Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.833 | 2.837 | 2.816 | 2.833 | 141,612 | -0.01(-0.25%) |
Apr 27, 2007 | 2.842 | 2.856 | 2.821 | 2.840 | 128,044 | -0.01(-0.30%) |
Apr 26, 2007 | 2.840 | 2.858 | 2.837 | 2.848 | 91,157 | -0.01(-0.28%) |
Apr 25, 2007 | 2.847 | 2.873 | 2.844 | 2.856 | 46,638 | +0.01(+0.33%) |
Apr 24, 2007 | 2.849 | 2.875 | 2.840 | 2.847 | 142,460 | -0.00(-0.08%) |
Apr 23, 2007 | 2.873 | 2.875 | 2.844 | 2.849 | 104,725 | -0.02(-0.58%) |
Apr 20, 2007 | 2.866 | 2.877 | 2.847 | 2.866 | 145,003 | -0.00(-0.16%) |
Apr 19, 2007 | 2.889 | 2.892 | 2.866 | 2.870 | 115,748 | -0.00(-0.16%) |
Apr 18, 2007 | 2.877 | 2.901 | 2.870 | 2.875 | 91,157 | -0.00(-0.08%) |
Apr 17, 2007 | 2.873 | 2.908 | 2.873 | 2.877 | 126,348 | -0.00(-0.08%) |
Apr 16, 2007 | 2.892 | 2.906 | 2.870 | 2.880 | 203,938 | +0.01(+0.41%) |
Apr 13, 2007 | 2.861 | 2.889 | 2.861 | 2.868 | 203,938 | -0.01(-0.33%) |
Apr 12, 2007 | 2.859 | 2.887 | 2.856 | 2.877 | 182,738 | +0.01(+0.41%) |
Apr 11, 2007 | 2.852 | 2.879 | 2.844 | 2.866 | 143,307 | +0.00(+0.08%) |
Apr 10, 2007 | 2.863 | 2.875 | 2.835 | 2.863 | 124,228 | +0.00(+0.17%) |
Apr 09, 2007 | 2.852 | 2.875 | 2.847 | 2.859 | 103,453 | +0.00(+0.17%) |
Apr 05, 2007 | 2.861 | 2.868 | 2.833 | 2.854 | 111,084 | -0.01(-0.41%) |
Apr 04, 2007 | 2.844 | 2.866 | 2.837 | 2.866 | 185,706 | +0.02(+0.75%) |
Apr 03, 2007 | 2.833 | 2.854 | 2.823 | 2.844 | 73,773 | -0.01(-0.25%) |
Apr 02, 2007 | 2.833 | 2.852 | 2.809 | 2.852 | 87,765 | +0.00(+0.08%) |
Mar 30, 2007 | 2.821 | 2.852 | 2.821 | 2.849 | 208,602 | +0.02(+0.83%) |
Mar 29, 2007 | 2.833 | 2.837 | 2.809 | 2.826 | 264,144 | -0.01(-0.50%) |
Mar 28, 2007 | 2.856 | 2.868 | 2.821 | 2.840 | 191,642 | -0.02(-0.87%) |
Mar 27, 2007 | 2.873 | 2.875 | 2.844 | 2.865 | 87,341 | +0.01(+0.21%) |
Mar 26, 2007 | 2.854 | 2.873 | 2.833 | 2.859 | 130,164 | +0.00(+0.08%) |
Mar 23, 2007 | 2.866 | 2.875 | 2.852 | 2.856 | 82,677 | +0.00(+0.04%) |
Mar 22, 2007 | 2.844 | 2.866 | 2.818 | 2.855 | 165,355 | -0.01(-0.37%) |
Mar 21, 2007 | 2.868 | 2.870 | 2.811 | 2.866 | 260,328 | -0.01(-0.49%) |
Mar 20, 2007 | 2.877 | 2.910 | 2.856 | 2.880 | 209,450 | -0.02(-0.57%) |
Mar 19, 2007 | 2.974 | 2.974 | 2.856 | 2.896 | 195,458 | -0.04(-1.29%) |
