Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.327 | 2.330 | 2.300 | 2.316 | 1,106,320 | -0.01(-0.35%) |
Mar 29, 2007 | 2.344 | 2.352 | 2.314 | 2.325 | 1,418,585 | -0.02(-0.81%) |
Mar 28, 2007 | 2.368 | 2.368 | 2.319 | 2.344 | 1,221,172 | -0.02(-1.04%) |
Mar 27, 2007 | 2.330 | 2.368 | 2.330 | 2.368 | 2,238,327 | +0.02(+0.70%) |
Mar 26, 2007 | 2.325 | 2.352 | 2.314 | 2.352 | 2,045,684 | +0.03(+1.17%) |
Mar 23, 2007 | 2.314 | 2.325 | 2.311 | 2.325 | 946,702 | +0.00(+0.12%) |
Mar 22, 2007 | 2.314 | 2.322 | 2.289 | 2.322 | 1,233,281 | +0.01(+0.24%) |
Mar 21, 2007 | 2.292 | 2.316 | 2.289 | 2.316 | 1,406,843 | +0.02(+0.95%) |
Mar 20, 2007 | 2.270 | 2.295 | 2.265 | 2.295 | 1,660,765 | +0.02(+0.96%) |
Mar 19, 2007 | 2.270 | 2.278 | 2.259 | 2.273 | 2,307,312 | +0.03(+1.21%) |
Mar 16, 2007 | 2.246 | 2.262 | 2.229 | 2.246 | 900,468 | +0.00(+0.12%) |
Mar 15, 2007 | 2.240 | 2.246 | 2.224 | 2.243 | 803,963 | +0.00(+0.12%) |
Mar 14, 2007 | 2.248 | 2.248 | 2.213 | 2.240 | 1,483,901 | +0.01(+0.49%) |
Mar 13, 2007 | 2.257 | 2.257 | 2.210 | 2.229 | 1,836,529 | -0.03(-1.21%) |
Mar 12, 2007 | 2.240 | 2.257 | 2.238 | 2.257 | 930,924 | +0.01(+0.49%) |
Mar 09, 2007 | 2.235 | 2.246 | 2.235 | 2.246 | 944,500 | +0.01(+0.49%) |
Mar 08, 2007 | 2.229 | 2.243 | 2.216 | 2.235 | 1,597,285 | +0.00(+0.00%) |
Mar 07, 2007 | 2.229 | 2.240 | 2.227 | 2.235 | 1,089,441 | -0.01(-0.24%) |
Mar 06, 2007 | 2.229 | 2.243 | 2.227 | 2.240 | 1,278,415 | +0.01(+0.61%) |
Mar 05, 2007 | 2.207 | 2.243 | 2.199 | 2.227 | 1,817,448 | -0.03(-1.21%) |
Mar 02, 2007 | 2.273 | 2.273 | 2.235 | 2.254 | 1,274,745 | -0.02(-0.72%) |
Mar 01, 2007 | 2.267 | 2.270 | 2.218 | 2.270 | 1,354,004 | +0.00(+0.00%) |
Feb 28, 2007 | 2.232 | 2.303 | 2.229 | 2.270 | 1,705,532 | -0.05(-2.12%) |
Feb 27, 2007 | 2.368 | 2.368 | 2.284 | 2.319 | 2,152,830 | -0.05(-2.18%) |
Feb 26, 2007 | 2.371 | 2.379 | 2.363 | 2.371 | 1,541,804 | +0.00(+0.00%) |
Feb 23, 2007 | 2.382 | 2.385 | 2.363 | 2.371 | 1,926,429 | -0.01(-0.46%) |
Feb 22, 2007 | 2.376 | 2.385 | 2.368 | 2.382 | 1,566,462 | +0.01(+0.34%) |
Feb 21, 2007 | 2.363 | 2.374 | 2.363 | 2.374 | 1,112,558 | +0.01(+0.46%) |
Feb 20, 2007 | 2.357 | 2.371 | 2.357 | 2.363 | 1,260,435 | -0.01(-0.35%) |
Feb 16, 2007 | 2.371 | 2.374 | 2.357 | 2.371 | 993,303 | +0.00(+0.00%) |
