11, 2007 | 2.642 | 2.682 | 2.642 | 2.682 | 9,905,440 | +0.02(+0.91%) |
May 10, 2007 | 2.698 | 2.714 | 2.642 | 2.658 | 11,535,050 | -0.05(-1.79%) |
May 09, 2007 | 2.682 | 2.722 | 2.666 | 2.706 | 7,774,979 | +0.00(+0.00%) |
May 08, 2007 | 2.738 | 2.738 | 2.682 | 2.706 | 5,075,335 | -0.05(-1.75%) |
May 07, 2007 | 2.738 | 2.762 | 2.722 | 2.754 | 5,539,348 | +0.03(+1.18%) |
May 04, 2007 | 2.698 | 2.730 | 2.682 | 2.722 | 6,465,768 | +0.06(+2.11%) |
May 03, 2007 | 2.674 | 2.698 | 2.650 | 2.666 | 8,062,836 | +0.00(+0.00%) |
May 02, 2007 | 2.658 | 2.722 | 2.634 | 2.666 | 14,422,547 | +0.01(+0.30%) |
May 01, 2007 | 2.642 | 2.658 | 2.625 | 2.658 | 5,373,585 | +0.02(+0.61%) |
Apr 30, 2007 | 2.625 | 2.650 | 2.609 | 2.642 | 5,970,520 | +0.00(+0.00%) |
Apr 27, 2007 | 2.634 | 2.658 | 2.625 | 2.642 | 12,887,779 | -0.01(-0.30%) |
Apr 26, 2007 | 2.609 | 2.666 | 2.601 | 2.650 | 15,016,721 | +0.03(+1.23%) |
Apr 25, 2007 | 2.585 | 2.634 | 2.585 | 2.617 | 5,466,322 | +0.02(+0.93%) |
Apr 24, 2007 | 2.585 | 2.609 | 2.577 | 2.593 | 4,708,386 | +0.02(+0.94%) |
Apr 23, 2007 | 2.601 | 2.601 | 2.545 | 2.569 | 6,590,266 | +0.01(+0.31%) |
Apr 20, 2007 | 2.617 | 2.617 | 2.545 | 2.561 | 10,790,748 | -0.02(-0.93%) |
Apr 19, 2007 | 2.601 | 2.617 | 2.577 | 2.585 | 4,737,536 | -0.05(-1.84%) |
Apr 18, 2007 | 2.666 | 2.682 | 2.634 | 2.634 | 3,669,033 | -0.03(-1.21%) |
Apr 17, 2007 | 2.650 | 2.666 | 2.617 | 2.666 | 4,752,711 | +0.00(+0.00%) |
Apr 16, 2007 | 2.650 | 2.674 | 2.634 | 2.666 | 6,987,601 | +0.02(+0.61%) |
Apr 13, 2007 | 2.658 | 2.658 | 2.625 | 2.650 | 3,293,163 | -0.03(-1.20%) |
Apr 12, 2007 | 2.642 | 2.682 | 2.601 | 2.682 | 4,136,382 | +0.03(+1.22%) |
Apr 11, 2007 | 2.666 | 2.674 | 2.634 | 2.650 | 5,331,123 | -0.01(-0.30%) |
Apr 10, 2007 | 2.666 | 2.674 | 2.625 | 2.658 | 6,516,586 | -0.01(-0.30%) |
Apr 09, 2007 | 2.650 | 2.674 | 2.609 | 2.666 | 6,029,061 | +0.02(+0.61%) |
Apr 05, 2007 | 2.617 | 2.682 | 2.609 | 2.650 | 4,466,047 | +0.03(+1.23%) |
Apr 04, 2007 | 2.593 | 2.642 | 2.593 | 2.617 | 4,279,547 | +0.01(+0.31%) |
Apr 03, 2007 | 2.561 | 2.634 | 2.553 | 2.609 | 12,204,799 | +0.03(+1.25%) |
Apr 02, 2007 | 2.577 | 2.593 | 2.553 | 2.577 | 6,386,789 | +0.02(+0.63%) |
Mar 30, 2007 | 2.609 | 2.609 | 2.553 | 2.561 | 5,731,311 | -0.05(-1.85%) |
Mar 29, 2007 | 2.642 | 2.674 | 2.553 | 2.609 | 9,975,595 | +0.02(+0.62%) |
Mar 28, 2007 | 2.617 | 2.634 | 2.577 | 2.593 | 7,444,694 | -0.04(-1.53%) |
Mar 27, 2007 | 2.706 | 2.706 | 2.625 | 2.634 | 6,563,852 | -0.06(-2.39%) |
Mar 26, 2007 | 2.706 | 2.730 | 2.650 | 2.698 | 7,951,793 | -0.02(-0.59%) |
Mar 23, 2007 | 2.698 | 2.746 | 2.698 | 2.714 | 8,054,728 | -0.01(-0.30%) |
Mar 22, 2007 | 2.762 | 2.762 | 2.706 | 2.722 | 8,157,414 | -0.03(-1.17%) |
Mar 21, 2007 | 2.666 | 2.762 | 2.650 | 2.754 | 11,005,935 | +0.09(+3.32%) |
Mar 20, 2007 | 2.634 | 2.666 | 2.625 | 2.666 | 3,079,719 | +0.03(+1.22%) |
Mar 19, 2007 | 2.642 | 2.666 | 2.625 | 2.634 | 2,269,777 | -0.02(-0.61%) |
Mar 16, 2007 | 2.674 | 2.674 | 2.601 | 2.650 | 4,118,999 | -0.02(-0.60%) |
Mar 15, 2007 | 2.666 | 2.690 | 2.617 | 2.666 | 6,781,641 | +0.00(+0.00%) |
Mar 14, 2007 | 2.577 | 2.666 | 2.553 | 2.666 | 7,608,843 | +0.06(+2.48%) |
Mar 13, 2007 | 2.674 | 2.698 | 2.601 | 2.601 | 6,616,747 | -0.07(-2.71%) |
Mar 12, 2007 | 2.634 | 2.674 | 2.617 | 2.674 | 6,712,852 | +0.04(+1.53%) |
Mar 09, 2007 | 2.650 | 2.650 | 2.601 | 2.634 | 4,110,556 | -0.02(-0.91%) |
Mar 08, 2007 | 2.722 | 2.722 | 2.642 | 2.658 | 5,547,916 | +0.05(+1.85%) |
Mar 07, 2007 | 2.601 | 2.634 | 2.585 | 2.609 | 9,479,671 | -0.03(-1.22%) |
Mar 06, 2007 | 2.609 | 2.658 | 2.585 | 2.642 | 7,021,905 | +0.13(+5.13%) |
Mar 05, 2007 | 2.585 | 2.609 | 2.513 | 2.513 | 7,444,197 | -0.11(-4.29%) |
Mar 02, 2007 | 2.642 | 2.682 | 2.609 | 2.625 | 10,173,393 | +0.02(+0.62%) |