Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.858 | 2.863 | 2.842 | 2.858 | 140,339 | -0.01(-0.25%) |
Apr 27, 2007 | 2.868 | 2.882 | 2.846 | 2.865 | 126,893 | -0.01(-0.30%) |
Apr 26, 2007 | 2.865 | 2.884 | 2.863 | 2.874 | 90,338 | -0.01(-0.28%) |
Apr 25, 2007 | 2.873 | 2.899 | 2.870 | 2.882 | 46,219 | +0.01(+0.33%) |
Apr 24, 2007 | 2.875 | 2.901 | 2.865 | 2.873 | 141,179 | -0.00(-0.08%) |
Apr 23, 2007 | 2.899 | 2.901 | 2.870 | 2.875 | 103,783 | -0.02(-0.58%) |
Apr 20, 2007 | 2.892 | 2.904 | 2.873 | 2.892 | 143,700 | -0.00(-0.16%) |
Apr 19, 2007 | 2.915 | 2.918 | 2.892 | 2.896 | 114,708 | -0.00(-0.16%) |
Apr 18, 2007 | 2.904 | 2.927 | 2.896 | 2.901 | 90,338 | -0.00(-0.08%) |
Apr 17, 2007 | 2.899 | 2.934 | 2.899 | 2.904 | 125,212 | -0.00(-0.08%) |
Apr 16, 2007 | 2.918 | 2.932 | 2.896 | 2.906 | 202,105 | +0.01(+0.41%) |
Apr 13, 2007 | 2.887 | 2.915 | 2.887 | 2.894 | 202,105 | -0.01(-0.33%) |
Apr 12, 2007 | 2.885 | 2.913 | 2.882 | 2.904 | 181,096 | +0.01(+0.41%) |
Apr 11, 2007 | 2.877 | 2.905 | 2.870 | 2.892 | 142,019 | +0.00(+0.08%) |
Apr 10, 2007 | 2.889 | 2.901 | 2.861 | 2.889 | 123,111 | +0.00(+0.17%) |
Apr 09, 2007 | 2.877 | 2.901 | 2.873 | 2.885 | 102,523 | +0.00(+0.17%) |
Apr 05, 2007 | 2.887 | 2.894 | 2.858 | 2.880 | 110,086 | -0.01(-0.41%) |
Apr 04, 2007 | 2.870 | 2.892 | 2.863 | 2.892 | 184,037 | +0.02(+0.75%) |
Apr 03, 2007 | 2.858 | 2.880 | 2.849 | 2.870 | 73,110 | -0.01(-0.25%) |
Apr 02, 2007 | 2.858 | 2.877 | 2.835 | 2.877 | 86,976 | +0.00(+0.08%) |
Mar 30, 2007 | 2.846 | 2.877 | 2.846 | 2.875 | 206,727 | +0.02(+0.83%) |
Mar 29, 2007 | 2.858 | 2.863 | 2.835 | 2.851 | 261,770 | -0.01(-0.50%) |
Mar 28, 2007 | 2.882 | 2.894 | 2.846 | 2.865 | 189,920 | -0.03(-0.87%) |
Mar 27, 2007 | 2.899 | 2.901 | 2.870 | 2.891 | 86,556 | +0.01(+0.21%) |
Mar 26, 2007 | 2.880 | 2.899 | 2.858 | 2.885 | 128,994 | +0.00(+0.08%) |
Mar 23, 2007 | 2.892 | 2.901 | 2.877 | 2.882 | 81,934 | +0.00(+0.04%) |
Mar 22, 2007 | 2.870 | 2.892 | 2.844 | 2.881 | 163,869 | -0.01(-0.37%) |
Mar 21, 2007 | 2.894 | 2.896 | 2.837 | 2.892 | 257,988 | -0.01(-0.49%) |
Mar 20, 2007 | 2.904 | 2.937 | 2.882 | 2.906 | 207,567 | -0.02(-0.57%) |
Mar 19, 2007 | 3.001 | 3.001 | 2.882 | 2.923 | 193,701 | -0.04(-1.29%) |
