Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.069 | 3.097 | 3.026 | 3.026 | 460,952 | -0.08(-2.64%) |
Apr 27, 2007 | 3.145 | 3.157 | 3.085 | 3.108 | 253,523 | -0.06(-1.97%) |
Apr 26, 2007 | 3.183 | 3.199 | 3.148 | 3.171 | 389,248 | -0.03(-1.04%) |
Apr 25, 2007 | 3.144 | 3.204 | 3.118 | 3.204 | 212,550 | +0.08(+2.50%) |
Apr 24, 2007 | 3.099 | 3.163 | 3.062 | 3.126 | 565,946 | +0.14(+4.59%) |
Apr 23, 2007 | 3.007 | 3.007 | 2.978 | 2.989 | 69,142 | -0.04(-1.39%) |
Apr 20, 2007 | 3.076 | 3.076 | 2.985 | 3.031 | 89,629 | +0.02(+0.83%) |
Apr 19, 2007 | 2.894 | 3.034 | 2.890 | 3.006 | 256,084 | +0.07(+2.37%) |
Apr 18, 2007 | 2.895 | 2.959 | 2.889 | 2.937 | 289,375 | +0.12(+4.16%) |
Apr 17, 2007 | 2.808 | 2.824 | 2.806 | 2.819 | 194,624 | +0.04(+1.28%) |
Apr 16, 2007 | 2.778 | 2.807 | 2.778 | 2.784 | 151,089 | +0.03(+1.01%) |
Apr 13, 2007 | 2.747 | 2.756 | 2.747 | 2.756 | 61,460 | -0.02(-0.69%) |
Apr 12, 2007 | 2.726 | 2.775 | 2.726 | 2.775 | 28,169 | +0.04(+1.38%) |
Apr 11, 2007 | 2.791 | 2.791 | 2.732 | 2.737 | 274,010 | -0.05(-1.70%) |
Apr 10, 2007 | 2.723 | 2.785 | 2.723 | 2.785 | 69,142 | +0.06(+2.38%) |
Apr 09, 2007 | 2.727 | 2.739 | 2.702 | 2.720 | 56,338 | +0.02(+0.72%) |
Apr 05, 2007 | 2.694 | 2.700 | 2.687 | 2.700 | 76,825 | +0.03(+1.24%) |
Apr 04, 2007 | 2.651 | 2.669 | 2.651 | 2.667 | 66,581 | +0.04(+1.41%) |
Apr 03, 2007 | 2.593 | 2.632 | 2.593 | 2.630 | 58,899 | +0.05(+2.09%) |
Apr 02, 2007 | 2.601 | 2.601 | 2.529 | 2.576 | 69,142 | -0.01(-0.53%) |
Mar 30, 2007 | 2.614 | 2.614 | 2.573 | 2.590 | 501,925 | +0.02(+0.70%) |
Mar 29, 2007 | 2.652 | 2.652 | 2.526 | 2.572 | 409,735 | -0.04(-1.50%) |
Mar 28, 2007 | 2.648 | 2.653 | 2.610 | 2.611 | 1,098,602 | -0.08(-3.05%) |
Mar 27, 2007 | 2.704 | 2.708 | 2.687 | 2.693 | 43,534 | -0.01(-0.48%) |
Mar 26, 2007 | 2.717 | 2.717 | 2.658 | 2.706 | 53,777 | -0.02(-0.73%) |
Mar 23, 2007 | 2.701 | 2.726 | 2.701 | 2.726 | 61,460 | +0.03(+1.26%) |
Mar 22, 2007 | 2.715 | 2.716 | 2.692 | 2.692 | 179,259 | -0.04(-1.60%) |
Mar 21, 2007 | 2.655 | 2.766 | 2.647 | 2.735 | 240,719 | +0.09(+3.32%) |
Mar 20, 2007 | 2.622 | 2.650 | 2.622 | 2.648 | 15,365 | +0.03(+1.04%) |
Mar 19, 2007 | 2.660 | 2.660 | 2.620 | 2.620 | 102,433 | -0.02(-0.80%) |
