Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.875 | 2.903 | 2.849 | 2.903 | 321,425 | +0.01(+0.39%) |
Feb 27, 2007 | 2.977 | 2.987 | 2.763 | 2.892 | 1,896,945 | -0.17(-5.61%) |
Feb 26, 2007 | 3.048 | 3.078 | 3.048 | 3.063 | 217,497 | +0.01(+0.49%) |
Feb 23, 2007 | 3.078 | 3.078 | 3.024 | 3.048 | 181,069 | +0.00(+0.00%) |
Feb 22, 2007 | 3.046 | 3.050 | 3.024 | 3.048 | 258,747 | +0.01(+0.18%) |
Feb 21, 2007 | 3.043 | 3.048 | 3.018 | 3.043 | 441,959 | -0.00(-0.12%) |
Feb 20, 2007 | 3.007 | 3.048 | 2.987 | 3.046 | 605,351 | +0.04(+1.49%) |
Feb 16, 2007 | 3.015 | 3.015 | 2.977 | 3.002 | 358,924 | -0.00(-0.12%) |
Feb 15, 2007 | 3.009 | 3.015 | 2.987 | 3.005 | 122,141 | -0.01(-0.19%) |
Feb 14, 2007 | 2.964 | 3.013 | 2.964 | 3.011 | 252,940 | +0.05(+1.57%) |
Feb 13, 2007 | 2.920 | 2.964 | 2.920 | 2.964 | 221,247 | +0.02(+0.70%) |
Feb 12, 2007 | 2.931 | 2.977 | 2.884 | 2.944 | 443,031 | -0.00(-0.06%) |
Feb 09, 2007 | 2.940 | 2.962 | 2.918 | 2.946 | 364,817 | +0.01(+0.25%) |
Feb 08, 2007 | 2.929 | 2.938 | 2.916 | 2.938 | 109,820 | -0.01(-0.32%) |
Feb 07, 2007 | 2.916 | 2.947 | 2.916 | 2.947 | 192,855 | +0.02(+0.83%) |
Feb 06, 2007 | 2.931 | 2.933 | 2.914 | 2.923 | 205,176 | +0.01(+0.38%) |
Feb 05, 2007 | 2.912 | 2.914 | 2.880 | 2.912 | 150,534 | +0.01(+0.32%) |
Feb 02, 2007 | 2.890 | 2.908 | 2.880 | 2.903 | 151,605 | +0.03(+0.97%) |
Feb 01, 2007 | 2.865 | 2.892 | 2.860 | 2.875 | 296,782 | +0.01(+0.52%) |
Jan 31, 2007 | 2.832 | 2.860 | 2.819 | 2.860 | 163,391 | +0.01(+0.52%) |
Jan 30, 2007 | 2.809 | 2.845 | 2.807 | 2.845 | 208,926 | +0.04(+1.40%) |
Jan 29, 2007 | 2.793 | 2.811 | 2.781 | 2.806 | 173,569 | +0.02(+0.74%) |
Jan 26, 2007 | 2.770 | 2.789 | 2.770 | 2.785 | 155,355 | -0.00(-0.13%) |
Jan 25, 2007 | 2.793 | 2.806 | 2.778 | 2.789 | 198,748 | -0.01(-0.40%) |
Jan 24, 2007 | 2.779 | 2.800 | 2.779 | 2.800 | 191,248 | +0.02(+0.74%) |
Jan 23, 2007 | 2.748 | 2.789 | 2.748 | 2.779 | 168,212 | +0.02(+0.88%) |
Jan 22, 2007 | 2.751 | 2.768 | 2.733 | 2.755 | 145,712 | -0.01(-0.54%) |
Jan 19, 2007 | 2.722 | 2.774 | 2.722 | 2.770 | 286,604 | +0.03(+1.16%) |
Jan 18, 2007 | 2.742 | 2.751 | 2.735 | 2.738 | 149,998 | +0.00(+0.00%) |