Mar 16, 2007 | 2.984 | 2.992 | 2.915 | 2.934 | 189,946 | -0.05(-1.66%) |
Mar 15, 2007 | 2.889 | 3.007 | 2.861 | 2.984 | 387,525 | +0.12(+4.11%) |
Mar 14, 2007 | 2.797 | 2.986 | 2.797 | 2.866 | 422,716 | +0.07(+2.53%) |
Mar 13, 2007 | 2.892 | 2.877 | 2.795 | 2.795 | 400,244 | -0.10(-3.34%) |
Mar 12, 2007 | 2.934 | 2.939 | 2.877 | 2.892 | 181,466 | -0.04(-1.45%) |
Mar 09, 2007 | 2.889 | 2.955 | 2.882 | 2.934 | 266,688 | +0.06(+1.97%) |
Mar 08, 2007 | 2.849 | 2.889 | 2.830 | 2.877 | 311,207 | +0.06(+2.01%) |
Mar 07, 2007 | 2.802 | 2.849 | 2.762 | 2.821 | 678,805 | +0.04(+1.61%) |
Mar 06, 2007 | 2.717 | 2.795 | 2.712 | 2.776 | 398,124 | +0.03(+1.03%) |
Mar 05, 2007 | 2.882 | 2.896 | 2.736 | 2.748 | 686,860 | -0.19(-6.35%) |
Mar 02, 2007 | 3.323 | 3.347 | 2.861 | 2.934 | 921,750 | -0.41(-12.27%) |
Mar 01, 2007 | 3.349 | 3.366 | 3.337 | 3.344 | 12,719 | -0.02(-0.70%) |
Feb 28, 2007 | 3.326 | 3.370 | 3.314 | 3.368 | 93,701 | +0.03(+0.92%) |
Feb 27, 2007 | 3.337 | 3.356 | 3.318 | 3.337 | 40,702 | +0.01(+0.35%) |
Feb 26, 2007 | 3.330 | 3.337 | 3.318 | 3.326 | 41,550 | -0.02(-0.56%) |
Feb 23, 2007 | 3.344 | 3.356 | 3.344 | 3.344 | 75,469 | +0.00(+0.00%) |
Feb 22, 2007 | 3.356 | 3.366 | 3.335 | 3.344 | 134,828 | -0.05(-1.46%) |
Feb 21, 2007 | 3.389 | 3.394 | 3.375 | 3.394 | 67,838 | -0.02(-0.48%) |
Feb 20, 2007 | 3.413 | 3.415 | 3.392 | 3.410 | 65,294 | +0.00(+0.14%) |
Feb 16, 2007 | 3.413 | 3.429 | 3.399 | 3.406 | 31,375 | -0.02(-0.55%) |
Feb 15, 2007 | 3.403 | 3.436 | 3.394 | 3.425 | 54,694 | +0.00(+0.14%) |
Feb 14, 2007 | 3.432 | 3.436 | 3.382 | 3.420 | 51,756 | +0.01(+0.21%) |
Feb 13, 2007 | 3.415 | 3.432 | 3.354 | 3.413 | 66,608 | -0.00(-0.07%) |
Feb 12, 2007 | 3.413 | 3.415 | 3.406 | 3.415 | 69,534 | +0.01(+0.28%) |
Feb 09, 2007 | 3.415 | 3.432 | 3.366 | 3.406 | 58,086 | -0.01(-0.21%) |
Feb 08, 2007 | 3.410 | 3.436 | 3.377 | 3.413 | 47,486 | +0.00(+0.14%) |
Feb 07, 2007 | 3.408 | 3.432 | 3.349 | 3.408 | 69,110 | -0.02(-0.69%) |
Feb 06, 2007 | 3.401 | 3.434 | 3.401 | 3.432 | 72,501 | -0.03(-0.89%) |
Feb 05, 2007 | 3.385 | 3.477 | 3.385 | 3.462 | 93,701 | +0.08(+2.23%) |
Feb 02, 2007 | 3.396 | 3.396 | 3.387 | 3.387 | 14,839 | -0.01(-0.28%) |