Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.558 | 2.585 | 2.535 | 2.577 | 2,013,065 | +0.02(+0.88%) |
Mar 29, 2007 | 2.563 | 2.584 | 2.535 | 2.555 | 1,363,942 | +0.02(+0.74%) |
Mar 28, 2007 | 2.542 | 2.570 | 2.505 | 2.536 | 2,346,171 | -0.03(-1.28%) |
Mar 27, 2007 | 2.608 | 2.640 | 2.543 | 2.569 | 1,967,172 | -0.05(-2.07%) |
Mar 26, 2007 | 2.623 | 2.629 | 2.588 | 2.623 | 1,943,562 | +0.01(+0.23%) |
Mar 23, 2007 | 2.588 | 2.646 | 2.588 | 2.617 | 1,195,162 | +0.03(+1.09%) |
Mar 22, 2007 | 2.564 | 2.605 | 2.564 | 2.589 | 1,591,023 | +0.04(+1.48%) |
Mar 21, 2007 | 2.544 | 2.571 | 2.495 | 2.551 | 1,136,368 | +0.01(+0.23%) |
Mar 20, 2007 | 2.470 | 2.548 | 2.465 | 2.545 | 1,624,838 | +0.07(+2.81%) |
Mar 19, 2007 | 2.471 | 2.493 | 2.431 | 2.476 | 1,248,028 | +0.03(+1.06%) |
Mar 16, 2007 | 2.445 | 2.470 | 2.411 | 2.450 | 2,247,718 | +0.00(+0.14%) |
Mar 15, 2007 | 2.437 | 2.476 | 2.417 | 2.446 | 1,376,046 | -0.00(-0.05%) |
Mar 14, 2007 | 2.431 | 2.495 | 2.396 | 2.447 | 1,376,279 | +0.00(+0.05%) |
Mar 13, 2007 | 2.531 | 2.509 | 2.436 | 2.446 | 1,983,632 | -0.08(-3.35%) |
Mar 12, 2007 | 2.496 | 2.538 | 2.476 | 2.531 | 938,185 | +0.04(+1.46%) |
Mar 09, 2007 | 2.469 | 2.503 | 2.452 | 2.495 | 751,194 | +0.04(+1.63%) |
Mar 08, 2007 | 2.462 | 2.503 | 2.440 | 2.455 | 1,501,952 | -0.00(-0.19%) |
Mar 07, 2007 | 2.468 | 2.496 | 2.445 | 2.459 | 1,578,508 | -0.02(-0.62%) |
Mar 06, 2007 | 2.442 | 2.518 | 2.416 | 2.475 | 2,075,155 | +0.00(+0.10%) |
Mar 05, 2007 | 2.405 | 2.503 | 2.377 | 2.472 | 2,367,673 | +0.07(+2.79%) |
Mar 02, 2007 | 2.449 | 2.471 | 2.404 | 2.405 | 1,730,111 | -0.07(-2.76%) |
Mar 01, 2007 | 2.496 | 2.567 | 2.447 | 2.473 | 2,001,572 | -0.09(-3.41%) |
Feb 28, 2007 | 2.490 | 2.607 | 2.463 | 2.561 | 3,357,375 | +0.07(+2.65%) |
Feb 27, 2007 | 2.532 | 2.582 | 2.475 | 2.495 | 2,892,859 | -0.14(-5.20%) |
Feb 26, 2007 | 2.680 | 2.700 | 2.623 | 2.631 | 1,086,238 | -0.03(-0.98%) |
Feb 23, 2007 | 2.648 | 2.666 | 2.623 | 2.657 | 964,980 | -0.00(-0.09%) |
Feb 22, 2007 | 2.666 | 2.669 | 2.625 | 2.660 | 884,564 | +0.00(+0.09%) |
Feb 21, 2007 | 2.659 | 2.671 | 2.623 | 2.657 | 1,073,273 | -0.02(-0.88%) |
Feb 20, 2007 | 2.651 | 2.704 | 2.623 | 2.681 | 887,147 | +0.02(+0.71%) |
Feb 16, 2007 | 2.625 | 2.668 | 2.623 | 2.662 | 1,005,818 | +0.04(+1.35%) |
