Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.965 | 2.975 | 2.896 | 2.956 | 121,027 | +0.00(+0.17%) |
Apr 27, 2007 | 2.970 | 2.970 | 2.916 | 2.951 | 72,274 | -0.02(-0.83%) |
Apr 26, 2007 | 2.970 | 2.995 | 2.970 | 2.975 | 64,601 | +0.00(+0.17%) |
Apr 25, 2007 | 2.970 | 3.015 | 2.961 | 2.970 | 71,850 | +0.00(+0.17%) |
Apr 24, 2007 | 2.970 | 3.005 | 2.961 | 2.965 | 71,709 | -0.00(-0.17%) |
Apr 23, 2007 | 2.975 | 3.015 | 2.970 | 2.970 | 72,133 | +0.00(+0.00%) |
Apr 20, 2007 | 2.990 | 3.015 | 2.970 | 2.970 | 158,224 | +0.00(+0.00%) |
Apr 19, 2007 | 2.956 | 2.990 | 2.946 | 2.970 | 171,947 | +0.01(+0.50%) |
Apr 18, 2007 | 2.975 | 2.985 | 2.936 | 2.956 | 126,733 | -0.01(-0.50%) |
Apr 17, 2007 | 2.961 | 2.995 | 2.951 | 2.970 | 161,528 | +0.02(+0.84%) |
Apr 16, 2007 | 2.965 | 2.985 | 2.941 | 2.946 | 308,464 | +0.00(+0.17%) |
Apr 13, 2007 | 2.951 | 2.956 | 2.921 | 2.941 | 307,753 | +0.02(+0.68%) |
Apr 12, 2007 | 2.926 | 2.946 | 2.911 | 2.921 | 368,312 | -0.02(-0.67%) |
Apr 11, 2007 | 2.985 | 2.985 | 2.926 | 2.941 | 416,820 | -0.00(-0.17%) |
Apr 10, 2007 | 2.990 | 3.015 | 2.916 | 2.946 | 367,241 | -0.04(-1.33%) |
Apr 09, 2007 | 2.965 | 2.995 | 2.861 | 2.985 | 785,003 | +0.13(+4.69%) |
Apr 05, 2007 | 2.703 | 2.886 | 2.703 | 2.852 | 657,522 | +0.15(+5.49%) |
Apr 04, 2007 | 2.663 | 2.728 | 2.624 | 2.703 | 163,092 | +0.04(+1.49%) |
Apr 03, 2007 | 2.639 | 2.718 | 2.629 | 2.663 | 145,450 | +0.02(+0.94%) |
Apr 02, 2007 | 2.609 | 2.649 | 2.609 | 2.639 | 109,762 | +0.01(+0.57%) |
Mar 30, 2007 | 2.579 | 2.624 | 2.579 | 2.624 | 95,584 | +0.04(+1.63%) |
Mar 29, 2007 | 2.579 | 2.614 | 2.579 | 2.582 | 169,685 | +0.01(+0.28%) |
Mar 28, 2007 | 2.609 | 2.639 | 2.569 | 2.574 | 214,798 | -0.05(-1.89%) |
Mar 27, 2007 | 2.604 | 2.644 | 2.589 | 2.624 | 144,565 | +0.01(+0.38%) |
Mar 26, 2007 | 2.609 | 2.614 | 2.574 | 2.614 | 143,600 | +0.02(+0.76%) |
Mar 23, 2007 | 2.560 | 2.639 | 2.560 | 2.594 | 140,045 | +0.03(+1.35%) |
Mar 22, 2007 | 2.569 | 2.574 | 2.520 | 2.560 | 213,370 | +0.00(+0.19%) |
Mar 21, 2007 | 2.515 | 2.560 | 2.495 | 2.555 | 172,874 | +0.05(+2.18%) |
Mar 20, 2007 | 2.579 | 2.579 | 2.475 | 2.500 | 169,851 | -0.06(-2.51%) |
Mar 19, 2007 | 2.540 | 2.644 | 2.538 | 2.564 | 330,048 | +0.05(+2.17%) |
