Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.710 | 2.900 | 2.710 | 2.890 | 6,690 | +0.04(+1.40%) |
Mar 29, 2007 | 2.720 | 2.890 | 2.680 | 2.850 | 25,800 | +0.08(+2.89%) |
Mar 28, 2007 | 2.870 | 2.870 | 2.770 | 2.770 | 1,700 | -0.13(-4.48%) |
Mar 27, 2007 | 2.750 | 2.900 | 2.750 | 2.900 | 31,703 | +0.02(+0.69%) |
Mar 26, 2007 | 2.880 | 2.890 | 2.780 | 2.880 | 16,140 | +0.00(+0.00%) |
Mar 23, 2007 | 2.810 | 2.890 | 2.680 | 2.880 | 23,798 | -0.01(-0.35%) |
Mar 22, 2007 | 2.840 | 2.890 | 2.810 | 2.890 | 9,051 | +0.04(+1.40%) |
Mar 21, 2007 | 2.850 | 2.860 | 2.600 | 2.850 | 23,690 | +0.00(+0.00%) |
Mar 20, 2007 | 2.800 | 2.850 | 2.690 | 2.850 | 36,360 | +0.06(+2.15%) |
Mar 19, 2007 | 2.720 | 2.840 | 2.560 | 2.790 | 14,211 | +0.08(+2.95%) |
Mar 16, 2007 | 2.680 | 2.710 | 2.680 | 2.710 | 10,089 | +0.04(+1.50%) |
Mar 15, 2007 | 2.670 | 2.680 | 2.600 | 2.670 | 6,323 | +0.06(+2.30%) |
Mar 14, 2007 | 2.550 | 2.650 | 2.550 | 2.610 | 20,151 | +0.06(+2.35%) |
Mar 13, 2007 | 2.550 | 2.550 | 2.550 | 2.550 | 114 | +0.00(+0.00%) |
Mar 12, 2007 | 2.560 | 2.590 | 2.500 | 2.550 | 7,300 | -0.07(-2.67%) |
Mar 09, 2007 | 2.600 | 2.640 | 2.330 | 2.620 | 11,972 | -0.03(-1.13%) |
Mar 08, 2007 | 2.650 | 2.650 | 2.650 | 2.650 | 0 | +0.00(+0.00%) |
Mar 07, 2007 | 2.510 | 2.686 | 2.510 | 2.650 | 46,796 | -0.05(-1.85%) |
Mar 06, 2007 | 2.760 | 2.830 | 2.230 | 2.700 | 35,734 | -0.13(-4.59%) |
Mar 05, 2007 | 2.660 | 2.830 | 2.630 | 2.830 | 34,407 | -0.02(-0.70%) |
Mar 02, 2007 | 3.060 | 3.060 | 2.850 | 2.850 | 24,914 | -0.14(-4.68%) |
Mar 01, 2007 | 2.790 | 3.030 | 2.610 | 2.990 | 9,166 | +0.00(+0.00%) |
Feb 28, 2007 | 2.950 | 3.030 | 2.790 | 2.990 | 17,570 | +0.05(+1.70%) |
Feb 27, 2007 | 3.090 | 3.100 | 2.900 | 2.940 | 30,513 | -0.08(-2.65%) |
Feb 26, 2007 | 3.050 | 3.080 | 2.950 | 3.020 | 51,740 | +0.00(+0.00%) |
Feb 23, 2007 | 2.990 | 3.090 | 2.850 | 3.020 | 129,240 | +0.18(+6.34%) |
Feb 22, 2007 | 2.870 | 2.870 | 2.700 | 2.840 | 2,790 | -0.03(-1.05%) |
Feb 21, 2007 | 2.800 | 2.870 | 2.800 | 2.870 | 9,355 | -0.02(-0.69%) |
Feb 20, 2007 | 2.610 | 2.890 | 2.610 | 2.890 | 33,010 | +0.07(+2.48%) |
Feb 16, 2007 | 2.700 | 2.870 | 2.660 | 2.820 | 46,578 | +0.12(+4.44%) |