Feb 15, 2007 | 2.628 | 2.631 | 2.611 | 2.627 | 882,618 | -0.00(-0.04%) |
Feb 14, 2007 | 2.607 | 2.634 | 2.576 | 2.628 | 812,270 | +0.02(+0.63%) |
Feb 13, 2007 | 2.635 | 2.647 | 2.584 | 2.611 | 861,060 | -0.02(-0.85%) |
Feb 12, 2007 | 2.673 | 2.697 | 2.611 | 2.634 | 792,770 | -0.04(-1.50%) |
Feb 09, 2007 | 2.682 | 2.695 | 2.635 | 2.674 | 1,302,823 | -0.00(-0.04%) |
Feb 08, 2007 | 2.660 | 2.686 | 2.656 | 2.675 | 2,308,773 | +0.01(+0.40%) |
Feb 07, 2007 | 2.700 | 2.700 | 2.655 | 2.664 | 2,857,229 | -0.02(-0.88%) |
Feb 06, 2007 | 2.640 | 2.689 | 2.597 | 2.688 | 1,881,947 | +0.07(+2.56%) |
Feb 05, 2007 | 2.600 | 2.654 | 2.581 | 2.621 | 987,869 | +0.02(+0.95%) |
Feb 02, 2007 | 2.646 | 2.655 | 2.581 | 2.596 | 2,010,317 | -0.05(-2.00%) |
Feb 01, 2007 | 2.546 | 2.661 | 2.536 | 2.649 | 4,323,051 | +0.12(+4.90%) |
Jan 31, 2007 | 2.483 | 2.557 | 2.480 | 2.525 | 2,119,068 | +0.03(+1.37%) |
Jan 30, 2007 | 2.476 | 2.515 | 2.453 | 2.491 | 2,463,777 | +0.00(+0.19%) |
Jan 29, 2007 | 2.469 | 2.530 | 2.469 | 2.486 | 814,989 | -0.01(-0.47%) |
Jan 26, 2007 | 2.515 | 2.515 | 2.450 | 2.498 | 1,120,972 | -0.01(-0.56%) |
Jan 25, 2007 | 2.542 | 2.564 | 2.498 | 2.512 | 2,858,395 | -0.03(-1.11%) |
Jan 24, 2007 | 2.499 | 2.546 | 2.490 | 2.541 | 1,452,186 | +0.04(+1.65%) |
Jan 23, 2007 | 2.444 | 2.526 | 2.442 | 2.499 | 2,547,831 | +0.05(+1.97%) |
Jan 22, 2007 | 2.468 | 2.480 | 2.420 | 2.451 | 1,437,410 | -0.01(-0.53%) |
Jan 19, 2007 | 2.433 | 2.529 | 2.433 | 2.464 | 3,402,619 | +0.02(+0.77%) |
Jan 18, 2007 | 2.412 | 2.498 | 2.396 | 2.445 | 5,630,485 | +0.04(+1.47%) |
Jan 17, 2007 | 2.384 | 2.416 | 2.378 | 2.410 | 1,898,339 | +0.00(+0.10%) |
Jan 16, 2007 | 2.356 | 2.433 | 2.352 | 2.407 | 4,146,701 | +0.05(+2.00%) |
Jan 12, 2007 | 2.370 | 2.391 | 2.352 | 2.360 | 3,476,478 | -0.01(-0.50%) |
Jan 11, 2007 | 2.437 | 2.440 | 2.340 | 2.372 | 4,584,037 | -0.06(-2.28%) |
Jan 10, 2007 | 2.447 | 2.478 | 2.389 | 2.427 | 2,263,270 | -0.05(-1.91%) |
Jan 09, 2007 | 2.510 | 2.510 | 2.427 | 2.475 | 2,168,383 | -0.02(-0.85%) |
Jan 08, 2007 | 2.562 | 2.562 | 2.476 | 2.496 | 1,670,048 | -0.04(-1.67%) |
Jan 05, 2007 | 2.600 | 2.605 | 2.528 | 2.538 | 1,279,068 | -0.08(-3.15%) |
Jan 04, 2007 | 2.625 | 2.669 | 2.610 | 2.621 | 1,059,014 | -0.02(-0.94%) |