Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.040 | 3.070 | 2.980 | 2.980 | 52,399 | -0.08(-2.61%) |
Apr 27, 2007 | 3.030 | 3.080 | 3.030 | 3.060 | 46,826 | +0.03(+0.99%) |
Apr 26, 2007 | 3.100 | 3.100 | 3.030 | 3.030 | 22,924 | -0.07(-2.26%) |
Apr 25, 2007 | 3.040 | 3.140 | 3.030 | 3.100 | 19,757 | +0.05(+1.64%) |
Apr 24, 2007 | 3.110 | 3.120 | 3.030 | 3.050 | 25,050 | -0.05(-1.61%) |
Apr 23, 2007 | 3.120 | 3.140 | 3.020 | 3.100 | 25,741 | +0.02(+0.65%) |
Apr 20, 2007 | 3.080 | 3.100 | 3.050 | 3.080 | 20,872 | +0.01(+0.33%) |
Apr 19, 2007 | 3.030 | 3.070 | 3.030 | 3.070 | 15,216 | +0.03(+0.99%) |
Apr 18, 2007 | 3.020 | 3.090 | 2.960 | 3.040 | 31,768 | +0.03(+1.00%) |
Apr 17, 2007 | 2.943 | 3.070 | 2.943 | 3.010 | 120,469 | +0.04(+1.34%) |
Apr 16, 2007 | 2.980 | 3.000 | 2.950 | 2.970 | 25,302 | -0.04(-1.33%) |
Apr 13, 2007 | 2.960 | 3.020 | 2.940 | 3.010 | 25,600 | +0.02(+0.67%) |
Apr 12, 2007 | 2.960 | 2.990 | 2.900 | 2.990 | 36,544 | +0.04(+1.35%) |
Apr 11, 2007 | 2.920 | 2.990 | 2.900 | 2.950 | 23,316 | +0.02(+0.68%) |
Apr 10, 2007 | 2.940 | 3.020 | 2.880 | 2.930 | 57,245 | -0.03(-1.01%) |
Apr 09, 2007 | 2.980 | 3.020 | 2.950 | 2.960 | 43,747 | -0.02(-0.67%) |
Apr 05, 2007 | 2.920 | 2.980 | 2.920 | 2.980 | 42,935 | +0.03(+1.02%) |
Apr 04, 2007 | 2.910 | 2.950 | 2.880 | 2.950 | 33,617 | +0.01(+0.34%) |
Apr 03, 2007 | 2.870 | 2.980 | 2.860 | 2.940 | 38,860 | +0.01(+0.34%) |
Apr 02, 2007 | 2.970 | 2.970 | 2.890 | 2.930 | 70,185 | +0.04(+1.38%) |
Mar 30, 2007 | 2.830 | 2.920 | 2.800 | 2.890 | 302,357 | +0.09(+3.21%) |
Mar 29, 2007 | 2.850 | 2.900 | 2.800 | 2.800 | 63,956 | -0.05(-1.75%) |
Mar 28, 2007 | 2.890 | 2.890 | 2.850 | 2.850 | 27,670 | -0.04(-1.38%) |
Mar 27, 2007 | 2.910 | 2.940 | 2.860 | 2.890 | 56,378 | +0.00(+0.00%) |
Mar 26, 2007 | 2.930 | 3.020 | 2.860 | 2.890 | 82,118 | -0.04(-1.37%) |
Mar 23, 2007 | 3.040 | 3.070 | 2.910 | 2.930 | 169,227 | -0.11(-3.62%) |
Mar 22, 2007 | 3.070 | 3.090 | 2.930 | 3.040 | 177,849 | -0.01(-0.33%) |
Mar 21, 2007 | 3.140 | 3.140 | 3.000 | 3.050 | 146,607 | -0.09(-2.87%) |
Mar 20, 2007 | 3.120 | 3.170 | 3.070 | 3.140 | 162,820 | +0.04(+1.29%) |
Mar 19, 2007 | 3.160 | 3.200 | 3.000 | 3.100 | 145,618 | -0.01(-0.32%) |
