Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.090 | 3.090 | 3.062 | 3.062 | 168,908 | -0.01(-0.35%) |
Feb 27, 2007 | 3.108 | 3.108 | 3.073 | 3.073 | 92,336 | -0.04(-1.14%) |
Feb 26, 2007 | 3.108 | 3.119 | 3.094 | 3.108 | 110,071 | +0.01(+0.34%) |
Feb 23, 2007 | 3.087 | 3.098 | 3.087 | 3.098 | 53,487 | +0.01(+0.35%) |
Feb 22, 2007 | 3.090 | 3.098 | 3.080 | 3.087 | 158,492 | +0.00(+0.00%) |
Feb 21, 2007 | 3.083 | 3.090 | 3.083 | 3.087 | 119,361 | -0.02(-0.57%) |
Feb 20, 2007 | 3.094 | 3.108 | 3.076 | 3.105 | 167,782 | +0.02(+0.58%) |
Feb 16, 2007 | 3.094 | 3.101 | 3.076 | 3.087 | 89,239 | -0.01(-0.46%) |
Feb 15, 2007 | 3.080 | 3.112 | 3.066 | 3.101 | 240,975 | +0.04(+1.28%) |
Feb 14, 2007 | 3.051 | 3.062 | 3.041 | 3.062 | 155,395 | +0.01(+0.35%) |
Feb 13, 2007 | 3.051 | 3.051 | 3.030 | 3.051 | 293,900 | +0.00(+0.12%) |
Feb 12, 2007 | 3.073 | 3.076 | 3.037 | 3.048 | 140,207 | -0.01(-0.46%) |
Feb 09, 2007 | 3.058 | 3.069 | 3.058 | 3.062 | 96,277 | +0.00(+0.12%) |
Feb 08, 2007 | 3.069 | 3.073 | 3.041 | 3.058 | 98,248 | -0.01(-0.35%) |
Feb 07, 2007 | 3.087 | 3.090 | 3.055 | 3.069 | 123,584 | +0.00(+0.00%) |
Feb 06, 2007 | 3.069 | 3.090 | 3.066 | 3.069 | 139,349 | -0.01(-0.23%) |
Feb 05, 2007 | 3.066 | 3.087 | 3.066 | 3.076 | 110,353 | -0.01(-0.23%) |
Feb 02, 2007 | 3.073 | 3.083 | 3.055 | 3.083 | 122,458 | +0.00(+0.12%) |
Feb 01, 2007 | 3.058 | 3.080 | 3.058 | 3.080 | 74,601 | +0.02(+0.58%) |
Jan 31, 2007 | 3.044 | 3.073 | 3.041 | 3.062 | 166,093 | +0.01(+0.47%) |
Jan 30, 2007 | 3.030 | 3.051 | 3.030 | 3.048 | 101,063 | +0.01(+0.35%) |
Jan 29, 2007 | 3.051 | 3.055 | 3.019 | 3.037 | 214,513 | -0.01(-0.47%) |
Jan 26, 2007 | 3.048 | 3.055 | 3.037 | 3.051 | 81,357 | -0.01(-0.35%) |
Jan 25, 2007 | 3.044 | 3.083 | 3.041 | 3.062 | 128,370 | -0.00(-0.12%) |
Jan 24, 2007 | 3.048 | 3.066 | 3.037 | 3.066 | 95,996 | +0.02(+0.82%) |
Jan 23, 2007 | 3.069 | 3.069 | 3.023 | 3.041 | 107,256 | -0.01(-0.23%) |
Jan 22, 2007 | 3.055 | 3.058 | 3.029 | 3.048 | 71,223 | -0.01(-0.23%) |
Jan 19, 2007 | 3.055 | 3.069 | 3.037 | 3.055 | 134,563 | -0.01(-0.23%) |
Jan 18, 2007 | 3.069 | 3.080 | 3.048 | 3.062 | 86,987 | -0.01(-0.23%) |