Feb 15, 2007 | 2.620 | 2.700 | 2.620 | 2.700 | 774 | +0.01(+0.37%) |
Feb 14, 2007 | 2.600 | 2.690 | 2.600 | 2.690 | 500 | +0.01(+0.37%) |
Feb 13, 2007 | 2.590 | 2.690 | 2.590 | 2.680 | 2,650 | +0.00(+0.00%) |
Feb 12, 2007 | 2.690 | 2.690 | 2.680 | 2.680 | 200 | +0.00(+0.00%) |
Feb 09, 2007 | 2.700 | 2.700 | 2.600 | 2.680 | 5,376 | +0.00(+0.00%) |
Feb 08, 2007 | 2.560 | 2.680 | 2.550 | 2.680 | 1,100 | +0.01(+0.37%) |
Feb 07, 2007 | 2.440 | 2.670 | 2.440 | 2.670 | 11,000 | +0.13(+5.12%) |
Feb 06, 2007 | 2.390 | 2.550 | 2.390 | 2.540 | 1,880 | +0.08(+3.25%) |
Feb 05, 2007 | 2.461 | 2.461 | 2.460 | 2.460 | 1,281 | -0.05(-1.99%) |
Feb 02, 2007 | 2.545 | 2.550 | 2.510 | 2.510 | 2,000 | -0.05(-1.95%) |
Feb 01, 2007 | 2.560 | 2.700 | 2.550 | 2.560 | 20,500 | +0.00(+0.00%) |
Jan 31, 2007 | 2.560 | 2.560 | 2.560 | 2.560 | 566 | +0.01(+0.39%) |
Jan 30, 2007 | 2.500 | 2.560 | 2.500 | 2.550 | 2,900 | +0.05(+2.00%) |
Jan 29, 2007 | 2.550 | 2.650 | 2.440 | 2.500 | 6,452 | -0.05(-1.96%) |
Jan 26, 2007 | 2.440 | 2.570 | 2.410 | 2.550 | 1,900 | +0.00(+0.00%) |
Jan 25, 2007 | 2.490 | 2.550 | 2.480 | 2.550 | 1,100 | +0.00(+0.00%) |
Jan 24, 2007 | 2.540 | 2.580 | 2.440 | 2.550 | 37,795 | +0.00(+0.00%) |
Jan 23, 2007 | 2.410 | 2.550 | 2.170 | 2.550 | 26,548 | +0.04(+1.59%) |
Jan 22, 2007 | 2.500 | 2.560 | 2.370 | 2.510 | 14,516 | +0.03(+1.21%) |
Jan 19, 2007 | 2.480 | 2.480 | 2.480 | 2.480 | 2,200 | +0.00(+0.00%) |
Jan 18, 2007 | 2.480 | 2.480 | 2.480 | 2.480 | 1,900 | -0.07(-2.75%) |
Jan 17, 2007 | 2.490 | 2.550 | 2.490 | 2.550 | 2,150 | +0.01(+0.39%) |
Jan 16, 2007 | 2.520 | 2.550 | 2.500 | 2.540 | 1,200 | -0.03(-1.17%) |
Jan 12, 2007 | 2.570 | 2.570 | 2.410 | 2.570 | 17,028 | -0.02(-0.77%) |
Jan 11, 2007 | 2.370 | 2.590 | 2.370 | 2.590 | 8,667 | +0.17(+7.02%) |
Jan 10, 2007 | 2.420 | 2.430 | 2.400 | 2.420 | 3,640 | -0.05(-2.02%) |
Jan 09, 2007 | 2.420 | 2.500 | 2.410 | 2.470 | 3,700 | -0.13(-5.00%) |
Jan 08, 2007 | 2.440 | 2.650 | 2.420 | 2.600 | 2,400 | -0.10(-3.70%) |
Jan 05, 2007 | 2.410 | 2.700 | 2.300 | 2.700 | 1,550 | +0.11(+4.25%) |
Jan 04, 2007 | 2.520 | 2.730 | 2.500 | 2.590 | 7,670 | -0.01(-0.38%) |