Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.800 | 2.880 | 2.750 | 2.880 | 5,950 | +0.01(+0.35%) |
Mar 29, 2007 | 2.790 | 2.870 | 2.790 | 2.870 | 2,061 | +0.08(+2.87%) |
Mar 28, 2007 | 2.880 | 2.930 | 2.730 | 2.790 | 21,610 | -0.09(-3.12%) |
Mar 27, 2007 | 3.060 | 3.060 | 2.840 | 2.880 | 104,932 | -0.17(-5.57%) |
Mar 26, 2007 | 3.110 | 3.110 | 3.020 | 3.050 | 14,060 | -0.05(-1.61%) |
Mar 23, 2007 | 3.060 | 3.110 | 3.060 | 3.100 | 29,255 | +0.00(+0.00%) |
Mar 22, 2007 | 3.100 | 3.140 | 3.100 | 3.100 | 19,150 | +0.00(+0.00%) |
Mar 21, 2007 | 3.120 | 3.160 | 3.100 | 3.100 | 21,076 | +0.02(+0.65%) |
Mar 20, 2007 | 3.100 | 3.150 | 3.080 | 3.080 | 21,610 | +0.01(+0.33%) |
Mar 19, 2007 | 3.070 | 3.090 | 3.060 | 3.070 | 13,778 | +0.04(+1.40%) |
Mar 16, 2007 | 2.950 | 3.200 | 2.950 | 3.027 | 7,143 | +0.05(+1.59%) |
Mar 15, 2007 | 3.040 | 3.100 | 2.980 | 2.980 | 28,875 | -0.07(-2.30%) |
Mar 14, 2007 | 2.960 | 3.080 | 2.900 | 3.050 | 66,677 | +0.14(+4.81%) |
Mar 13, 2007 | 2.880 | 3.000 | 2.860 | 2.910 | 47,189 | +0.03(+1.04%) |
Mar 12, 2007 | 2.890 | 3.030 | 2.730 | 2.880 | 110,184 | +0.15(+5.49%) |
Mar 09, 2007 | 2.720 | 2.762 | 2.630 | 2.730 | 31,968 | -0.01(-0.36%) |
Mar 08, 2007 | 2.560 | 3.100 | 2.560 | 2.740 | 93,463 | +0.04(+1.48%) |
Mar 07, 2007 | 2.730 | 2.750 | 2.600 | 2.700 | 27,975 | -0.03(-1.10%) |
Mar 06, 2007 | 2.700 | 2.760 | 2.610 | 2.730 | 26,321 | -0.04(-1.44%) |
Mar 05, 2007 | 2.570 | 2.790 | 2.570 | 2.770 | 35,855 | +0.13(+4.92%) |
Mar 02, 2007 | 2.560 | 2.640 | 2.530 | 2.640 | 31,581 | +0.08(+3.13%) |
Mar 01, 2007 | 2.480 | 2.570 | 2.460 | 2.560 | 20,404 | +0.01(+0.39%) |
Feb 28, 2007 | 2.490 | 2.550 | 2.470 | 2.550 | 22,955 | +0.00(+0.00%) |
Feb 27, 2007 | 2.540 | 2.550 | 2.480 | 2.550 | 27,219 | -0.02(-0.78%) |
Feb 26, 2007 | 2.600 | 2.630 | 2.502 | 2.570 | 21,473 | -0.05(-1.91%) |
Feb 23, 2007 | 2.570 | 2.620 | 2.500 | 2.620 | 10,620 | +0.03(+1.16%) |
Feb 22, 2007 | 2.580 | 2.670 | 2.550 | 2.590 | 11,296 | -0.01(-0.38%) |
Feb 21, 2007 | 2.570 | 2.660 | 2.560 | 2.600 | 24,154 | +0.00(+0.00%) |
Feb 20, 2007 | 2.600 | 2.620 | 2.600 | 2.600 | 16,010 | -0.04(-1.52%) |
Feb 16, 2007 | 2.650 | 2.710 | 2.490 | 2.640 | 24,760 | -0.04(-1.49%) |
