Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.490 | 2.500 | 2.480 | 2.500 | 18,630 | +0.02(+0.81%) |
Mar 29, 2007 | 2.490 | 2.490 | 2.450 | 2.480 | 139,060 | +0.01(+0.40%) |
Mar 28, 2007 | 2.330 | 2.500 | 2.330 | 2.470 | 65,900 | +0.07(+2.92%) |
Mar 27, 2007 | 2.400 | 2.450 | 2.400 | 2.400 | 19,100 | +0.00(+0.00%) |
Mar 26, 2007 | 2.350 | 2.400 | 2.350 | 2.400 | 30,277 | +0.00(+0.00%) |
Mar 23, 2007 | 2.500 | 2.500 | 2.350 | 2.400 | 125,512 | -0.10(-4.00%) |
Mar 22, 2007 | 2.550 | 2.550 | 2.500 | 2.500 | 23,300 | -0.05(-1.96%) |
Mar 21, 2007 | 2.640 | 2.650 | 2.550 | 2.550 | 27,566 | +0.00(+0.00%) |
Mar 20, 2007 | 2.650 | 2.650 | 2.550 | 2.550 | 14,711 | -0.03(-1.16%) |
Mar 19, 2007 | 2.690 | 2.690 | 2.500 | 2.580 | 192,433 | -0.03(-1.15%) |
Mar 16, 2007 | 2.500 | 2.650 | 2.500 | 2.610 | 37,685 | +0.11(+4.40%) |
Mar 15, 2007 | 2.470 | 2.500 | 2.400 | 2.500 | 44,497 | +0.10(+4.17%) |
Mar 14, 2007 | 2.400 | 2.400 | 2.400 | 2.400 | 0 | +0.00(+0.00%) |
Mar 13, 2007 | 2.400 | 2.450 | 2.380 | 2.400 | 35,300 | -0.01(-0.41%) |
Mar 12, 2007 | 2.500 | 2.500 | 2.410 | 2.410 | 15,950 | +0.05(+2.12%) |
Mar 09, 2007 | 2.370 | 2.540 | 2.360 | 2.360 | 56,633 | -0.14(-5.60%) |
Mar 08, 2007 | 2.490 | 2.520 | 2.490 | 2.500 | 226,256 | +0.19(+8.23%) |
Mar 07, 2007 | 2.390 | 2.420 | 2.310 | 2.310 | 65,600 | +0.01(+0.43%) |
Mar 06, 2007 | 2.110 | 2.300 | 2.100 | 2.300 | 22,500 | +0.20(+9.52%) |
Mar 05, 2007 | 2.150 | 2.200 | 2.100 | 2.100 | 83,622 | -0.10(-4.55%) |
Mar 02, 2007 | 2.200 | 2.250 | 2.200 | 2.200 | 14,200 | +0.05(+2.33%) |
Mar 01, 2007 | 2.250 | 2.250 | 2.150 | 2.150 | 24,500 | -0.10(-4.44%) |
Feb 28, 2007 | 2.150 | 2.250 | 2.100 | 2.250 | 34,500 | +0.10(+4.65%) |
Feb 27, 2007 | 2.350 | 2.350 | 2.150 | 2.150 | 301,266 | -0.21(-8.90%) |
Feb 26, 2007 | 2.400 | 2.490 | 2.360 | 2.360 | 22,166 | +0.04(+1.72%) |
Feb 23, 2007 | 2.300 | 2.360 | 2.300 | 2.320 | 17,700 | +0.01(+0.43%) |
Feb 22, 2007 | 2.500 | 2.570 | 2.310 | 2.310 | 83,545 | -0.27(-10.47%) |
Feb 21, 2007 | 2.490 | 2.630 | 2.400 | 2.580 | 93,826 | +0.23(+9.79%) |
Feb 20, 2007 | 2.150 | 2.350 | 2.150 | 2.350 | 93,381 | +0.21(+9.81%) |
Feb 16, 2007 | 1.980 | 2.140 | 1.980 | 2.140 | 194,799 | +0.18(+9.18%) |
