Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.866 | 2.866 | 2.800 | 2.852 | 54,626 | +0.03(+1.01%) |
Apr 27, 2007 | 2.866 | 2.866 | 2.821 | 2.823 | 96,540 | -0.00(-0.15%) |
Apr 26, 2007 | 2.831 | 2.866 | 2.821 | 2.828 | 38,821 | +0.03(+0.99%) |
Apr 25, 2007 | 2.834 | 2.834 | 2.800 | 2.800 | 44,058 | +0.00(+0.00%) |
Apr 24, 2007 | 2.828 | 2.828 | 2.800 | 2.800 | 23,894 | +0.00(+0.00%) |
Apr 23, 2007 | 2.869 | 2.869 | 2.800 | 2.800 | 66,490 | -0.07(-2.30%) |
Apr 20, 2007 | 2.814 | 2.883 | 2.814 | 2.866 | 75,138 | +0.07(+2.36%) |
Apr 19, 2007 | 2.828 | 2.848 | 2.800 | 2.800 | 48,825 | +0.00(+0.00%) |
Apr 18, 2007 | 2.793 | 2.848 | 2.772 | 2.800 | 47,501 | +0.00(+0.12%) |
Apr 17, 2007 | 2.795 | 2.814 | 2.755 | 2.796 | 150,495 | +0.01(+0.20%) |
Apr 16, 2007 | 2.810 | 2.810 | 2.786 | 2.791 | 10,363 | -0.04(-1.42%) |
Apr 13, 2007 | 2.873 | 2.876 | 2.800 | 2.831 | 22,599 | -0.07(-2.28%) |
Apr 12, 2007 | 2.779 | 2.953 | 2.779 | 2.897 | 64,250 | +0.11(+4.12%) |
Apr 11, 2007 | 2.796 | 2.807 | 2.779 | 2.782 | 90,226 | +0.00(+0.00%) |
Apr 10, 2007 | 2.775 | 2.796 | 2.720 | 2.782 | 123,932 | +0.07(+2.43%) |
Apr 09, 2007 | 2.744 | 2.796 | 2.709 | 2.716 | 63,096 | -0.03(-1.26%) |
Apr 05, 2007 | 2.692 | 2.758 | 2.692 | 2.751 | 55,110 | +0.06(+2.19%) |
Apr 04, 2007 | 2.800 | 2.814 | 2.692 | 2.692 | 682,836 | -0.11(-3.85%) |
Apr 03, 2007 | 2.800 | 2.800 | 2.800 | 2.800 | 18,465 | +0.00(+0.00%) |
Apr 02, 2007 | 2.814 | 2.814 | 2.800 | 2.800 | 17,255 | -0.01(-0.25%) |
Mar 30, 2007 | 2.807 | 2.866 | 2.782 | 2.807 | 36,527 | -0.01(-0.37%) |
Mar 29, 2007 | 2.855 | 2.855 | 2.817 | 2.817 | 5,469 | +0.03(+1.12%) |
Mar 28, 2007 | 2.873 | 2.873 | 2.786 | 2.786 | 12,810 | -0.16(-5.31%) |
Mar 27, 2007 | 2.942 | 2.953 | 2.852 | 2.942 | 19,216 | +0.14(+5.09%) |
Mar 26, 2007 | 2.949 | 2.949 | 2.789 | 2.800 | 14,126 | -0.05(-1.83%) |
Mar 23, 2007 | 2.867 | 2.867 | 2.852 | 2.852 | 4,842 | -0.00(-0.12%) |
Mar 22, 2007 | 2.904 | 2.953 | 2.855 | 2.855 | 14,106 | -0.05(-1.67%) |
Mar 21, 2007 | 2.814 | 2.904 | 2.814 | 2.904 | 9,356 | +0.09(+3.21%) |
Mar 20, 2007 | 2.845 | 2.848 | 2.779 | 2.814 | 10,274 | +0.03(+1.25%) |
Mar 19, 2007 | 2.779 | 2.779 | 2.761 | 2.779 | 7,608 | +0.00(+0.00%) |
