Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.900 | 2.900 | 2.800 | 2.850 | 84,600 | -0.06(-2.06%) |
Apr 27, 2007 | 2.930 | 2.960 | 2.910 | 2.910 | 22,200 | -0.03(-1.02%) |
Apr 26, 2007 | 2.910 | 2.990 | 2.900 | 2.940 | 172,800 | -0.03(-1.01%) |
Apr 25, 2007 | 2.890 | 3.060 | 2.850 | 2.970 | 165,300 | +0.12(+4.21%) |
Apr 24, 2007 | 2.860 | 2.940 | 2.820 | 2.850 | 58,700 | -0.02(-0.70%) |
Apr 23, 2007 | 2.860 | 2.950 | 2.840 | 2.870 | 54,500 | +0.03(+1.06%) |
Apr 20, 2007 | 2.830 | 2.980 | 2.820 | 2.840 | 66,200 | +0.03(+1.07%) |
Apr 19, 2007 | 2.850 | 2.890 | 2.770 | 2.810 | 125,700 | -0.07(-2.43%) |
Apr 18, 2007 | 2.940 | 2.966 | 2.850 | 2.880 | 70,000 | -0.07(-2.37%) |
Apr 17, 2007 | 2.950 | 2.980 | 2.910 | 2.950 | 27,700 | +0.00(+0.00%) |
Apr 16, 2007 | 3.000 | 3.020 | 2.930 | 2.950 | 73,800 | -0.05(-1.67%) |
Apr 13, 2007 | 2.990 | 3.050 | 2.980 | 3.000 | 54,800 | -0.02(-0.66%) |
Apr 12, 2007 | 3.040 | 3.050 | 2.940 | 3.020 | 70,200 | -0.02(-0.66%) |
Apr 11, 2007 | 3.050 | 3.050 | 2.920 | 3.040 | 110,200 | +0.03(+1.00%) |
Apr 10, 2007 | 3.080 | 3.080 | 3.000 | 3.010 | 56,300 | -0.06(-1.95%) |
Apr 09, 2007 | 3.130 | 3.150 | 3.060 | 3.070 | 38,500 | -0.03(-0.97%) |
Apr 05, 2007 | 3.100 | 3.190 | 3.070 | 3.100 | 44,800 | +0.01(+0.32%) |
Apr 04, 2007 | 3.210 | 3.240 | 3.090 | 3.090 | 46,500 | -0.11(-3.44%) |
Apr 03, 2007 | 3.190 | 3.280 | 3.150 | 3.200 | 77,900 | +0.05(+1.59%) |
Apr 02, 2007 | 3.190 | 3.220 | 3.100 | 3.150 | 60,300 | -0.01(-0.32%) |
Mar 30, 2007 | 3.080 | 3.200 | 3.050 | 3.160 | 28,300 | +0.09(+2.93%) |
Mar 29, 2007 | 3.020 | 3.100 | 3.010 | 3.070 | 18,200 | +0.07(+2.33%) |
Mar 28, 2007 | 3.050 | 3.050 | 3.000 | 3.000 | 70,700 | -0.08(-2.59%) |
Mar 27, 2007 | 3.240 | 3.250 | 3.060 | 3.080 | 119,200 | -0.13(-4.05%) |
Mar 26, 2007 | 3.250 | 3.280 | 3.180 | 3.210 | 36,600 | -0.04(-1.23%) |
Mar 23, 2007 | 3.300 | 3.300 | 3.180 | 3.250 | 61,700 | -0.05(-1.52%) |
Mar 22, 2007 | 3.440 | 3.450 | 3.300 | 3.300 | 71,500 | -0.09(-2.65%) |
Mar 21, 2007 | 3.240 | 3.450 | 3.240 | 3.390 | 174,500 | +0.13(+4.00%) |
Mar 20, 2007 | 3.130 | 3.300 | 3.110 | 3.260 | 313,200 | +0.14(+4.48%) |
Mar 19, 2007 | 3.100 | 3.150 | 3.060 | 3.120 | 57,700 | -0.01(-0.32%) |