Jan 17, 2007 | 3.069 | 3.069 | 3.041 | 3.069 | 66,437 | +0.00(+0.00%) |
Jan 16, 2007 | 3.037 | 3.069 | 3.037 | 3.069 | 115,139 | +0.02(+0.58%) |
Jan 12, 2007 | 3.066 | 3.066 | 3.034 | 3.051 | 60,243 | -0.01(-0.46%) |
Jan 11, 2007 | 3.062 | 3.066 | 3.034 | 3.066 | 53,206 | +0.01(+0.35%) |
Jan 10, 2007 | 3.048 | 3.055 | 3.026 | 3.055 | 78,823 | +0.01(+0.35%) |
Jan 09, 2007 | 3.034 | 3.044 | 3.012 | 3.044 | 78,823 | +0.02(+0.70%) |
Jan 08, 2007 | 3.037 | 3.037 | 3.005 | 3.023 | 62,496 | -0.01(-0.35%) |
Jan 05, 2007 | 3.041 | 3.041 | 2.995 | 3.034 | 72,067 | -0.00(-0.12%) |
Jan 04, 2007 | 3.034 | 3.037 | 3.009 | 3.037 | 91,773 | +0.02(+0.71%) |
Jan 03, 2007 | 3.037 | 3.044 | 3.005 | 3.016 | 123,303 | -0.03(-1.05%) |
Dec 29, 2006 | 3.048 | 3.048 | 3.023 | 3.048 | 62,496 | +0.01(+0.23%) |
Dec 28, 2006 | 3.037 | 3.041 | 3.023 | 3.041 | 44,760 | +0.01(+0.23%) |
Dec 27, 2006 | 3.030 | 3.034 | 3.016 | 3.034 | 68,689 | +0.01(+0.35%) |
Dec 26, 2006 | 3.009 | 3.044 | 3.002 | 3.023 | 131,466 | -0.01(-0.35%) |
Dec 22, 2006 | 3.030 | 3.034 | 2.970 | 3.034 | 87,269 | +0.00(+0.00%) |
Dec 21, 2006 | 3.012 | 3.034 | 2.995 | 3.034 | 124,147 | +0.02(+0.83%) |
Dec 20, 2006 | 3.016 | 3.026 | 2.995 | 3.009 | 81,920 | -0.00(-0.12%) |
Dec 19, 2006 | 2.984 | 3.012 | 2.984 | 3.012 | 71,786 | +0.01(+0.47%) |
Dec 18, 2006 | 3.005 | 3.016 | 2.984 | 2.998 | 79,949 | +0.00(+0.12%) |
Dec 15, 2006 | 3.023 | 3.037 | 2.977 | 2.995 | 132,311 | -0.02(-0.71%) |
Dec 14, 2006 | 3.023 | 3.023 | 3.003 | 3.016 | 76,008 | +0.00(+0.12%) |
Dec 13, 2006 | 3.002 | 3.016 | 2.980 | 3.012 | 177,635 | +0.01(+0.47%) |
Dec 12, 2006 | 2.984 | 2.998 | 2.973 | 2.998 | 90,084 | +0.02(+0.60%) |
Dec 11, 2006 | 3.002 | 3.002 | 2.970 | 2.980 | 51,517 | -0.02(-0.59%) |
Dec 08, 2006 | 2.959 | 2.998 | 2.959 | 2.998 | 106,693 | +0.00(+0.12%) |
Dec 07, 2006 | 2.966 | 2.995 | 2.952 | 2.995 | 117,672 | +0.04(+1.20%) |
Dec 06, 2006 | 2.973 | 2.973 | 2.945 | 2.959 | 130,903 | +0.01(+0.48%) |
Dec 05, 2006 | 2.980 | 2.995 | 2.916 | 2.945 | 373,568 | -0.02(-0.72%) |
Dec 04, 2006 | 2.991 | 2.995 | 2.941 | 2.966 | 79,386 | -0.02(-0.60%) |