Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.039 | 3.048 | 2.920 | 2.939 | 11,685,858 | -0.17(-5.39%) |
Apr 27, 2007 | 3.126 | 3.177 | 3.100 | 3.107 | 7,576,361 | -0.01(-0.21%) |
Apr 26, 2007 | 3.024 | 3.125 | 3.014 | 3.113 | 11,687,636 | +0.09(+3.07%) |
Apr 25, 2007 | 2.951 | 3.037 | 2.951 | 3.021 | 6,634,657 | +0.07(+2.37%) |
Apr 24, 2007 | 2.965 | 3.006 | 2.935 | 2.951 | 3,177,388 | -0.02(-0.82%) |
Apr 23, 2007 | 3.008 | 3.023 | 2.962 | 2.975 | 4,308,992 | -0.03(-1.13%) |
Apr 20, 2007 | 3.032 | 3.076 | 2.977 | 3.009 | 3,891,370 | -0.01(-0.32%) |
Apr 19, 2007 | 2.991 | 3.068 | 2.991 | 3.019 | 6,397,820 | -0.03(-1.07%) |
Apr 18, 2007 | 2.970 | 3.073 | 2.939 | 3.052 | 12,006,919 | +0.10(+3.47%) |
Apr 17, 2007 | 3.004 | 3.040 | 2.943 | 2.949 | 10,293,422 | +0.07(+2.31%) |
Apr 16, 2007 | 2.818 | 2.936 | 2.818 | 2.883 | 5,033,123 | +0.07(+2.31%) |
Apr 13, 2007 | 2.804 | 2.831 | 2.796 | 2.818 | 2,080,228 | -0.01(-0.23%) |
Apr 12, 2007 | 2.765 | 2.834 | 2.765 | 2.824 | 3,971,090 | +0.05(+1.88%) |
Apr 11, 2007 | 2.774 | 2.798 | 2.752 | 2.772 | 5,133,277 | -0.00(-0.06%) |
Apr 10, 2007 | 2.811 | 2.845 | 2.746 | 2.774 | 8,678,940 | -0.05(-1.61%) |
Apr 09, 2007 | 2.809 | 2.845 | 2.803 | 2.819 | 4,514,350 | +0.01(+0.46%) |
Apr 05, 2007 | 2.813 | 2.848 | 2.790 | 2.806 | 4,377,919 | -0.01(-0.40%) |
Apr 04, 2007 | 2.870 | 2.870 | 2.808 | 2.818 | 6,791,755 | -0.04(-1.25%) |
Apr 03, 2007 | 2.886 | 2.917 | 2.839 | 2.853 | 6,996,356 | -0.02(-0.62%) |
Apr 02, 2007 | 2.917 | 2.918 | 2.801 | 2.871 | 7,712,356 | -0.01(-0.45%) |
Mar 30, 2007 | 2.887 | 2.936 | 2.873 | 2.884 | 4,879,229 | +0.01(+0.40%) |
Mar 29, 2007 | 2.922 | 2.925 | 2.847 | 2.873 | 3,958,291 | -0.04(-1.40%) |
Mar 28, 2007 | 2.941 | 2.941 | 2.881 | 2.913 | 5,390,093 | -0.04(-1.43%) |
Mar 27, 2007 | 2.964 | 2.985 | 2.944 | 2.956 | 2,835,869 | -0.00(-0.16%) |
Mar 26, 2007 | 2.951 | 2.982 | 2.926 | 2.961 | 3,077,055 | +0.00(+0.00%) |
Mar 23, 2007 | 2.961 | 3.000 | 2.938 | 2.961 | 5,845,451 | +0.01(+0.50%) |
Mar 22, 2007 | 3.021 | 3.043 | 2.941 | 2.946 | 8,493,677 | -0.06(-1.89%) |
Mar 21, 2007 | 2.977 | 3.019 | 2.959 | 3.003 | 8,070,186 | +0.04(+1.48%) |
Mar 20, 2007 | 2.982 | 2.982 | 2.926 | 2.959 | 4,422,549 | -0.00(-0.16%) |
Mar 19, 2007 | 2.983 | 3.026 | 2.946 | 2.964 | 3,678,016 | +0.01(+0.50%) |