Feb 15, 2007 | 2.700 | 2.700 | 2.650 | 2.680 | 17,979 | -0.04(-1.47%) |
Feb 14, 2007 | 2.750 | 2.750 | 2.700 | 2.720 | 14,221 | -0.02(-0.73%) |
Feb 13, 2007 | 2.670 | 2.740 | 2.660 | 2.740 | 25,808 | -0.01(-0.36%) |
Feb 12, 2007 | 2.704 | 2.750 | 2.704 | 2.750 | 19,065 | +0.05(+1.85%) |
Feb 09, 2007 | 2.590 | 2.750 | 2.530 | 2.700 | 34,935 | +0.09(+3.45%) |
Feb 08, 2007 | 2.590 | 2.610 | 2.500 | 2.610 | 15,852 | +0.04(+1.55%) |
Feb 07, 2007 | 2.560 | 2.570 | 2.510 | 2.570 | 7,197 | -0.01(-0.38%) |
Feb 06, 2007 | 2.650 | 2.660 | 2.580 | 2.580 | 4,809 | -0.06(-2.27%) |
Feb 05, 2007 | 2.620 | 2.640 | 2.550 | 2.640 | 20,718 | +0.02(+0.76%) |
Feb 02, 2007 | 2.510 | 2.650 | 2.500 | 2.620 | 98,159 | +0.09(+3.56%) |
Feb 01, 2007 | 2.560 | 2.560 | 2.460 | 2.530 | 31,394 | -0.04(-1.57%) |
Jan 31, 2007 | 2.490 | 2.600 | 2.450 | 2.570 | 30,111 | +0.05(+2.00%) |
Jan 30, 2007 | 2.520 | 2.530 | 2.350 | 2.520 | 18,958 | -0.01(-0.40%) |
Jan 29, 2007 | 2.470 | 2.550 | 2.450 | 2.530 | 33,930 | +0.03(+1.20%) |
Jan 26, 2007 | 2.520 | 2.570 | 2.450 | 2.500 | 57,678 | -0.07(-2.72%) |
Jan 25, 2007 | 2.460 | 2.660 | 2.460 | 2.570 | 28,724 | +0.09(+3.63%) |
Jan 24, 2007 | 2.530 | 2.550 | 2.450 | 2.480 | 23,616 | -0.11(-4.25%) |
Jan 23, 2007 | 2.590 | 2.600 | 2.500 | 2.590 | 36,926 | -0.05(-1.89%) |
Jan 22, 2007 | 2.570 | 2.690 | 2.450 | 2.640 | 62,913 | +0.11(+4.35%) |
Jan 19, 2007 | 2.350 | 2.580 | 2.350 | 2.530 | 89,611 | +0.09(+3.69%) |
Jan 18, 2007 | 2.500 | 2.550 | 2.420 | 2.440 | 73,721 | -0.11(-4.31%) |
Jan 17, 2007 | 2.650 | 2.650 | 2.490 | 2.550 | 57,152 | -0.12(-4.49%) |
Jan 16, 2007 | 2.800 | 2.800 | 2.650 | 2.670 | 41,405 | -0.09(-3.26%) |
Jan 12, 2007 | 2.770 | 2.870 | 2.640 | 2.760 | 125,295 | +0.03(+1.10%) |
Jan 11, 2007 | 2.750 | 3.050 | 2.680 | 2.730 | 322,768 | -0.03(-1.09%) |
Jan 10, 2007 | 2.600 | 3.750 | 2.580 | 2.760 | 2,055,699 | +0.74(+36.63%) |
Jan 09, 2007 | 2.050 | 2.050 | 2.000 | 2.020 | 7,729 | +0.01(+0.50%) |
Jan 08, 2007 | 2.006 | 2.020 | 2.000 | 2.010 | 3,240 | +0.04(+2.03%) |
Jan 05, 2007 | 2.000 | 2.070 | 1.970 | 1.970 | 42,834 | -0.03(-1.50%) |
Jan 04, 2007 | 2.010 | 2.060 | 2.000 | 2.000 | 6,525 | -0.03(-1.48%) |