Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.751 | 2.800 | 2.651 | 2.691 | 2,039,200 | -0.05(-1.82%) |
Mar 29, 2007 | 2.751 | 2.781 | 2.705 | 2.741 | 1,050,400 | +0.00(+0.14%) |
Mar 28, 2007 | 2.752 | 2.761 | 2.683 | 2.737 | 2,897,600 | -0.02(-0.54%) |
Mar 27, 2007 | 2.833 | 2.834 | 2.728 | 2.752 | 2,474,400 | -0.11(-3.88%) |
Mar 26, 2007 | 2.959 | 3.019 | 2.785 | 2.864 | 4,328,000 | -0.14(-4.58%) |
Mar 23, 2007 | 3.030 | 3.067 | 2.941 | 3.001 | 1,516,000 | -0.03(-1.11%) |
Mar 22, 2007 | 3.071 | 3.119 | 3.022 | 3.035 | 592,000 | -0.04(-1.22%) |
Mar 21, 2007 | 3.094 | 3.112 | 3.033 | 3.072 | 1,228,000 | -0.01(-0.28%) |
Mar 20, 2007 | 3.021 | 3.125 | 3.021 | 3.081 | 2,376,800 | +0.05(+1.73%) |
Mar 19, 2007 | 2.982 | 3.062 | 2.982 | 3.029 | 391,200 | +0.06(+2.02%) |
Mar 16, 2007 | 3.044 | 3.041 | 2.926 | 2.969 | 894,400 | -0.07(-2.42%) |
Mar 15, 2007 | 2.990 | 3.217 | 2.990 | 3.042 | 836,000 | +0.06(+2.10%) |
Mar 14, 2007 | 2.958 | 3.010 | 2.913 | 2.980 | 773,600 | +0.02(+0.80%) |
Mar 13, 2007 | 3.027 | 3.092 | 2.931 | 2.956 | 839,200 | -0.07(-2.35%) |
Mar 12, 2007 | 3.070 | 3.075 | 3.009 | 3.027 | 679,200 | -0.05(-1.54%) |
Mar 09, 2007 | 3.062 | 3.125 | 3.035 | 3.075 | 848,800 | +0.03(+1.11%) |
Mar 08, 2007 | 3.094 | 3.120 | 2.996 | 3.041 | 1,171,200 | -0.03(-0.94%) |
Mar 07, 2007 | 3.059 | 3.115 | 2.981 | 3.070 | 1,256,800 | -0.01(-0.41%) |
Mar 06, 2007 | 2.956 | 3.085 | 2.947 | 3.083 | 1,272,800 | +0.15(+4.98%) |
Mar 05, 2007 | 2.938 | 3.049 | 2.914 | 2.936 | 1,636,800 | -0.03(-0.89%) |
Mar 02, 2007 | 3.058 | 3.130 | 2.951 | 2.962 | 772,800 | -0.11(-3.46%) |
Mar 01, 2007 | 3.021 | 3.106 | 2.990 | 3.069 | 884,000 | +0.02(+0.53%) |
Feb 28, 2007 | 3.067 | 3.120 | 2.928 | 3.053 | 726,400 | -0.02(-0.73%) |
Feb 27, 2007 | 3.195 | 3.231 | 3.019 | 3.075 | 1,174,400 | -0.15(-4.69%) |
Feb 26, 2007 | 3.196 | 3.251 | 3.065 | 3.226 | 1,054,512 | +0.03(+0.94%) |
Feb 23, 2007 | 3.161 | 3.231 | 3.125 | 3.196 | 1,551,200 | +0.04(+1.11%) |
Feb 22, 2007 | 3.171 | 3.194 | 3.125 | 3.161 | 1,247,200 | -0.01(-0.32%) |
Feb 21, 2007 | 3.200 | 3.225 | 3.160 | 3.171 | 1,091,200 | -0.04(-1.28%) |
Feb 20, 2007 | 3.224 | 3.250 | 3.201 | 3.212 | 847,200 | -0.03(-0.85%) |
Feb 16, 2007 | 3.260 | 3.260 | 3.232 | 3.240 | 316,800 | -0.01(-0.27%) |
