Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 2.250 | 2.260 | 2.130 | 2.130 | 348,373 | -0.12(-5.33%) |
Apr 27, 2007 | 2.360 | 2.360 | 2.210 | 2.250 | 243,450 | -0.06(-2.60%) |
Apr 26, 2007 | 2.310 | 2.440 | 2.060 | 2.310 | 956,113 | -0.02(-0.86%) |
Apr 25, 2007 | 2.430 | 2.450 | 2.310 | 2.330 | 438,923 | -0.08(-3.32%) |
Apr 24, 2007 | 2.350 | 2.420 | 2.270 | 2.410 | 505,811 | +0.10(+4.33%) |
Apr 23, 2007 | 2.360 | 2.370 | 2.250 | 2.310 | 359,418 | -0.02(-0.86%) |
Apr 20, 2007 | 2.450 | 2.490 | 2.270 | 2.330 | 785,239 | -0.05(-2.18%) |
Apr 19, 2007 | 2.240 | 2.420 | 2.230 | 2.382 | 830,327 | +0.16(+7.30%) |
Apr 18, 2007 | 2.270 | 2.350 | 2.170 | 2.220 | 672,665 | -0.04(-1.77%) |
Apr 17, 2007 | 2.120 | 2.350 | 2.100 | 2.260 | 1,854,941 | +0.18(+8.65%) |
Apr 16, 2007 | 2.060 | 2.120 | 2.010 | 2.080 | 343,577 | +0.01(+0.48%) |
Apr 13, 2007 | 2.100 | 2.100 | 2.000 | 2.070 | 152,662 | -0.02(-0.96%) |
Apr 12, 2007 | 2.080 | 2.090 | 1.990 | 2.090 | 315,944 | +0.05(+2.45%) |
Apr 11, 2007 | 2.110 | 2.120 | 1.980 | 2.040 | 524,388 | -0.07(-3.32%) |
Apr 10, 2007 | 2.150 | 2.150 | 2.060 | 2.110 | 534,438 | -0.03(-1.40%) |
Apr 09, 2007 | 2.050 | 2.180 | 2.050 | 2.140 | 1,275,286 | +0.10(+4.90%) |
Apr 05, 2007 | 2.050 | 2.050 | 1.970 | 2.040 | 674,316 | +0.00(+0.00%) |
Apr 04, 2007 | 2.000 | 2.120 | 1.970 | 2.040 | 1,044,633 | +0.04(+2.00%) |
Apr 03, 2007 | 1.850 | 2.050 | 1.830 | 2.000 | 2,058,715 | +0.19(+10.49%) |
Apr 02, 2007 | 1.820 | 1.850 | 1.800 | 1.810 | 440,232 | +0.00(+0.01%) |
Mar 30, 2007 | 1.780 | 1.820 | 1.750 | 1.810 | 265,502 | +0.04(+2.26%) |
Mar 29, 2007 | 1.790 | 1.800 | 1.750 | 1.770 | 194,786 | -0.02(-1.12%) |
Mar 28, 2007 | 1.770 | 1.820 | 1.770 | 1.790 | 438,376 | +0.01(+0.56%) |
Mar 27, 2007 | 1.790 | 1.790 | 1.750 | 1.780 | 367,016 | +0.03(+1.71%) |
Mar 26, 2007 | 1.740 | 1.780 | 1.700 | 1.750 | 350,181 | +0.00(+0.00%) |
Mar 23, 2007 | 1.740 | 1.750 | 1.690 | 1.750 | 314,677 | +0.03(+1.74%) |
Mar 22, 2007 | 1.730 | 1.740 | 1.660 | 1.720 | 302,393 | +0.01(+0.58%) |
Mar 21, 2007 | 1.580 | 1.730 | 1.570 | 1.710 | 511,166 | +0.12(+7.55%) |
Mar 20, 2007 | 1.550 | 1.590 | 1.510 | 1.590 | 209,502 | +0.08(+5.30%) |
Mar 19, 2007 | 1.600 | 1.630 | 1.510 | 1.510 | 255,831 | -0.10(-6.21%) |