Mar 16, 2007 | 3.011 | 3.020 | 2.942 | 2.961 | 188,239 | -0.05(-1.66%) |
Mar 15, 2007 | 2.915 | 3.034 | 2.887 | 3.011 | 384,041 | +0.12(+4.12%) |
Mar 14, 2007 | 2.823 | 3.013 | 2.823 | 2.892 | 418,916 | +0.07(+2.53%) |
Mar 13, 2007 | 2.918 | 2.904 | 2.820 | 2.820 | 396,647 | -0.10(-3.34%) |
Mar 12, 2007 | 2.961 | 2.965 | 2.904 | 2.918 | 179,835 | -0.04(-1.45%) |
Mar 09, 2007 | 2.915 | 2.982 | 2.908 | 2.961 | 264,291 | +0.06(+1.97%) |
Mar 08, 2007 | 2.875 | 2.915 | 2.856 | 2.904 | 308,409 | +0.06(+2.01%) |
Mar 07, 2007 | 2.827 | 2.875 | 2.787 | 2.846 | 672,703 | +0.05(+1.61%) |
Mar 06, 2007 | 2.742 | 2.820 | 2.737 | 2.801 | 394,546 | +0.03(+1.03%) |
Mar 05, 2007 | 2.908 | 2.923 | 2.761 | 2.773 | 680,686 | -0.19(-6.35%) |
Mar 02, 2007 | 3.353 | 3.377 | 2.887 | 2.961 | 913,464 | -0.41(-12.27%) |
Mar 01, 2007 | 3.380 | 3.396 | 3.368 | 3.375 | 12,605 | -0.02(-0.70%) |
Feb 28, 2007 | 3.356 | 3.401 | 3.344 | 3.399 | 92,859 | +0.03(+0.92%) |
Feb 27, 2007 | 3.368 | 3.387 | 3.349 | 3.368 | 40,336 | +0.01(+0.35%) |
Feb 26, 2007 | 3.360 | 3.368 | 3.349 | 3.356 | 41,177 | -0.02(-0.56%) |
Feb 23, 2007 | 3.375 | 3.387 | 3.375 | 3.375 | 74,791 | +0.00(+0.00%) |
Feb 22, 2007 | 3.387 | 3.396 | 3.365 | 3.375 | 133,616 | -0.05(-1.46%) |
Feb 21, 2007 | 3.420 | 3.425 | 3.406 | 3.425 | 67,228 | -0.02(-0.48%) |
Feb 20, 2007 | 3.444 | 3.446 | 3.422 | 3.441 | 64,707 | +0.00(+0.14%) |
Feb 16, 2007 | 3.444 | 3.460 | 3.430 | 3.437 | 31,093 | -0.02(-0.55%) |
Feb 15, 2007 | 3.434 | 3.468 | 3.425 | 3.456 | 54,202 | +0.00(+0.14%) |
Feb 14, 2007 | 3.463 | 3.468 | 3.413 | 3.451 | 51,291 | +0.01(+0.21%) |
Feb 13, 2007 | 3.446 | 3.463 | 3.384 | 3.444 | 66,009 | -0.00(-0.07%) |
Feb 12, 2007 | 3.444 | 3.446 | 3.437 | 3.446 | 68,909 | +0.01(+0.28%) |
Feb 09, 2007 | 3.446 | 3.463 | 3.396 | 3.437 | 57,564 | -0.01(-0.21%) |
Feb 08, 2007 | 3.441 | 3.468 | 3.408 | 3.444 | 47,059 | +0.00(+0.14%) |
Feb 07, 2007 | 3.439 | 3.463 | 3.380 | 3.439 | 68,488 | -0.02(-0.69%) |
Feb 06, 2007 | 3.432 | 3.465 | 3.432 | 3.463 | 71,850 | -0.03(-0.89%) |
Feb 05, 2007 | 3.415 | 3.508 | 3.415 | 3.494 | 92,859 | +0.08(+2.23%) |
Feb 02, 2007 | 3.427 | 3.427 | 3.418 | 3.418 | 14,706 | -0.01(-0.28%) |