Jan 17, 2007 | 2.718 | 2.744 | 2.718 | 2.738 | 344,460 | -0.00(-0.07%) |
Jan 16, 2007 | 2.707 | 2.746 | 2.697 | 2.740 | 436,067 | -0.00(-0.14%) |
Jan 12, 2007 | 2.703 | 2.746 | 2.703 | 2.744 | 119,998 | +0.02(+0.62%) |
Jan 11, 2007 | 2.684 | 2.735 | 2.684 | 2.727 | 158,034 | +0.04(+1.67%) |
Jan 10, 2007 | 2.688 | 2.695 | 2.658 | 2.682 | 325,711 | -0.04(-1.30%) |
Jan 09, 2007 | 2.716 | 2.738 | 2.716 | 2.718 | 186,962 | -0.00(-0.14%) |
Jan 08, 2007 | 2.716 | 2.727 | 2.694 | 2.722 | 197,676 | +0.01(+0.41%) |
Jan 05, 2007 | 2.725 | 2.725 | 2.667 | 2.710 | 419,995 | -0.04(-1.36%) |
Jan 04, 2007 | 2.735 | 2.753 | 2.712 | 2.748 | 365,889 | +0.02(+0.62%) |
Jan 03, 2007 | 2.744 | 2.763 | 2.718 | 2.731 | 963,204 | +0.03(+1.10%) |
Dec 29, 2006 | 2.707 | 2.707 | 2.690 | 2.701 | 157,498 | +0.01(+0.49%) |
Dec 28, 2006 | 2.707 | 2.707 | 2.688 | 2.688 | 93,213 | +0.00(+0.00%) |
Dec 27, 2006 | 2.679 | 2.703 | 2.679 | 2.688 | 146,248 | +0.01(+0.49%) |
Dec 26, 2006 | 2.651 | 2.677 | 2.651 | 2.675 | 39,106 | +0.02(+0.92%) |
Dec 22, 2006 | 2.662 | 2.662 | 2.632 | 2.651 | 197,676 | -0.01(-0.35%) |
Dec 21, 2006 | 2.651 | 2.664 | 2.645 | 2.660 | 175,176 | +0.00(+0.07%) |
Dec 20, 2006 | 2.634 | 2.671 | 2.634 | 2.658 | 210,533 | -0.00(-0.07%) |
Dec 19, 2006 | 2.641 | 2.666 | 2.615 | 2.660 | 271,604 | -0.02(-0.70%) |
Dec 18, 2006 | 2.653 | 2.686 | 2.653 | 2.679 | 175,712 | +0.03(+1.20%) |
Dec 15, 2006 | 2.660 | 2.679 | 2.645 | 2.647 | 193,390 | +0.01(+0.28%) |
Dec 14, 2006 | 2.632 | 2.662 | 2.632 | 2.639 | 172,498 | -0.00(-0.07%) |
Dec 13, 2006 | 2.632 | 2.651 | 2.632 | 2.641 | 155,355 | +0.01(+0.28%) |
Dec 12, 2006 | 2.632 | 2.654 | 2.621 | 2.634 | 78,213 | -0.01(-0.49%) |
Dec 11, 2006 | 2.632 | 2.656 | 2.632 | 2.647 | 223,390 | +0.02(+0.93%) |
Dec 08, 2006 | 2.645 | 2.645 | 2.617 | 2.623 | 167,676 | -0.01(-0.21%) |
Dec 07, 2006 | 2.610 | 2.641 | 2.604 | 2.628 | 197,140 | +0.02(+0.93%) |
Dec 06, 2006 | 2.598 | 2.604 | 2.563 | 2.604 | 304,818 | -0.01(-0.21%) |
Dec 05, 2006 | 2.572 | 2.610 | 2.572 | 2.610 | 761,778 | +0.02(+0.72%) |
Dec 04, 2006 | 2.539 | 2.591 | 2.539 | 2.591 | 170,355 | +0.04(+1.54%) |