Feb 15, 2007 | 3.223 | 3.254 | 3.204 | 3.249 | 368,800 | +0.03(+0.97%) |
Feb 14, 2007 | 3.264 | 3.285 | 3.216 | 3.217 | 810,400 | -0.05(-1.53%) |
Feb 13, 2007 | 3.251 | 3.292 | 3.236 | 3.268 | 668,784 | +0.02(+0.62%) |
Feb 12, 2007 | 3.254 | 3.325 | 3.230 | 3.248 | 603,200 | -0.01(-0.23%) |
Feb 09, 2007 | 3.292 | 3.292 | 3.206 | 3.255 | 573,600 | -0.04(-1.10%) |
Feb 08, 2007 | 3.305 | 3.317 | 3.252 | 3.291 | 366,400 | -0.01(-0.42%) |
Feb 07, 2007 | 3.271 | 3.330 | 3.250 | 3.305 | 840,000 | +0.03(+1.03%) |
Feb 06, 2007 | 3.279 | 3.284 | 3.240 | 3.271 | 1,140,800 | -0.01(-0.23%) |
Feb 05, 2007 | 3.374 | 3.374 | 3.263 | 3.279 | 1,526,400 | -0.09(-2.82%) |
Feb 02, 2007 | 3.362 | 3.462 | 3.291 | 3.374 | 1,597,600 | +0.01(+0.33%) |
Feb 01, 2007 | 3.370 | 3.441 | 3.342 | 3.362 | 1,407,200 | +0.02(+0.52%) |
Jan 31, 2007 | 3.330 | 3.359 | 3.268 | 3.345 | 1,467,200 | +0.01(+0.41%) |
Jan 30, 2007 | 3.300 | 3.337 | 3.300 | 3.331 | 764,000 | +0.05(+1.60%) |
Jan 29, 2007 | 3.212 | 3.350 | 3.212 | 3.279 | 1,512,000 | +0.07(+2.22%) |
Jan 26, 2007 | 3.200 | 3.221 | 3.188 | 3.208 | 596,800 | +0.01(+0.31%) |
Jan 25, 2007 | 3.184 | 3.206 | 3.167 | 3.197 | 870,400 | +0.01(+0.43%) |
Jan 24, 2007 | 3.124 | 3.186 | 3.111 | 3.184 | 831,200 | +0.07(+2.29%) |
Jan 23, 2007 | 3.001 | 3.116 | 3.001 | 3.112 | 1,695,200 | +0.11(+3.75%) |
Jan 22, 2007 | 2.994 | 3.044 | 2.994 | 3.000 | 883,200 | -0.01(-0.25%) |
Jan 19, 2007 | 2.965 | 3.013 | 2.947 | 3.007 | 684,000 | +0.04(+1.48%) |
Jan 18, 2007 | 2.924 | 2.971 | 2.900 | 2.964 | 2,117,600 | +0.04(+1.50%) |
Jan 17, 2007 | 2.906 | 2.953 | 2.906 | 2.920 | 1,116,000 | +0.01(+0.43%) |
Jan 16, 2007 | 2.881 | 2.947 | 2.881 | 2.908 | 1,082,400 | +0.05(+1.88%) |
Jan 12, 2007 | 2.754 | 2.875 | 2.751 | 2.854 | 2,123,200 | +0.14(+5.26%) |
Jan 11, 2007 | 2.663 | 2.725 | 2.663 | 2.711 | 1,025,600 | +0.05(+1.83%) |
Jan 10, 2007 | 2.678 | 2.695 | 2.641 | 2.663 | 1,285,600 | -0.02(-0.93%) |
Jan 09, 2007 | 2.774 | 2.774 | 2.679 | 2.688 | 1,264,800 | -0.07(-2.54%) |
Jan 08, 2007 | 2.751 | 2.765 | 2.705 | 2.757 | 497,600 | +0.01(+0.23%) |
Jan 05, 2007 | 2.835 | 2.835 | 2.732 | 2.751 | 1,030,400 | -0.08(-2.91%) |
Jan 04, 2007 | 2.825 | 2.850 | 2.808 | 2.834 | 1,025,600 | +0.01(+0.49%) |