Mar 16, 2007 | 3.190 | 3.210 | 3.030 | 3.110 | 93,191 | +0.01(+0.32%) |
Mar 15, 2007 | 3.100 | 3.250 | 3.080 | 3.100 | 201,585 | +0.02(+0.65%) |
Mar 14, 2007 | 3.250 | 3.400 | 3.000 | 3.080 | 801,172 | +0.35(+12.82%) |
Mar 13, 2007 | 2.810 | 2.840 | 2.680 | 2.730 | 161,231 | -0.08(-2.85%) |
Mar 12, 2007 | 2.740 | 2.840 | 2.610 | 2.810 | 104,100 | +0.20(+7.66%) |
Mar 09, 2007 | 2.700 | 2.710 | 2.570 | 2.610 | 11,461 | -0.08(-2.97%) |
Mar 08, 2007 | 2.650 | 2.750 | 2.650 | 2.690 | 28,444 | +0.07(+2.67%) |
Mar 07, 2007 | 2.610 | 2.630 | 2.560 | 2.620 | 5,676 | +0.04(+1.55%) |
Mar 06, 2007 | 2.594 | 2.600 | 2.530 | 2.580 | 16,485 | +0.08(+3.20%) |
Mar 05, 2007 | 2.590 | 2.600 | 2.470 | 2.500 | 44,389 | -0.12(-4.58%) |
Mar 02, 2007 | 2.670 | 2.690 | 2.620 | 2.620 | 31,000 | -0.04(-1.50%) |
Mar 01, 2007 | 2.620 | 2.680 | 2.600 | 2.660 | 13,743 | +0.02(+0.76%) |
Feb 28, 2007 | 2.620 | 2.700 | 2.620 | 2.640 | 13,587 | +0.04(+1.54%) |
Feb 27, 2007 | 2.590 | 2.840 | 2.450 | 2.600 | 82,139 | -0.27(-9.41%) |
Feb 26, 2007 | 2.870 | 2.920 | 2.860 | 2.870 | 44,159 | +0.00(+0.00%) |
Feb 23, 2007 | 2.870 | 2.870 | 2.850 | 2.870 | 21,576 | +0.00(+0.05%) |
Feb 22, 2007 | 2.800 | 2.880 | 2.800 | 2.869 | 59,966 | +0.07(+2.45%) |
Feb 21, 2007 | 2.761 | 2.820 | 2.761 | 2.800 | 7,283 | -0.02(-0.71%) |
Feb 20, 2007 | 2.820 | 2.860 | 2.800 | 2.820 | 34,706 | +0.03(+1.08%) |
Feb 16, 2007 | 2.790 | 2.810 | 2.790 | 2.790 | 9,662 | +0.01(+0.36%) |
Feb 15, 2007 | 2.840 | 2.840 | 2.750 | 2.780 | 53,700 | +0.00(+0.00%) |
Feb 14, 2007 | 2.740 | 2.800 | 2.550 | 2.780 | 124,182 | +0.04(+1.46%) |
Feb 13, 2007 | 2.710 | 2.750 | 2.710 | 2.740 | 4,600 | +0.02(+0.73%) |
Feb 12, 2007 | 2.790 | 2.790 | 2.720 | 2.720 | 27,260 | -0.06(-2.15%) |
Feb 09, 2007 | 2.810 | 2.810 | 2.680 | 2.780 | 14,472 | +0.01(+0.36%) |
Feb 08, 2007 | 2.840 | 2.840 | 2.740 | 2.770 | 26,485 | -0.07(-2.47%) |
Feb 07, 2007 | 2.710 | 2.840 | 2.690 | 2.840 | 51,786 | +0.12(+4.41%) |
Feb 06, 2007 | 2.680 | 2.720 | 2.660 | 2.720 | 19,397 | +0.04(+1.49%) |
Feb 05, 2007 | 2.720 | 2.730 | 2.680 | 2.680 | 31,919 | -0.06(-2.19%) |
Feb 02, 2007 | 2.800 | 2.800 | 2.720 | 2.740 | 19,004 | +0.00(+0.00%) |