Mar 16, 2007 | 1.570 | 1.611 | 1.470 | 1.610 | 301,628 | +0.03(+1.90%) |
Mar 15, 2007 | 1.600 | 1.600 | 1.550 | 1.580 | 162,743 | +0.03(+1.94%) |
Mar 14, 2007 | 1.550 | 1.580 | 1.460 | 1.550 | 219,369 | -0.01(-0.64%) |
Mar 13, 2007 | 1.650 | 1.670 | 1.530 | 1.560 | 333,852 | -0.09(-5.45%) |
Mar 12, 2007 | 1.630 | 1.651 | 1.620 | 1.650 | 218,615 | +0.04(+2.48%) |
Mar 09, 2007 | 1.670 | 1.670 | 1.600 | 1.610 | 357,467 | +0.02(+1.26%) |
Mar 08, 2007 | 1.460 | 1.600 | 1.460 | 1.590 | 701,812 | +0.11(+7.43%) |
Mar 07, 2007 | 1.560 | 1.560 | 1.480 | 1.480 | 203,746 | -0.03(-1.99%) |
Mar 06, 2007 | 1.480 | 1.550 | 1.460 | 1.510 | 369,449 | +0.09(+6.34%) |
Mar 05, 2007 | 1.400 | 1.490 | 1.370 | 1.420 | 668,828 | +0.00(+0.00%) |
Mar 02, 2007 | 1.550 | 1.580 | 1.400 | 1.420 | 1,658,402 | -0.17(-10.69%) |
Mar 01, 2007 | 1.610 | 1.670 | 1.550 | 1.590 | 734,303 | -0.11(-6.47%) |
Feb 28, 2007 | 1.760 | 1.760 | 1.660 | 1.700 | 457,988 | +0.00(+0.00%) |
Feb 27, 2007 | 1.780 | 1.790 | 1.650 | 1.700 | 737,923 | -0.12(-6.59%) |
Feb 26, 2007 | 1.770 | 1.900 | 1.770 | 1.820 | 556,827 | +0.01(+0.55%) |
Feb 23, 2007 | 1.810 | 1.830 | 1.730 | 1.810 | 554,659 | +0.00(+0.00%) |
Feb 22, 2007 | 1.850 | 1.900 | 1.780 | 1.810 | 683,565 | -0.06(-3.21%) |
Feb 21, 2007 | 1.890 | 1.930 | 1.600 | 1.870 | 1,086,636 | +0.04(+2.19%) |
Feb 20, 2007 | 1.850 | 1.900 | 1.790 | 1.830 | 477,583 | -0.04(-2.14%) |
Feb 16, 2007 | 1.890 | 1.900 | 1.850 | 1.870 | 457,325 | +0.01(+0.54%) |
Feb 15, 2007 | 1.780 | 1.860 | 1.760 | 1.860 | 479,774 | +0.11(+6.29%) |
Feb 14, 2007 | 1.760 | 1.800 | 1.700 | 1.750 | 662,391 | -0.04(-2.23%) |
Feb 13, 2007 | 1.800 | 1.820 | 1.760 | 1.790 | 353,394 | +0.00(+0.00%) |
Feb 12, 2007 | 1.890 | 1.890 | 1.750 | 1.790 | 657,145 | -0.01(-0.56%) |
Feb 09, 2007 | 1.800 | 1.930 | 1.750 | 1.800 | 1,371,253 | +0.04(+2.27%) |
Feb 08, 2007 | 1.570 | 1.790 | 1.570 | 1.760 | 781,868 | +0.17(+10.69%) |
Feb 07, 2007 | 1.580 | 1.650 | 1.560 | 1.590 | 473,475 | -0.01(-0.63%) |
Feb 06, 2007 | 1.710 | 1.720 | 1.560 | 1.600 | 777,718 | -0.13(-7.51%) |
Feb 05, 2007 | 1.780 | 1.780 | 1.660 | 1.730 | 688,770 | -0.02(-1.14%) |
Feb 02, 2007 | 1.790 | 1.850 | 1.700 | 1.750 | 1,183,412 | +0.01(+0.57%) |