Feb 15, 2007 | 1.960 | 1.960 | 1.960 | 1.960 | 16,875 | -0.01(-0.51%) |
Feb 14, 2007 | 1.970 | 1.970 | 1.970 | 1.970 | 200 | -0.01(-0.51%) |
Feb 13, 2007 | 1.960 | 1.980 | 1.960 | 1.980 | 6,966 | +0.02(+1.02%) |
Feb 12, 2007 | 1.980 | 1.980 | 1.960 | 1.960 | 2,666 | -0.02(-1.01%) |
Feb 09, 2007 | 1.960 | 1.980 | 1.960 | 1.980 | 7,100 | +0.01(+0.51%) |
Feb 08, 2007 | 1.950 | 1.970 | 1.950 | 1.970 | 8,552 | +0.00(+0.00%) |
Feb 07, 2007 | 1.980 | 1.990 | 1.970 | 1.970 | 20,100 | +0.01(+0.51%) |
Feb 06, 2007 | 1.920 | 1.980 | 1.920 | 1.960 | 34,667 | +0.04(+2.08%) |
Feb 05, 2007 | 1.920 | 1.920 | 1.920 | 1.920 | 7,666 | +0.00(+0.00%) |
Feb 02, 2007 | 1.970 | 1.970 | 1.920 | 1.920 | 40,851 | +0.00(+0.00%) |
Feb 01, 2007 | 1.970 | 1.970 | 1.920 | 1.920 | 12,200 | -0.03(-1.54%) |
Jan 31, 2007 | 1.950 | 1.970 | 1.950 | 1.950 | 23,300 | +0.01(+0.52%) |
Jan 30, 2007 | 1.950 | 1.970 | 1.940 | 1.940 | 14,672 | +0.00(+0.00%) |
Jan 29, 2007 | 1.920 | 1.950 | 1.920 | 1.940 | 34,933 | +0.02(+1.04%) |
Jan 26, 2007 | 1.930 | 1.930 | 1.920 | 1.920 | 67,366 | +0.00(+0.00%) |
Jan 25, 2007 | 1.950 | 1.990 | 1.910 | 1.920 | 73,832 | -0.03(-1.54%) |
Jan 24, 2007 | 1.900 | 1.970 | 1.840 | 1.950 | 67,266 | +0.09(+4.84%) |
Jan 23, 2007 | 1.820 | 1.900 | 1.820 | 1.860 | 63,433 | +0.01(+0.54%) |
Jan 22, 2007 | 1.810 | 1.850 | 1.800 | 1.850 | 228,466 | +0.05(+2.78%) |
Jan 19, 2007 | 1.820 | 1.850 | 1.790 | 1.800 | 51,566 | -0.05(-2.70%) |
Jan 18, 2007 | 1.820 | 1.890 | 1.780 | 1.850 | 100,421 | +0.03(+1.65%) |
Jan 17, 2007 | 1.820 | 1.820 | 1.780 | 1.820 | 30,963 | +0.03(+1.68%) |
Jan 16, 2007 | 1.820 | 1.820 | 1.770 | 1.790 | 37,099 | -0.01(-0.56%) |
Jan 12, 2007 | 1.750 | 1.820 | 1.750 | 1.800 | 28,433 | +0.04(+2.27%) |
Jan 11, 2007 | 1.670 | 1.760 | 1.650 | 1.760 | 22,177 | +0.09(+5.39%) |
Jan 10, 2007 | 1.710 | 1.720 | 1.670 | 1.670 | 17,550 | -0.08(-4.57%) |
Jan 09, 2007 | 1.750 | 1.750 | 1.750 | 1.750 | 1,550 | +0.00(+0.00%) |
Jan 08, 2007 | 1.750 | 1.750 | 1.750 | 1.750 | 6,000 | -0.03(-1.69%) |
Jan 05, 2007 | 1.790 | 1.790 | 1.780 | 1.780 | 1,200 | +0.08(+4.71%) |
Jan 04, 2007 | 1.700 | 1.800 | 1.700 | 1.700 | 35,381 | -0.10(-5.56%) |