Mar 16, 2007 | 2.959 | 2.997 | 2.923 | 2.949 | 5,061,189 | -0.01(-0.44%) |
Mar 15, 2007 | 2.980 | 3.017 | 2.952 | 2.962 | 5,345,401 | +0.00(+0.11%) |
Mar 14, 2007 | 2.980 | 3.009 | 2.913 | 2.959 | 7,349,137 | -0.02(-0.66%) |
Mar 13, 2007 | 3.052 | 3.074 | 2.975 | 2.978 | 5,081,370 | -0.07(-2.40%) |
Mar 12, 2007 | 3.069 | 3.089 | 3.009 | 3.052 | 6,709,181 | +0.05(+1.73%) |
Mar 09, 2007 | 3.060 | 3.094 | 2.933 | 3.000 | 13,053,568 | -0.07(-2.43%) |
Mar 08, 2007 | 3.126 | 3.164 | 3.058 | 3.074 | 7,875,058 | -0.03(-0.99%) |
Mar 07, 2007 | 3.230 | 3.245 | 3.097 | 3.105 | 9,585,757 | -0.12(-3.73%) |
Mar 06, 2007 | 3.156 | 3.234 | 3.151 | 3.226 | 7,290,501 | +0.12(+3.71%) |
Mar 05, 2007 | 3.211 | 3.213 | 3.099 | 3.110 | 8,683,572 | -0.13(-3.92%) |
Mar 02, 2007 | 3.263 | 3.330 | 3.213 | 3.237 | 4,276,393 | -0.05(-1.44%) |
Mar 01, 2007 | 3.258 | 3.330 | 3.180 | 3.284 | 4,250,818 | -0.03(-0.98%) |
Feb 28, 2007 | 3.315 | 3.367 | 3.268 | 3.317 | 7,563,573 | +0.05(+1.49%) |
Feb 27, 2007 | 3.365 | 3.453 | 3.200 | 3.268 | 21,268,846 | -0.28(-7.88%) |
Feb 26, 2007 | 3.463 | 3.554 | 3.456 | 3.547 | 18,142,996 | +0.09(+2.63%) |
Feb 23, 2007 | 3.455 | 3.473 | 3.351 | 3.456 | 9,041,353 | +0.01(+0.19%) |
Feb 22, 2007 | 3.443 | 3.476 | 3.411 | 3.450 | 4,179,142 | +0.01(+0.19%) |
Feb 21, 2007 | 3.398 | 3.460 | 3.374 | 3.443 | 5,305,260 | +0.03(+1.00%) |
Feb 20, 2007 | 3.323 | 3.448 | 3.294 | 3.409 | 11,108,597 | +0.15(+4.59%) |
Feb 16, 2007 | 3.191 | 3.268 | 3.191 | 3.260 | 7,735,440 | +0.06(+1.78%) |
Feb 15, 2007 | 3.187 | 3.222 | 3.151 | 3.203 | 4,203,155 | +0.01(+0.46%) |
Feb 14, 2007 | 3.211 | 3.243 | 3.178 | 3.188 | 3,542,722 | +0.04(+1.13%) |
Feb 13, 2007 | 3.213 | 3.243 | 3.109 | 3.152 | 4,376,738 | +0.01(+0.47%) |
Feb 12, 2007 | 3.170 | 3.258 | 3.115 | 3.138 | 5,958,423 | -0.03(-0.82%) |
Feb 09, 2007 | 3.258 | 3.310 | 3.159 | 3.164 | 9,949,178 | -0.09(-2.75%) |
Feb 08, 2007 | 3.266 | 3.349 | 3.219 | 3.253 | 8,930,288 | +0.00(+0.10%) |
Feb 07, 2007 | 3.261 | 3.317 | 3.245 | 3.250 | 13,582,158 | -0.02(-0.74%) |
Feb 06, 2007 | 3.269 | 3.295 | 3.229 | 3.274 | 4,107,258 | -0.04(-1.08%) |
Feb 05, 2007 | 3.300 | 3.323 | 3.239 | 3.310 | 6,359,691 | +0.01(+0.34%) |
Feb 02, 2007 | 3.211 | 3.323 | 3.190 | 3.299 | 7,862,049 | +0.03(+0.89%) |