Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.576 | 2.603 | 2.552 | 2.595 | 1,999,411 | +0.02(+0.88%) |
Mar 29, 2007 | 2.581 | 2.602 | 2.552 | 2.572 | 1,354,690 | +0.02(+0.74%) |
Mar 28, 2007 | 2.559 | 2.588 | 2.522 | 2.553 | 2,330,257 | -0.03(-1.28%) |
Mar 27, 2007 | 2.626 | 2.658 | 2.560 | 2.586 | 1,953,829 | -0.05(-2.07%) |
Mar 26, 2007 | 2.641 | 2.647 | 2.605 | 2.641 | 1,930,379 | +0.01(+0.23%) |
Mar 23, 2007 | 2.605 | 2.664 | 2.605 | 2.635 | 1,187,056 | +0.03(+1.09%) |
Mar 22, 2007 | 2.582 | 2.623 | 2.582 | 2.607 | 1,580,232 | +0.04(+1.48%) |
Mar 21, 2007 | 2.562 | 2.589 | 2.512 | 2.569 | 1,128,660 | +0.01(+0.23%) |
Mar 20, 2007 | 2.487 | 2.565 | 2.482 | 2.563 | 1,613,817 | +0.07(+2.81%) |
Mar 19, 2007 | 2.488 | 2.510 | 2.448 | 2.493 | 1,239,563 | +0.03(+1.06%) |
Mar 16, 2007 | 2.462 | 2.487 | 2.427 | 2.467 | 2,232,472 | +0.00(+0.14%) |
Mar 15, 2007 | 2.454 | 2.493 | 2.433 | 2.463 | 1,366,712 | -0.00(-0.05%) |
Mar 14, 2007 | 2.448 | 2.512 | 2.412 | 2.464 | 1,366,944 | +0.00(+0.05%) |
Mar 13, 2007 | 2.548 | 2.526 | 2.452 | 2.463 | 1,970,177 | -0.09(-3.35%) |
Mar 12, 2007 | 2.513 | 2.556 | 2.493 | 2.548 | 931,821 | +0.04(+1.47%) |
Mar 09, 2007 | 2.486 | 2.520 | 2.469 | 2.512 | 746,099 | +0.04(+1.63%) |
Mar 08, 2007 | 2.478 | 2.520 | 2.457 | 2.471 | 1,491,764 | -0.00(-0.19%) |
Mar 07, 2007 | 2.484 | 2.513 | 2.462 | 2.476 | 1,567,801 | -0.02(-0.62%) |
Mar 06, 2007 | 2.458 | 2.535 | 2.432 | 2.491 | 2,061,080 | +0.00(+0.10%) |
Mar 05, 2007 | 2.421 | 2.520 | 2.393 | 2.489 | 2,351,614 | +0.07(+2.79%) |
Mar 02, 2007 | 2.465 | 2.488 | 2.420 | 2.421 | 1,718,376 | -0.07(-2.76%) |
Mar 01, 2007 | 2.513 | 2.584 | 2.464 | 2.490 | 1,987,996 | -0.09(-3.41%) |
Feb 28, 2007 | 2.507 | 2.624 | 2.480 | 2.578 | 3,334,603 | +0.07(+2.65%) |
Feb 27, 2007 | 2.550 | 2.599 | 2.491 | 2.512 | 2,873,237 | -0.14(-5.20%) |
Feb 26, 2007 | 2.698 | 2.718 | 2.641 | 2.649 | 1,078,870 | -0.03(-0.98%) |
Feb 23, 2007 | 2.666 | 2.684 | 2.641 | 2.675 | 958,435 | -0.00(-0.09%) |
Feb 22, 2007 | 2.684 | 2.687 | 2.643 | 2.678 | 878,564 | +0.00(+0.09%) |
Feb 21, 2007 | 2.677 | 2.690 | 2.641 | 2.675 | 1,065,993 | -0.02(-0.88%) |
Feb 20, 2007 | 2.670 | 2.723 | 2.641 | 2.699 | 881,130 | +0.02(+0.71%) |
Feb 16, 2007 | 2.643 | 2.686 | 2.641 | 2.680 | 998,995 | +0.04(+1.35%) |