Mar 16, 2007 | 2.366 | 2.594 | 2.347 | 2.510 | 592,466 | +0.21(+9.26%) |
Mar 15, 2007 | 2.302 | 2.302 | 2.258 | 2.297 | 140,731 | +0.01(+0.44%) |
Mar 14, 2007 | 2.297 | 2.327 | 2.243 | 2.287 | 196,336 | +0.00(+0.00%) |
Mar 13, 2007 | 2.391 | 2.386 | 2.228 | 2.287 | 326,833 | -0.10(-4.35%) |
Mar 12, 2007 | 2.431 | 2.446 | 2.361 | 2.391 | 214,862 | -0.03(-1.43%) |
Mar 09, 2007 | 2.495 | 2.500 | 2.426 | 2.426 | 92,045 | -0.05(-2.20%) |
Mar 08, 2007 | 2.475 | 2.495 | 2.441 | 2.480 | 222,003 | +0.00(+0.00%) |
Mar 07, 2007 | 2.589 | 2.594 | 2.470 | 2.480 | 95,071 | -0.09(-3.65%) |
Mar 06, 2007 | 2.480 | 2.574 | 2.480 | 2.574 | 142,973 | +0.09(+3.79%) |
Mar 05, 2007 | 2.500 | 2.525 | 2.475 | 2.480 | 178,595 | -0.02(-0.79%) |
Mar 02, 2007 | 2.545 | 2.555 | 2.490 | 2.500 | 176,116 | -0.04(-1.75%) |
Mar 01, 2007 | 2.604 | 2.604 | 2.540 | 2.545 | 224,847 | -0.01(-0.39%) |
Feb 28, 2007 | 2.574 | 2.594 | 2.550 | 2.555 | 163,934 | -0.00(-0.19%) |
Feb 27, 2007 | 2.604 | 2.604 | 2.550 | 2.560 | 325,259 | -0.04(-1.52%) |
Feb 26, 2007 | 2.609 | 2.629 | 2.599 | 2.599 | 135,033 | -0.00(-0.19%) |
Feb 23, 2007 | 2.604 | 2.609 | 2.594 | 2.604 | 95,449 | +0.01(+0.57%) |
Feb 22, 2007 | 2.609 | 2.629 | 2.574 | 2.589 | 292,742 | -0.01(-0.38%) |
Feb 21, 2007 | 2.609 | 2.609 | 2.579 | 2.599 | 200,596 | +0.01(+0.57%) |
Feb 20, 2007 | 2.589 | 2.609 | 2.574 | 2.584 | 122,722 | -0.01(-0.38%) |
Feb 16, 2007 | 2.599 | 2.614 | 2.589 | 2.594 | 108,223 | -0.00(-0.19%) |
Feb 15, 2007 | 2.569 | 2.614 | 2.569 | 2.599 | 45,288 | +0.01(+0.57%) |
Feb 14, 2007 | 2.574 | 2.604 | 2.555 | 2.584 | 116,710 | +0.03(+1.36%) |
Feb 13, 2007 | 2.535 | 2.574 | 2.535 | 2.550 | 131,684 | +0.00(+0.00%) |
Feb 12, 2007 | 2.525 | 2.564 | 2.525 | 2.550 | 150,883 | -0.05(-1.90%) |
Feb 09, 2007 | 2.599 | 2.624 | 2.582 | 2.599 | 151,116 | +0.00(+0.00%) |
Feb 08, 2007 | 2.599 | 2.609 | 2.560 | 2.599 | 137,906 | -0.00(-0.19%) |
Feb 07, 2007 | 2.550 | 2.649 | 2.535 | 2.604 | 1,294,417 | +0.07(+2.73%) |
Feb 06, 2007 | 2.995 | 2.995 | 2.490 | 2.535 | 1,110,772 | -0.44(-14.67%) |
Feb 05, 2007 | 2.931 | 3.000 | 2.906 | 2.970 | 54,253 | +0.02(+0.67%) |
Feb 02, 2007 | 2.990 | 3.000 | 2.946 | 2.951 | 208,631 | -0.04(-1.49%) |