Feb 15, 2007 | 2.371 | 2.376 | 2.360 | 2.371 | 1,058,251 | -0.01(-0.23%) |
Feb 14, 2007 | 2.376 | 2.379 | 2.368 | 2.376 | 1,277,974 | +0.00(+0.00%) |
Feb 13, 2007 | 2.357 | 2.376 | 2.346 | 2.376 | 1,199,629 | +0.02(+1.04%) |
Feb 12, 2007 | 2.374 | 2.376 | 2.333 | 2.352 | 1,035,758 | -0.02(-0.92%) |
Feb 09, 2007 | 2.366 | 2.379 | 2.346 | 2.374 | 1,172,369 | -0.01(-0.23%) |
Feb 08, 2007 | 2.357 | 2.379 | 2.346 | 2.379 | 1,934,135 | +0.02(+0.92%) |
Feb 07, 2007 | 2.352 | 2.360 | 2.341 | 2.357 | 1,915,788 | +0.01(+0.23%) |
Feb 06, 2007 | 2.336 | 2.352 | 2.336 | 2.352 | 1,404,275 | +0.01(+0.35%) |
Feb 05, 2007 | 2.330 | 2.346 | 2.325 | 2.344 | 1,010,549 | +0.01(+0.58%) |
Feb 02, 2007 | 2.325 | 2.330 | 2.322 | 2.330 | 965,416 | +0.01(+0.23%) |
Feb 01, 2007 | 2.316 | 2.325 | 2.311 | 2.325 | 1,198,055 | +0.01(+0.59%) |
Jan 31, 2007 | 2.308 | 2.311 | 2.297 | 2.311 | 1,765,343 | +0.00(+0.00%) |
Jan 30, 2007 | 2.306 | 2.311 | 2.300 | 2.311 | 856,068 | +0.01(+0.35%) |
Jan 29, 2007 | 2.303 | 2.308 | 2.284 | 2.303 | 1,229,979 | +0.00(+0.12%) |
Jan 26, 2007 | 2.303 | 2.306 | 2.281 | 2.300 | 1,323,181 | -0.01(-0.35%) |
Jan 25, 2007 | 2.308 | 2.316 | 2.295 | 2.308 | 957,343 | -0.01(-0.24%) |
Jan 24, 2007 | 2.314 | 2.314 | 2.303 | 2.314 | 1,271,076 | +0.00(+0.00%) |
Jan 23, 2007 | 2.306 | 2.316 | 2.297 | 2.314 | 1,673,975 | -0.00(-0.12%) |
Jan 22, 2007 | 2.308 | 2.319 | 2.300 | 2.316 | 1,548,482 | +0.00(+0.00%) |
Jan 19, 2007 | 2.314 | 2.316 | 2.303 | 2.316 | 1,111,824 | +0.00(+0.12%) |
Jan 18, 2007 | 2.316 | 2.325 | 2.308 | 2.314 | 1,365,012 | -0.01(-0.35%) |
Jan 17, 2007 | 2.322 | 2.325 | 2.314 | 2.322 | 1,458,215 | +0.00(+0.12%) |
Jan 16, 2007 | 2.311 | 2.319 | 2.303 | 2.319 | 1,361,710 | +0.01(+0.35%) |
Jan 12, 2007 | 2.297 | 2.311 | 2.297 | 2.311 | 1,207,596 | +0.01(+0.47%) |
Jan 11, 2007 | 2.270 | 2.300 | 2.270 | 2.300 | 1,203,559 | +0.02(+1.08%) |
Jan 10, 2007 | 2.259 | 2.276 | 2.254 | 2.276 | 1,043,574 | +0.01(+0.36%) |
Jan 09, 2007 | 2.262 | 2.267 | 2.254 | 2.267 | 1,057,884 | +0.01(+0.24%) |
Jan 08, 2007 | 2.259 | 2.262 | 2.251 | 2.262 | 1,346,665 | +0.00(+0.12%) |
Jan 05, 2007 | 2.262 | 2.262 | 2.248 | 2.259 | 1,327,952 | -0.00(-0.12%) |
Jan 04, 2007 | 2.259 | 2.265 | 2.248 | 2.262 | 1,858,912 | +0.01(+0.24%) |