Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.507 | 2.625 | 2.480 | 2.578 | 3,334,222 | +0.07(+2.65%) |
Feb 27, 2007 | 2.550 | 2.600 | 2.492 | 2.512 | 2,872,909 | -0.14(-5.20%) |
Feb 26, 2007 | 2.698 | 2.719 | 2.641 | 2.650 | 1,078,747 | -0.03(-0.98%) |
Feb 23, 2007 | 2.666 | 2.684 | 2.641 | 2.676 | 958,325 | -0.00(-0.09%) |
Feb 22, 2007 | 2.684 | 2.688 | 2.644 | 2.678 | 878,464 | +0.00(+0.09%) |
Feb 21, 2007 | 2.677 | 2.690 | 2.641 | 2.676 | 1,065,871 | -0.02(-0.88%) |
Feb 20, 2007 | 2.670 | 2.723 | 2.641 | 2.700 | 881,029 | +0.02(+0.71%) |
Feb 16, 2007 | 2.644 | 2.686 | 2.641 | 2.681 | 998,881 | +0.04(+1.35%) |
Feb 15, 2007 | 2.646 | 2.650 | 2.629 | 2.645 | 876,531 | -0.00(-0.04%) |
Feb 14, 2007 | 2.625 | 2.652 | 2.594 | 2.646 | 806,669 | +0.02(+0.63%) |
Feb 13, 2007 | 2.653 | 2.665 | 2.602 | 2.629 | 855,122 | -0.02(-0.85%) |
Feb 12, 2007 | 2.691 | 2.716 | 2.629 | 2.652 | 787,303 | -0.04(-1.50%) |
Feb 09, 2007 | 2.701 | 2.714 | 2.653 | 2.692 | 1,293,838 | -0.00(-0.04%) |
Feb 08, 2007 | 2.678 | 2.704 | 2.675 | 2.694 | 2,292,851 | +0.01(+0.40%) |
Feb 07, 2007 | 2.719 | 2.719 | 2.673 | 2.683 | 2,837,525 | -0.02(-0.88%) |
Feb 06, 2007 | 2.658 | 2.708 | 2.615 | 2.707 | 1,868,969 | +0.07(+2.56%) |
Feb 05, 2007 | 2.618 | 2.672 | 2.599 | 2.639 | 981,057 | +0.02(+0.95%) |
Feb 02, 2007 | 2.664 | 2.673 | 2.599 | 2.614 | 1,996,453 | -0.05(-2.00%) |
Feb 01, 2007 | 2.564 | 2.679 | 2.554 | 2.667 | 4,293,239 | +0.12(+4.90%) |
Jan 31, 2007 | 2.500 | 2.575 | 2.498 | 2.543 | 2,104,454 | +0.03(+1.37%) |
Jan 30, 2007 | 2.493 | 2.532 | 2.470 | 2.508 | 2,446,786 | +0.00(+0.19%) |
Jan 29, 2007 | 2.486 | 2.548 | 2.486 | 2.504 | 809,368 | -0.01(-0.47%) |
Jan 26, 2007 | 2.532 | 2.532 | 2.467 | 2.516 | 1,113,242 | -0.01(-0.56%) |
Jan 25, 2007 | 2.559 | 2.582 | 2.515 | 2.530 | 2,838,683 | -0.03(-1.11%) |
Jan 24, 2007 | 2.517 | 2.564 | 2.507 | 2.558 | 1,442,172 | +0.04(+1.65%) |
Jan 23, 2007 | 2.461 | 2.544 | 2.459 | 2.517 | 2,530,261 | +0.05(+1.97%) |
Jan 22, 2007 | 2.485 | 2.498 | 2.437 | 2.468 | 1,427,498 | -0.01(-0.53%) |
Jan 19, 2007 | 2.450 | 2.546 | 2.450 | 2.481 | 3,379,154 | +0.02(+0.77%) |
Jan 18, 2007 | 2.429 | 2.516 | 2.412 | 2.462 | 5,591,656 | +0.04(+1.47%) |
