Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.829 | 2.841 | 2.784 | 2.795 | 2,745,087 | -0.14(-4.73%) |
Apr 27, 2007 | 2.927 | 2.954 | 2.884 | 2.934 | 2,369,277 | -0.01(-0.39%) |
Apr 26, 2007 | 3.006 | 3.006 | 2.938 | 2.945 | 1,872,010 | -0.05(-1.74%) |
Apr 25, 2007 | 2.977 | 3.009 | 2.963 | 2.997 | 1,427,110 | +0.06(+2.09%) |
Apr 24, 2007 | 2.920 | 2.947 | 2.900 | 2.936 | 1,629,978 | -0.01(-0.31%) |
Apr 23, 2007 | 2.947 | 2.947 | 2.916 | 2.945 | 2,375,437 | +0.00(+0.08%) |
Apr 20, 2007 | 2.977 | 2.984 | 2.922 | 2.943 | 1,658,581 | -0.00(-0.08%) |
Apr 19, 2007 | 2.897 | 2.945 | 2.879 | 2.945 | 1,553,407 | +0.01(+0.31%) |
Apr 18, 2007 | 2.902 | 2.966 | 2.893 | 2.936 | 1,215,882 | +0.01(+0.31%) |
Apr 17, 2007 | 2.909 | 2.929 | 2.881 | 2.927 | 1,561,769 | +0.05(+1.82%) |
Apr 16, 2007 | 2.847 | 2.888 | 2.827 | 2.875 | 1,530,084 | +0.04(+1.53%) |
Apr 13, 2007 | 2.786 | 2.831 | 2.777 | 2.831 | 1,466,276 | +0.08(+2.81%) |
Apr 12, 2007 | 2.738 | 2.772 | 2.716 | 2.754 | 1,519,963 | +0.02(+0.58%) |
Apr 11, 2007 | 2.770 | 2.770 | 2.713 | 2.738 | 1,840,326 | -0.01(-0.41%) |
Apr 10, 2007 | 2.725 | 2.759 | 2.713 | 2.750 | 997,173 | +0.02(+0.83%) |
Apr 09, 2007 | 2.766 | 2.766 | 2.718 | 2.727 | 1,211,042 | +0.01(+0.42%) |
Apr 05, 2007 | 2.711 | 2.725 | 2.700 | 2.716 | 1,295,973 | -0.02(-0.58%) |
Apr 04, 2007 | 2.720 | 2.738 | 2.613 | 2.731 | 1,427,991 | -0.00(-0.08%) |
Apr 03, 2007 | 2.722 | 2.734 | 2.700 | 2.734 | 2,690,520 | +0.05(+1.69%) |
Apr 02, 2007 | 2.668 | 2.688 | 2.620 | 2.688 | 3,499,348 | +0.05(+1.81%) |
Mar 30, 2007 | 2.734 | 2.763 | 2.638 | 2.641 | 1,731,191 | -0.09(-3.33%) |
Mar 29, 2007 | 2.766 | 2.779 | 2.697 | 2.731 | 3,095,814 | +0.01(+0.50%) |
Mar 28, 2007 | 2.741 | 2.743 | 2.670 | 2.718 | 2,761,369 | -0.03(-1.08%) |
Mar 27, 2007 | 2.745 | 2.766 | 2.718 | 2.747 | 2,062,996 | -0.01(-0.49%) |
Mar 26, 2007 | 2.761 | 2.775 | 2.702 | 2.761 | 1,332,498 | +0.02(+0.83%) |
Mar 23, 2007 | 2.738 | 2.752 | 2.700 | 2.738 | 751,180 | +0.00(+0.17%) |
Mar 22, 2007 | 2.727 | 2.765 | 2.702 | 2.734 | 1,600,054 | -0.01(-0.33%) |
Mar 21, 2007 | 2.706 | 2.781 | 2.675 | 2.743 | 2,877,105 | +0.03(+1.09%) |
Mar 20, 2007 | 2.625 | 2.713 | 2.588 | 2.713 | 1,820,083 | +0.11(+4.28%) |
Mar 19, 2007 | 2.559 | 2.634 | 2.536 | 2.602 | 2,084,118 | +0.04(+1.60%) |
