Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 2.510 | 2.550 | 2.430 | 2.500 | 283,500 | -0.07(-2.72%) |
Feb 27, 2007 | 2.640 | 2.750 | 2.500 | 2.570 | 260,200 | -0.13(-4.81%) |
Feb 26, 2007 | 2.800 | 2.900 | 2.700 | 2.700 | 109,000 | -0.09(-3.22%) |
Feb 23, 2007 | 2.760 | 2.820 | 2.750 | 2.790 | 140,600 | -0.02(-0.72%) |
Feb 22, 2007 | 2.780 | 2.820 | 2.730 | 2.810 | 148,400 | +0.03(+1.08%) |
Feb 21, 2007 | 2.790 | 2.800 | 2.720 | 2.780 | 88,800 | -0.01(-0.36%) |
Feb 20, 2007 | 2.800 | 2.860 | 2.770 | 2.790 | 134,100 | -0.06(-2.11%) |
Feb 16, 2007 | 2.800 | 2.850 | 2.750 | 2.850 | 86,300 | +0.07(+2.52%) |
Feb 15, 2007 | 2.770 | 2.820 | 2.710 | 2.780 | 90,500 | +0.01(+0.36%) |
Feb 14, 2007 | 2.740 | 2.770 | 2.670 | 2.770 | 86,628 | +0.06(+2.21%) |
Feb 13, 2007 | 2.750 | 2.750 | 2.650 | 2.710 | 65,625 | +0.01(+0.37%) |
Feb 12, 2007 | 2.760 | 2.760 | 2.640 | 2.700 | 106,594 | -0.06(-2.17%) |
Feb 09, 2007 | 2.830 | 2.830 | 2.750 | 2.760 | 159,600 | -0.07(-2.47%) |
Feb 08, 2007 | 2.750 | 2.830 | 2.600 | 2.830 | 187,700 | +0.00(+0.00%) |
Feb 07, 2007 | 2.870 | 2.920 | 2.829 | 2.830 | 74,100 | -0.04(-1.39%) |
Feb 06, 2007 | 3.060 | 3.180 | 2.830 | 2.870 | 292,700 | -0.15(-4.94%) |
Feb 05, 2007 | 3.030 | 3.110 | 2.980 | 3.019 | 124,000 | -0.01(-0.36%) |
Feb 02, 2007 | 3.050 | 3.060 | 3.010 | 3.030 | 120,500 | -0.02(-0.66%) |
Feb 01, 2007 | 3.000 | 3.090 | 2.980 | 3.050 | 169,500 | +0.11(+3.74%) |
Jan 31, 2007 | 2.800 | 2.970 | 2.800 | 2.940 | 175,500 | +0.16(+5.76%) |
Jan 30, 2007 | 2.800 | 2.820 | 2.750 | 2.780 | 84,100 | -0.02(-0.71%) |
Jan 29, 2007 | 2.690 | 2.830 | 1.900 | 2.800 | 76,700 | -0.02(-0.71%) |
Jan 26, 2007 | 2.750 | 2.820 | 2.710 | 2.820 | 81,100 | +0.02(+0.71%) |
Jan 25, 2007 | 2.850 | 2.860 | 2.750 | 2.800 | 87,900 | -0.05(-1.75%) |
Jan 24, 2007 | 2.810 | 2.970 | 2.810 | 2.850 | 102,400 | +0.02(+0.71%) |
Jan 23, 2007 | 2.800 | 2.940 | 2.700 | 2.830 | 138,800 | -0.05(-1.74%) |
Jan 22, 2007 | 2.820 | 2.880 | 2.750 | 2.880 | 112,600 | +0.05(+1.77%) |
Jan 19, 2007 | 2.770 | 2.830 | 2.730 | 2.830 | 63,100 | +0.07(+2.54%) |
Jan 18, 2007 | 2.690 | 2.830 | 2.680 | 2.760 | 282,500 | +0.16(+6.15%) |
