Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.170 | 3.200 | 3.130 | 3.160 | 56,998 | -0.03(-0.97%) |
Mar 29, 2007 | 3.220 | 3.220 | 3.170 | 3.191 | 30,521 | -0.01(-0.28%) |
Mar 28, 2007 | 3.180 | 3.230 | 3.100 | 3.200 | 63,269 | -0.01(-0.31%) |
Mar 27, 2007 | 3.210 | 3.240 | 3.070 | 3.210 | 48,844 | -0.01(-0.31%) |
Mar 26, 2007 | 3.080 | 3.220 | 3.080 | 3.220 | 43,308 | +0.11(+3.54%) |
Mar 23, 2007 | 3.050 | 3.150 | 3.020 | 3.110 | 68,863 | +0.06(+1.97%) |
Mar 22, 2007 | 3.070 | 3.080 | 3.050 | 3.050 | 25,469 | -0.05(-1.58%) |
Mar 21, 2007 | 3.090 | 3.120 | 3.050 | 3.099 | 29,450 | +0.03(+0.94%) |
Mar 20, 2007 | 3.050 | 3.140 | 3.040 | 3.070 | 42,049 | +0.00(+0.00%) |
Mar 19, 2007 | 3.060 | 3.100 | 3.050 | 3.070 | 18,975 | -0.02(-0.65%) |
Mar 16, 2007 | 3.060 | 3.090 | 3.050 | 3.090 | 36,750 | +0.01(+0.32%) |
Mar 15, 2007 | 3.050 | 3.110 | 3.050 | 3.080 | 11,526 | +0.02(+0.65%) |
Mar 14, 2007 | 3.110 | 3.130 | 3.060 | 3.060 | 47,524 | -0.08(-2.54%) |
Mar 13, 2007 | 3.050 | 3.170 | 3.020 | 3.140 | 66,481 | +0.09(+2.95%) |
Mar 12, 2007 | 3.130 | 3.170 | 3.030 | 3.050 | 146,189 | -0.10(-3.17%) |
Mar 09, 2007 | 3.140 | 3.170 | 3.080 | 3.150 | 37,595 | +0.00(+0.00%) |
Mar 08, 2007 | 3.240 | 3.270 | 3.080 | 3.150 | 149,531 | -0.06(-1.87%) |
Mar 07, 2007 | 3.080 | 3.210 | 3.010 | 3.210 | 142,772 | +0.13(+4.22%) |
Mar 06, 2007 | 3.050 | 3.110 | 3.050 | 3.080 | 48,811 | +0.02(+0.65%) |
Mar 05, 2007 | 3.040 | 3.080 | 3.040 | 3.060 | 79,391 | -0.01(-0.33%) |
Mar 02, 2007 | 3.110 | 3.130 | 3.050 | 3.070 | 36,289 | -0.04(-1.29%) |
Mar 01, 2007 | 3.070 | 3.130 | 3.070 | 3.110 | 19,074 | +0.01(+0.32%) |
Feb 28, 2007 | 3.060 | 3.150 | 3.060 | 3.100 | 71,605 | -0.01(-0.32%) |
Feb 27, 2007 | 3.120 | 3.140 | 3.050 | 3.110 | 56,987 | -0.04(-1.27%) |
Feb 26, 2007 | 3.130 | 3.260 | 3.130 | 3.150 | 106,000 | -0.04(-1.25%) |
Feb 23, 2007 | 3.130 | 3.200 | 3.070 | 3.190 | 137,612 | +0.03(+0.95%) |
Feb 22, 2007 | 3.140 | 3.200 | 3.140 | 3.160 | 46,450 | -0.01(-0.32%) |
Feb 21, 2007 | 3.140 | 3.200 | 3.100 | 3.170 | 60,890 | +0.01(+0.32%) |
Feb 20, 2007 | 3.140 | 3.200 | 3.070 | 3.160 | 62,415 | -0.01(-0.32%) |
Feb 16, 2007 | 3.220 | 3.250 | 3.075 | 3.170 | 68,872 | -0.08(-2.46%) |
