Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.796 | 2.806 | 2.678 | 2.681 | 2,370,139 | -0.12(-4.16%) |
Apr 27, 2007 | 2.809 | 2.849 | 2.783 | 2.797 | 2,139,669 | -0.01(-0.42%) |
Apr 26, 2007 | 2.849 | 2.900 | 2.797 | 2.809 | 3,812,585 | -0.02(-0.63%) |
Apr 25, 2007 | 2.773 | 2.849 | 2.754 | 2.827 | 2,311,261 | +0.06(+2.32%) |
Apr 24, 2007 | 2.726 | 2.767 | 2.714 | 2.762 | 1,312,383 | +0.03(+1.17%) |
Apr 23, 2007 | 2.755 | 2.758 | 2.688 | 2.730 | 1,714,166 | -0.02(-0.90%) |
Apr 20, 2007 | 2.730 | 2.756 | 2.707 | 2.755 | 1,931,852 | +0.04(+1.53%) |
Apr 19, 2007 | 2.582 | 2.722 | 2.564 | 2.714 | 1,627,620 | +0.13(+4.86%) |
Apr 18, 2007 | 2.616 | 2.633 | 2.583 | 2.588 | 1,410,195 | -0.04(-1.49%) |
Apr 17, 2007 | 2.653 | 2.676 | 2.625 | 2.627 | 1,297,212 | -0.03(-1.21%) |
Apr 16, 2007 | 2.683 | 2.683 | 2.648 | 2.659 | 1,360,765 | -0.01(-0.40%) |
Apr 13, 2007 | 2.669 | 2.675 | 2.638 | 2.670 | 2,114,335 | -0.00(-0.09%) |
Apr 12, 2007 | 2.646 | 2.683 | 2.615 | 2.672 | 1,411,969 | +0.01(+0.22%) |
Apr 11, 2007 | 2.659 | 2.669 | 2.623 | 2.666 | 1,108,440 | +0.02(+0.58%) |
Apr 10, 2007 | 2.637 | 2.683 | 2.612 | 2.651 | 1,994,680 | +0.01(+0.31%) |
Apr 09, 2007 | 2.652 | 2.659 | 2.601 | 2.643 | 921,467 | -0.00(-0.05%) |
Apr 05, 2007 | 2.682 | 2.682 | 2.620 | 2.644 | 1,471,743 | -0.03(-1.15%) |
Apr 04, 2007 | 2.676 | 2.683 | 2.597 | 2.675 | 2,044,654 | +0.00(+0.13%) |
Apr 03, 2007 | 2.640 | 2.684 | 2.627 | 2.671 | 934,495 | +0.04(+1.58%) |
Apr 02, 2007 | 2.597 | 2.631 | 2.563 | 2.629 | 1,540,363 | +0.03(+1.33%) |
Mar 30, 2007 | 2.576 | 2.603 | 2.552 | 2.595 | 1,999,183 | +0.02(+0.88%) |
Mar 29, 2007 | 2.581 | 2.602 | 2.552 | 2.572 | 1,354,536 | +0.02(+0.74%) |
Mar 28, 2007 | 2.559 | 2.588 | 2.523 | 2.554 | 2,329,991 | -0.03(-1.29%) |
Mar 27, 2007 | 2.626 | 2.658 | 2.561 | 2.587 | 1,953,606 | -0.05(-2.07%) |
Mar 26, 2007 | 2.641 | 2.647 | 2.606 | 2.641 | 1,930,159 | +0.01(+0.23%) |
Mar 23, 2007 | 2.606 | 2.664 | 2.606 | 2.635 | 1,186,920 | +0.03(+1.09%) |
Mar 22, 2007 | 2.582 | 2.624 | 2.582 | 2.607 | 1,580,051 | +0.04(+1.48%) |
Mar 21, 2007 | 2.562 | 2.589 | 2.512 | 2.569 | 1,128,531 | +0.01(+0.23%) |
Mar 20, 2007 | 2.487 | 2.565 | 2.482 | 2.563 | 1,613,633 | +0.07(+2.81%) |
Mar 19, 2007 | 2.488 | 2.511 | 2.448 | 2.493 | 1,239,421 | +0.03(+1.06%) |
Mar 16, 2007 | 2.462 | 2.487 | 2.428 | 2.467 | 2,232,217 | +0.00(+0.14%) |
Mar 15, 2007 | 2.454 | 2.493 | 2.434 | 2.463 | 1,366,556 | -0.00(-0.05%) |
Mar 14, 2007 | 2.448 | 2.512 | 2.412 | 2.464 | 1,366,788 | +0.00(+0.05%) |
Mar 13, 2007 | 2.549 | 2.526 | 2.453 | 2.463 | 1,969,952 | -0.09(-3.35%) |
Mar 12, 2007 | 2.513 | 2.556 | 2.493 | 2.549 | 931,715 | +0.04(+1.46%) |
Mar 09, 2007 | 2.486 | 2.520 | 2.469 | 2.512 | 746,014 | +0.04(+1.63%) |
Mar 08, 2007 | 2.479 | 2.520 | 2.457 | 2.472 | 1,491,594 | -0.00(-0.19%) |
Mar 07, 2007 | 2.485 | 2.513 | 2.462 | 2.476 | 1,567,622 | -0.02(-0.62%) |
Mar 06, 2007 | 2.459 | 2.536 | 2.432 | 2.492 | 2,060,844 | +0.00(+0.10%) |
Mar 05, 2007 | 2.422 | 2.520 | 2.393 | 2.489 | 2,351,345 | +0.07(+2.79%) |
Mar 02, 2007 | 2.466 | 2.488 | 2.421 | 2.422 | 1,718,180 | -0.07(-2.76%) |
Mar 01, 2007 | 2.513 | 2.584 | 2.464 | 2.491 | 1,987,768 | -0.09(-3.41%) |
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%) |