Feb 15, 2007 | 2.646 | 2.649 | 2.629 | 2.645 | 876,631 | -0.00(-0.04%) |
Feb 14, 2007 | 2.624 | 2.652 | 2.594 | 2.646 | 806,761 | +0.02(+0.63%) |
Feb 13, 2007 | 2.653 | 2.665 | 2.602 | 2.629 | 855,220 | -0.02(-0.85%) |
Feb 12, 2007 | 2.691 | 2.716 | 2.629 | 2.652 | 787,392 | -0.04(-1.50%) |
Feb 09, 2007 | 2.700 | 2.713 | 2.653 | 2.692 | 1,293,986 | -0.00(-0.04%) |
Feb 08, 2007 | 2.678 | 2.704 | 2.674 | 2.693 | 2,293,113 | +0.01(+0.40%) |
Feb 07, 2007 | 2.718 | 2.718 | 2.673 | 2.683 | 2,837,849 | -0.02(-0.88%) |
Feb 06, 2007 | 2.658 | 2.708 | 2.615 | 2.706 | 1,869,182 | +0.07(+2.56%) |
Feb 05, 2007 | 2.617 | 2.672 | 2.598 | 2.639 | 981,169 | +0.02(+0.95%) |
Feb 02, 2007 | 2.664 | 2.673 | 2.598 | 2.614 | 1,996,681 | -0.05(-2.00%) |
Feb 01, 2007 | 2.564 | 2.679 | 2.553 | 2.667 | 4,293,729 | +0.12(+4.90%) |
Jan 31, 2007 | 2.500 | 2.575 | 2.497 | 2.543 | 2,104,694 | +0.03(+1.37%) |
Jan 30, 2007 | 2.493 | 2.532 | 2.470 | 2.508 | 2,447,066 | +0.00(+0.19%) |
Jan 29, 2007 | 2.486 | 2.547 | 2.486 | 2.503 | 809,461 | -0.01(-0.47%) |
Jan 26, 2007 | 2.532 | 2.532 | 2.467 | 2.515 | 1,113,369 | -0.01(-0.56%) |
Jan 25, 2007 | 2.559 | 2.582 | 2.515 | 2.529 | 2,839,008 | -0.03(-1.11%) |
Jan 24, 2007 | 2.516 | 2.564 | 2.507 | 2.558 | 1,442,337 | +0.04(+1.65%) |
Jan 23, 2007 | 2.461 | 2.544 | 2.458 | 2.516 | 2,530,550 | +0.05(+1.97%) |
Jan 22, 2007 | 2.484 | 2.497 | 2.437 | 2.468 | 1,427,661 | -0.01(-0.53%) |
Jan 19, 2007 | 2.450 | 2.546 | 2.450 | 2.481 | 3,379,540 | +0.02(+0.77%) |
Jan 18, 2007 | 2.429 | 2.515 | 2.412 | 2.462 | 5,592,295 | +0.04(+1.47%) |
Jan 17, 2007 | 2.400 | 2.432 | 2.394 | 2.426 | 1,885,463 | +0.00(+0.10%) |
Jan 16, 2007 | 2.372 | 2.450 | 2.368 | 2.424 | 4,118,575 | +0.05(+2.00%) |
Jan 12, 2007 | 2.386 | 2.407 | 2.368 | 2.376 | 3,452,898 | -0.01(-0.50%) |
Jan 11, 2007 | 2.454 | 2.457 | 2.356 | 2.388 | 4,552,944 | -0.06(-2.28%) |
Jan 10, 2007 | 2.464 | 2.495 | 2.405 | 2.444 | 2,247,918 | -0.05(-1.91%) |
Jan 09, 2007 | 2.527 | 2.527 | 2.444 | 2.491 | 2,153,676 | -0.02(-0.85%) |
Jan 08, 2007 | 2.579 | 2.579 | 2.493 | 2.513 | 1,658,721 | -0.04(-1.67%) |
Jan 05, 2007 | 2.617 | 2.623 | 2.545 | 2.556 | 1,270,393 | -0.08(-3.15%) |
Jan 04, 2007 | 2.643 | 2.687 | 2.628 | 2.639 | 1,051,831 | -0.02(-0.94%) |