Jan 17, 2007 | 2.400 | 2.432 | 2.394 | 2.426 | 1,885,247 | +0.00(+0.10%) |
Jan 16, 2007 | 2.372 | 2.450 | 2.368 | 2.424 | 4,118,105 | +0.05(+2.00%) |
Jan 12, 2007 | 2.386 | 2.407 | 2.368 | 2.377 | 3,452,504 | -0.01(-0.50%) |
Jan 11, 2007 | 2.454 | 2.457 | 2.356 | 2.388 | 4,552,424 | -0.06(-2.28%) |
Jan 10, 2007 | 2.464 | 2.495 | 2.405 | 2.444 | 2,247,662 | -0.05(-1.91%) |
Jan 09, 2007 | 2.527 | 2.527 | 2.444 | 2.492 | 2,153,430 | -0.02(-0.85%) |
Jan 08, 2007 | 2.580 | 2.580 | 2.493 | 2.513 | 1,658,531 | -0.04(-1.67%) |
Jan 05, 2007 | 2.618 | 2.624 | 2.545 | 2.556 | 1,270,248 | -0.08(-3.15%) |
Jan 04, 2007 | 2.644 | 2.688 | 2.628 | 2.639 | 1,051,711 | -0.02(-0.94%) |
Jan 03, 2007 | 2.730 | 2.732 | 2.612 | 2.664 | 2,139,042 | -0.07(-2.39%) |
Dec 29, 2006 | 2.790 | 2.810 | 2.716 | 2.729 | 1,276,275 | -0.07(-2.50%) |
Dec 28, 2006 | 2.821 | 2.843 | 2.780 | 2.799 | 1,032,429 | -0.04(-1.34%) |
Dec 27, 2006 | 2.802 | 2.850 | 2.787 | 2.837 | 1,019,528 | +0.05(+1.66%) |
Dec 26, 2006 | 2.802 | 2.806 | 2.762 | 2.791 | 1,246,358 | -0.02(-0.63%) |
Dec 22, 2006 | 2.853 | 2.853 | 2.809 | 2.809 | 2,666,245 | -0.04(-1.50%) |
Dec 21, 2006 | 2.813 | 2.869 | 2.797 | 2.851 | 2,181,304 | +0.04(+1.26%) |
Dec 20, 2006 | 2.849 | 2.849 | 2.791 | 2.816 | 1,619,921 | -0.02(-0.79%) |
Dec 19, 2006 | 2.754 | 2.851 | 2.705 | 2.838 | 2,671,114 | +0.08(+2.84%) |
Dec 18, 2006 | 2.783 | 2.808 | 2.732 | 2.760 | 1,306,356 | -0.01(-0.51%) |
Dec 15, 2006 | 2.751 | 2.790 | 2.749 | 2.774 | 3,260,308 | +0.03(+1.04%) |
Dec 14, 2006 | 2.685 | 2.765 | 2.685 | 2.746 | 1,054,887 | +0.06(+2.25%) |
Dec 13, 2006 | 2.710 | 2.710 | 2.663 | 2.685 | 941,756 | -0.00(-0.04%) |
Dec 12, 2006 | 2.690 | 2.717 | 2.635 | 2.686 | 2,407,927 | -0.00(-0.09%) |
Dec 11, 2006 | 2.557 | 2.700 | 2.530 | 2.689 | 1,651,902 | +0.13(+5.10%) |
Dec 08, 2006 | 2.578 | 2.586 | 2.514 | 2.558 | 2,436,901 | -0.05(-2.00%) |
Dec 07, 2006 | 2.756 | 2.770 | 2.607 | 2.610 | 2,261,953 | -0.15(-5.42%) |
Dec 06, 2006 | 2.817 | 2.844 | 2.752 | 2.760 | 811,222 | -0.07(-2.43%) |
Dec 05, 2006 | 2.853 | 2.886 | 2.809 | 2.829 | 726,736 | -0.00(-0.04%) |
Dec 04, 2006 | 2.695 | 2.844 | 2.692 | 2.830 | 1,101,672 | +0.13(+4.98%) |