Mar 16, 2007 | 3.110 | 3.200 | 3.090 | 3.130 | 91,100 | -0.01(-0.32%) |
Mar 15, 2007 | 3.140 | 3.310 | 3.100 | 3.140 | 711,900 | +0.01(+0.32%) |
Mar 14, 2007 | 3.040 | 3.160 | 3.030 | 3.130 | 108,700 | +0.09(+2.96%) |
Mar 13, 2007 | 3.050 | 3.080 | 3.000 | 3.040 | 85,300 | -0.01(-0.33%) |
Mar 12, 2007 | 3.060 | 3.090 | 3.030 | 3.050 | 61,400 | +0.02(+0.66%) |
Mar 09, 2007 | 3.090 | 3.100 | 3.000 | 3.030 | 167,600 | +0.03(+1.00%) |
Mar 08, 2007 | 2.950 | 3.050 | 2.950 | 3.000 | 63,500 | +0.05(+1.69%) |
Mar 07, 2007 | 2.920 | 2.950 | 2.880 | 2.950 | 72,100 | +0.02(+0.68%) |
Mar 06, 2007 | 2.850 | 2.960 | 2.850 | 2.930 | 95,600 | +0.12(+4.27%) |
Mar 05, 2007 | 2.950 | 2.970 | 2.760 | 2.810 | 177,000 | -0.18(-6.02%) |
Mar 02, 2007 | 3.050 | 3.050 | 2.980 | 2.990 | 139,900 | -0.06(-1.97%) |
Mar 01, 2007 | 3.020 | 3.120 | 3.010 | 3.050 | 81,500 | +0.00(+0.00%) |
Feb 28, 2007 | 3.070 | 3.100 | 3.030 | 3.050 | 49,800 | -0.03(-0.97%) |
Feb 27, 2007 | 3.060 | 3.180 | 2.950 | 3.080 | 241,900 | -0.04(-1.29%) |
Feb 26, 2007 | 3.240 | 3.350 | 3.100 | 3.120 | 256,200 | -0.08(-2.50%) |
Feb 23, 2007 | 3.120 | 3.200 | 3.060 | 3.200 | 201,100 | +0.07(+2.24%) |
Feb 22, 2007 | 3.040 | 3.150 | 3.040 | 3.130 | 114,500 | +0.05(+1.62%) |
Feb 21, 2007 | 3.120 | 3.140 | 3.050 | 3.080 | 116,100 | -0.03(-0.96%) |
Feb 20, 2007 | 2.970 | 3.200 | 2.948 | 3.110 | 495,200 | +0.12(+4.01%) |
Feb 16, 2007 | 2.970 | 3.000 | 2.860 | 2.990 | 141,400 | +0.02(+0.67%) |
Feb 15, 2007 | 2.860 | 2.990 | 2.850 | 2.970 | 185,500 | +0.15(+5.32%) |
Feb 14, 2007 | 2.870 | 2.900 | 2.810 | 2.820 | 57,400 | -0.05(-1.74%) |
Feb 13, 2007 | 2.910 | 2.930 | 2.780 | 2.870 | 39,200 | +0.01(+0.35%) |
Feb 12, 2007 | 2.980 | 2.980 | 2.760 | 2.860 | 90,219 | -0.08(-2.72%) |
Feb 09, 2007 | 2.930 | 2.990 | 2.930 | 2.940 | 60,300 | -0.01(-0.34%) |
Feb 08, 2007 | 2.920 | 2.980 | 2.900 | 2.950 | 83,600 | +0.03(+1.03%) |
Feb 07, 2007 | 2.900 | 2.920 | 2.869 | 2.920 | 29,700 | +0.02(+0.69%) |
Feb 06, 2007 | 2.870 | 2.900 | 2.820 | 2.900 | 88,700 | +0.03(+1.05%) |
Feb 05, 2007 | 2.840 | 2.950 | 2.750 | 2.870 | 86,300 | +0.08(+2.87%) |
Feb 02, 2007 | 2.840 | 2.900 | 2.780 | 2.790 | 82,300 | -0.06(-2.11%) |