Jan 17, 2007 | 2.590 | 2.650 | 2.550 | 2.600 | 82,900 | +0.00(+0.00%) |
Jan 16, 2007 | 2.500 | 2.600 | 2.360 | 2.600 | 162,400 | +0.08(+3.17%) |
Jan 12, 2007 | 2.390 | 2.540 | 2.390 | 2.520 | 95,100 | +0.12(+5.00%) |
Jan 11, 2007 | 2.300 | 2.550 | 2.289 | 2.400 | 199,500 | +0.12(+5.26%) |
Jan 10, 2007 | 2.350 | 2.360 | 2.280 | 2.280 | 115,000 | -0.07(-2.98%) |
Jan 09, 2007 | 2.410 | 2.430 | 2.330 | 2.350 | 157,100 | -0.06(-2.49%) |
Jan 08, 2007 | 2.430 | 2.440 | 2.380 | 2.410 | 84,000 | -0.01(-0.41%) |
Jan 05, 2007 | 2.480 | 2.500 | 2.370 | 2.420 | 207,800 | -0.08(-3.20%) |
Jan 04, 2007 | 2.650 | 2.650 | 2.250 | 2.500 | 407,400 | -0.23(-8.42%) |
Jan 03, 2007 | 2.839 | 2.900 | 2.730 | 2.730 | 212,100 | -0.19(-6.51%) |
Dec 29, 2006 | 3.040 | 3.050 | 2.920 | 2.920 | 110,400 | -0.12(-3.95%) |
Dec 28, 2006 | 3.150 | 3.150 | 2.940 | 3.040 | 136,700 | -0.08(-2.56%) |
Dec 27, 2006 | 3.000 | 3.150 | 2.990 | 3.120 | 93,200 | +0.15(+5.05%) |
Dec 26, 2006 | 2.950 | 3.000 | 2.950 | 2.970 | 58,800 | +0.01(+0.34%) |
Dec 22, 2006 | 2.960 | 2.990 | 2.940 | 2.960 | 85,200 | +0.00(+0.00%) |
Dec 21, 2006 | 3.050 | 3.050 | 2.950 | 2.960 | 164,300 | -0.02(-0.67%) |
Dec 20, 2006 | 3.040 | 3.100 | 2.980 | 2.980 | 82,700 | -0.04(-1.32%) |
Dec 19, 2006 | 2.970 | 3.050 | 2.970 | 3.020 | 114,100 | +0.04(+1.34%) |
Dec 18, 2006 | 3.110 | 3.120 | 2.980 | 2.980 | 130,800 | -0.06(-1.97%) |
Dec 15, 2006 | 3.170 | 3.230 | 3.010 | 3.040 | 253,700 | -0.13(-4.10%) |
Dec 14, 2006 | 3.210 | 3.290 | 3.150 | 3.170 | 174,600 | -0.03(-0.94%) |
Dec 13, 2006 | 3.270 | 3.350 | 3.120 | 3.200 | 173,200 | -0.06(-1.84%) |
Dec 12, 2006 | 3.360 | 3.440 | 3.260 | 3.260 | 245,200 | -0.03(-0.91%) |
Dec 11, 2006 | 3.250 | 3.350 | 3.250 | 3.290 | 215,700 | +0.13(+4.11%) |
Dec 08, 2006 | 3.210 | 3.309 | 3.150 | 3.160 | 116,300 | -0.06(-1.86%) |
Dec 07, 2006 | 3.330 | 3.350 | 3.150 | 3.220 | 135,500 | -0.01(-0.31%) |
Dec 06, 2006 | 3.200 | 3.340 | 3.190 | 3.230 | 135,000 | -0.02(-0.62%) |
Dec 05, 2006 | 3.300 | 3.310 | 3.220 | 3.250 | 171,400 | +0.07(+2.20%) |
Dec 04, 2006 | 3.190 | 3.360 | 3.180 | 3.180 | 177,800 | +0.05(+1.60%) |