Mar 16, 2007 | 2.636 | 2.636 | 2.545 | 2.561 | 1,141,072 | -0.04(-1.49%) |
Mar 15, 2007 | 2.620 | 2.634 | 2.579 | 2.600 | 675,050 | -0.02(-0.61%) |
Mar 14, 2007 | 2.604 | 2.636 | 2.543 | 2.616 | 2,530,778 | +0.07(+2.77%) |
Mar 13, 2007 | 2.677 | 2.704 | 2.543 | 2.545 | 1,640,539 | -0.13(-4.92%) |
Mar 12, 2007 | 2.709 | 2.747 | 2.672 | 2.677 | 1,288,052 | -0.04(-1.34%) |
Mar 09, 2007 | 2.727 | 2.768 | 2.688 | 2.713 | 1,203,121 | +0.04(+1.53%) |
Mar 08, 2007 | 2.625 | 2.686 | 2.625 | 2.672 | 1,270,450 | +0.07(+2.89%) |
Mar 07, 2007 | 2.631 | 2.652 | 2.575 | 2.597 | 862,955 | -0.03(-1.30%) |
Mar 06, 2007 | 2.552 | 2.647 | 2.552 | 2.631 | 1,378,704 | +0.12(+4.89%) |
Mar 05, 2007 | 2.481 | 2.577 | 2.461 | 2.509 | 1,491,812 | -0.06(-2.39%) |
Mar 02, 2007 | 2.643 | 2.663 | 2.563 | 2.570 | 1,551,647 | -0.07(-2.84%) |
Mar 01, 2007 | 2.600 | 2.681 | 2.543 | 2.645 | 3,944,960 | -0.03(-1.10%) |
Feb 28, 2007 | 2.645 | 2.688 | 2.618 | 2.675 | 2,463,889 | +0.04(+1.47%) |
Feb 27, 2007 | 2.693 | 2.716 | 2.579 | 2.636 | 3,844,354 | -0.15(-5.54%) |
Feb 26, 2007 | 2.795 | 2.813 | 2.756 | 2.791 | 3,459,522 | +0.02(+0.82%) |
Feb 23, 2007 | 2.818 | 2.818 | 2.738 | 2.768 | 3,575,038 | -0.04(-1.46%) |
Feb 22, 2007 | 2.845 | 2.859 | 2.775 | 2.809 | 1,430,631 | -0.02(-0.64%) |
Feb 21, 2007 | 2.788 | 2.850 | 2.781 | 2.827 | 2,185,332 | +0.02(+0.73%) |
Feb 20, 2007 | 2.784 | 2.811 | 2.766 | 2.806 | 1,020,496 | +0.02(+0.73%) |
Feb 16, 2007 | 2.809 | 2.813 | 2.772 | 2.786 | 1,932,738 | +0.00(+0.16%) |
Feb 15, 2007 | 2.806 | 2.827 | 2.781 | 2.781 | 1,255,488 | +0.00(+0.16%) |
Feb 14, 2007 | 2.745 | 2.827 | 2.734 | 2.777 | 1,939,339 | +0.04(+1.49%) |
Feb 13, 2007 | 2.729 | 2.738 | 2.711 | 2.736 | 877,257 | +0.05(+1.95%) |
Feb 12, 2007 | 2.679 | 2.731 | 2.652 | 2.684 | 1,318,750 | +0.01(+0.25%) |
Feb 09, 2007 | 2.725 | 2.763 | 2.675 | 2.677 | 1,372,103 | -0.05(-1.75%) |
Feb 08, 2007 | 2.729 | 2.745 | 2.695 | 2.725 | 1,629,538 | -0.04(-1.48%) |
Feb 07, 2007 | 2.827 | 2.829 | 2.747 | 2.766 | 1,743,513 | -0.06(-2.09%) |
Feb 06, 2007 | 2.863 | 2.879 | 2.800 | 2.825 | 1,846,927 | -0.02(-0.72%) |
Feb 05, 2007 | 2.816 | 2.854 | 2.779 | 2.845 | 1,571,010 | +0.03(+1.05%) |
Feb 02, 2007 | 2.818 | 2.820 | 2.747 | 2.816 | 2,546,620 | +0.01(+0.32%) |