Mar 16, 2007 | 2.796 | 2.796 | 2.761 | 2.779 | 91,836 | -0.00(-0.12%) |
Mar 15, 2007 | 2.782 | 2.782 | 2.782 | 2.782 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 2.796 | 2.796 | 2.782 | 2.782 | 3,742 | -0.01(-0.37%) |
Mar 13, 2007 | 2.814 | 2.817 | 2.779 | 2.793 | 23,606 | -0.02(-0.74%) |
Mar 12, 2007 | 2.855 | 2.859 | 2.814 | 2.814 | 14,215 | -0.03(-1.22%) |
Mar 09, 2007 | 2.838 | 2.848 | 2.834 | 2.848 | 4,226 | -0.04(-1.44%) |
Mar 08, 2007 | 2.880 | 2.890 | 2.831 | 2.890 | 5,219 | +0.08(+2.72%) |
Mar 07, 2007 | 2.814 | 2.814 | 2.814 | 2.814 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 2.779 | 2.880 | 2.779 | 2.814 | 52,573 | +0.02(+0.75%) |
Mar 05, 2007 | 2.782 | 2.796 | 2.779 | 2.793 | 23,157 | +0.01(+0.37%) |
Mar 02, 2007 | 2.782 | 2.782 | 2.782 | 2.782 | 1,439 | -0.03(-1.23%) |
Mar 01, 2007 | 2.831 | 2.831 | 2.786 | 2.817 | 3,627 | +0.01(+0.49%) |
Feb 28, 2007 | 2.796 | 2.803 | 2.782 | 2.803 | 12,589 | +0.01(+0.25%) |
Feb 27, 2007 | 2.796 | 2.796 | 2.779 | 2.796 | 2,795 | +0.00(+0.00%) |
Feb 26, 2007 | 2.796 | 2.796 | 2.796 | 2.796 | 978 | +0.00(+0.00%) |
Feb 23, 2007 | 2.779 | 2.810 | 2.779 | 2.796 | 14,250 | +0.02(+0.62%) |
Feb 22, 2007 | 2.789 | 2.817 | 2.779 | 2.779 | 63,611 | -0.03(-0.99%) |
Feb 21, 2007 | 2.821 | 2.821 | 2.807 | 2.807 | 7,197 | +0.00(+0.12%) |
Feb 20, 2007 | 2.803 | 2.807 | 2.796 | 2.803 | 6,045 | +0.00(+0.12%) |
Feb 16, 2007 | 2.796 | 2.800 | 2.796 | 2.800 | 1,592 | +0.00(+0.12%) |
Feb 15, 2007 | 2.796 | 2.796 | 2.796 | 2.796 | 0 | +0.00(+0.00%) |
Feb 14, 2007 | 2.814 | 2.821 | 2.796 | 2.796 | 20,414 | -0.05(-1.59%) |
Feb 13, 2007 | 2.828 | 2.852 | 2.828 | 2.841 | 19,703 | -0.04(-1.33%) |
Feb 12, 2007 | 2.864 | 2.880 | 2.864 | 2.880 | 863 | +0.00(+0.00%) |
Feb 09, 2007 | 2.846 | 2.883 | 2.814 | 2.880 | 35,784 | +0.03(+0.97%) |
Feb 08, 2007 | 2.828 | 2.852 | 2.814 | 2.852 | 10,890 | -0.00(-0.12%) |
Feb 07, 2007 | 2.883 | 2.883 | 2.834 | 2.855 | 7,015 | -0.01(-0.24%) |
Feb 06, 2007 | 2.856 | 2.862 | 2.856 | 2.862 | 3,561 | +0.03(+0.98%) |
Feb 05, 2007 | 2.862 | 2.862 | 2.831 | 2.834 | 30,717 | -0.02(-0.61%) |
Feb 02, 2007 | 2.831 | 2.949 | 2.831 | 2.852 | 14,097 | -0.10(-3.41%) |