Mar 16, 2007 | 2.628 | 2.653 | 2.628 | 2.641 | 632,528 | -0.03(-1.23%) |
Mar 15, 2007 | 2.692 | 2.692 | 2.650 | 2.674 | 647,894 | +0.01(+0.45%) |
Mar 14, 2007 | 2.655 | 2.677 | 2.610 | 2.662 | 537,777 | +0.00(+0.01%) |
Mar 13, 2007 | 2.742 | 2.742 | 2.659 | 2.662 | 266,327 | -0.11(-3.81%) |
Mar 12, 2007 | 2.761 | 2.786 | 2.758 | 2.767 | 51,216 | +0.05(+1.96%) |
Mar 09, 2007 | 2.753 | 2.769 | 2.676 | 2.714 | 89,629 | +0.02(+0.81%) |
Mar 08, 2007 | 2.677 | 2.714 | 2.677 | 2.692 | 176,698 | +0.07(+2.57%) |
Mar 07, 2007 | 2.656 | 2.656 | 2.625 | 2.625 | 363,640 | -0.04(-1.37%) |
Mar 06, 2007 | 2.641 | 2.672 | 2.618 | 2.661 | 281,693 | +0.10(+3.77%) |
Mar 05, 2007 | 2.625 | 2.648 | 2.564 | 2.564 | 107,555 | -0.06(-2.13%) |
Mar 02, 2007 | 2.695 | 2.695 | 2.616 | 2.620 | 550,581 | -0.09(-3.43%) |
Mar 01, 2007 | 2.620 | 2.746 | 2.620 | 2.713 | 133,163 | -0.06(-2.18%) |
Feb 28, 2007 | 2.806 | 2.806 | 2.753 | 2.774 | 294,497 | +0.00(+0.11%) |
Feb 27, 2007 | 2.881 | 2.912 | 2.766 | 2.771 | 466,073 | -0.21(-6.93%) |
Feb 26, 2007 | 2.955 | 2.984 | 2.955 | 2.977 | 61,460 | -0.02(-0.51%) |
Feb 23, 2007 | 2.991 | 3.008 | 2.983 | 2.992 | 158,772 | +0.02(+0.83%) |
Feb 22, 2007 | 2.955 | 2.981 | 2.931 | 2.967 | 366,200 | +0.13(+4.61%) |
Feb 21, 2007 | 2.837 | 2.837 | 2.826 | 2.837 | 28,169 | -0.04(-1.35%) |
Feb 20, 2007 | 2.804 | 2.888 | 2.804 | 2.875 | 140,846 | +0.00(+0.02%) |
Feb 16, 2007 | 2.880 | 2.883 | 2.875 | 2.875 | 325,227 | -0.02(-0.60%) |
Feb 15, 2007 | 2.883 | 2.892 | 2.883 | 2.892 | 15,365 | +0.03(+1.15%) |
Feb 14, 2007 | 2.800 | 2.874 | 2.794 | 2.859 | 89,629 | +0.11(+3.98%) |
Feb 13, 2007 | 2.752 | 2.752 | 2.737 | 2.750 | 43,534 | -0.01(-0.40%) |
Feb 12, 2007 | 2.761 | 2.761 | 2.761 | 2.761 | 2,560 | -0.03(-1.04%) |
Feb 09, 2007 | 2.866 | 2.936 | 2.789 | 2.790 | 238,158 | -0.05(-1.72%) |
Feb 08, 2007 | 2.839 | 2.839 | 2.839 | 2.839 | 25,608 | -0.08(-2.63%) |
Feb 07, 2007 | 2.867 | 2.915 | 2.843 | 2.915 | 92,190 | +0.09(+3.21%) |
Feb 06, 2007 | 2.808 | 2.825 | 2.773 | 2.824 | 66,581 | -0.03(-0.96%) |
Feb 05, 2007 | 2.870 | 2.870 | 2.835 | 2.852 | 74,264 | +0.04(+1.37%) |
Feb 02, 2007 | 2.813 | 2.813 | 2.813 | 2.813 | 64,021 | +0.05(+1.79%) |