Feb 15, 2007 | 3.064 | 3.270 | 3.064 | 3.250 | 32,348 | +0.08(+2.52%) |
Feb 14, 2007 | 3.160 | 3.210 | 3.130 | 3.170 | 73,443 | -0.01(-0.31%) |
Feb 13, 2007 | 3.330 | 3.330 | 3.130 | 3.180 | 57,500 | -0.12(-3.64%) |
Feb 12, 2007 | 3.240 | 3.350 | 3.220 | 3.300 | 95,702 | +0.07(+2.17%) |
Feb 09, 2007 | 3.190 | 3.280 | 3.180 | 3.230 | 46,893 | +0.04(+1.25%) |
Feb 08, 2007 | 3.140 | 3.280 | 3.130 | 3.190 | 86,095 | -0.01(-0.31%) |
Feb 07, 2007 | 3.170 | 3.250 | 3.150 | 3.200 | 88,726 | +0.03(+0.95%) |
Feb 06, 2007 | 3.230 | 3.230 | 3.140 | 3.170 | 31,250 | -0.03(-0.94%) |
Feb 05, 2007 | 3.250 | 3.260 | 3.150 | 3.200 | 222,943 | +0.02(+0.63%) |
Feb 02, 2007 | 3.190 | 3.250 | 3.180 | 3.180 | 61,766 | -0.04(-1.24%) |
Feb 01, 2007 | 3.120 | 3.240 | 3.120 | 3.220 | 40,989 | +0.07(+2.22%) |
Jan 31, 2007 | 3.130 | 3.170 | 3.070 | 3.150 | 52,793 | -0.01(-0.32%) |
Jan 30, 2007 | 3.170 | 3.230 | 3.120 | 3.160 | 40,134 | -0.04(-1.25%) |
Jan 29, 2007 | 3.210 | 3.260 | 3.200 | 3.200 | 56,063 | -0.04(-1.23%) |
Jan 26, 2007 | 3.110 | 3.240 | 3.110 | 3.240 | 42,549 | +0.08(+2.53%) |
Jan 25, 2007 | 3.200 | 3.240 | 3.160 | 3.160 | 35,156 | -0.03(-0.94%) |
Jan 24, 2007 | 3.090 | 3.220 | 3.040 | 3.190 | 58,756 | +0.15(+4.93%) |
Jan 23, 2007 | 2.970 | 3.040 | 2.970 | 3.040 | 30,800 | +0.04(+1.33%) |
Jan 22, 2007 | 2.950 | 3.060 | 2.950 | 3.000 | 18,850 | +0.02(+0.67%) |
Jan 19, 2007 | 2.920 | 3.100 | 2.920 | 2.980 | 74,842 | +0.04(+1.36%) |
Jan 18, 2007 | 2.950 | 3.040 | 2.920 | 2.940 | 79,200 | -0.03(-1.01%) |
Jan 17, 2007 | 2.940 | 2.990 | 2.910 | 2.970 | 83,137 | +0.02(+0.68%) |
Jan 16, 2007 | 2.980 | 2.980 | 2.910 | 2.950 | 45,919 | +0.00(+0.00%) |
Jan 12, 2007 | 3.040 | 3.050 | 2.910 | 2.950 | 47,051 | -0.12(-3.91%) |
Jan 11, 2007 | 2.850 | 3.090 | 2.850 | 3.070 | 109,385 | +0.19(+6.60%) |
Jan 10, 2007 | 2.840 | 2.880 | 2.840 | 2.880 | 21,053 | +0.03(+1.05%) |
Jan 09, 2007 | 2.820 | 2.880 | 2.800 | 2.850 | 228,497 | +0.02(+0.71%) |
Jan 08, 2007 | 2.800 | 2.950 | 2.800 | 2.830 | 80,454 | +0.03(+1.07%) |
Jan 05, 2007 | 2.800 | 2.910 | 2.800 | 2.800 | 70,441 | +0.00(+0.00%) |
Jan 04, 2007 | 2.800 | 2.830 | 2.790 | 2.800 | 46,470 | +0.00(+0.00%) |