Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 3.663 | 3.663 | 3.651 | 3.658 | 3,057 | +0.03(+0.76%) |
Feb 27, 2007 | 3.676 | 3.676 | 3.631 | 3.631 | 3,087 | +0.00(+0.00%) |
Feb 26, 2007 | 3.631 | 3.631 | 3.631 | 3.631 | 3,538 | +0.00(+0.00%) |
Feb 23, 2007 | 3.631 | 3.650 | 3.631 | 3.631 | 4,555 | +0.00(+0.00%) |
Feb 22, 2007 | 3.638 | 3.657 | 3.580 | 3.631 | 9,171 | -0.03(-0.89%) |
Feb 21, 2007 | 3.663 | 3.663 | 3.663 | 3.663 | 7,643 | -0.01(-0.18%) |
Feb 20, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 764 | +0.04(+0.97%) |
Feb 15, 2007 | 3.644 | 3.662 | 3.611 | 3.635 | 14,896 | -0.04(-0.96%) |
Feb 14, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 3.658 | 3.670 | 3.650 | 3.670 | 38,063 | +0.04(+1.08%) |
Feb 12, 2007 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 3.637 | 3.637 | 3.631 | 3.631 | 6,519 | -0.03(-0.89%) |
Feb 08, 2007 | 3.669 | 3.669 | 3.663 | 3.663 | 9,936 | -0.01(-0.14%) |
Feb 07, 2007 | 3.669 | 3.670 | 3.668 | 3.669 | 8,407 | +0.00(+0.07%) |
Feb 06, 2007 | 3.606 | 3.666 | 3.606 | 3.666 | 1,528 | +0.07(+1.89%) |
Feb 05, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Feb 01, 2007 | 3.602 | 3.602 | 3.598 | 3.598 | 33,026 | -0.00(-0.11%) |
Jan 31, 2007 | 3.594 | 3.602 | 3.594 | 3.602 | 2,178 | +0.00(+0.11%) |
Jan 30, 2007 | 3.595 | 3.655 | 3.595 | 3.598 | 22,165 | +0.00(+0.00%) |
Jan 29, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Jan 26, 2007 | 3.663 | 3.663 | 3.586 | 3.598 | 27,378 | +0.02(+0.48%) |
Jan 25, 2007 | 3.663 | 3.663 | 3.578 | 3.581 | 9,141 | -0.08(-2.25%) |
Jan 24, 2007 | 3.618 | 3.663 | 3.618 | 3.663 | 49,673 | +0.05(+1.27%) |
Jan 23, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Jan 22, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Jan 19, 2007 | 3.624 | 3.631 | 3.618 | 3.618 | 573,247 | -0.05(-1.25%) |
Jan 18, 2007 | 3.663 | 3.663 | 3.663 | 3.663 | 5,250 | +0.09(+2.38%) |
Jan 17, 2007 | 3.578 | 3.578 | 3.578 | 3.578 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.663 | 3.663 | 3.578 | 3.578 | 20,377 | -0.05(-1.37%) |
Jan 12, 2007 | 3.656 | 3.656 | 3.574 | 3.628 | 5,808 | +0.06(+1.76%) |
Jan 11, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Jan 10, 2007 | 3.661 | 3.661 | 3.565 | 3.565 | 6,114 | +0.00(+0.00%) |
Jan 09, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Jan 05, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Jan 04, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Jan 03, 2007 | 3.565 | 3.565 | 3.565 | 3.565 | 1,146 | -0.02(-0.66%) |
Dec 29, 2006 | 3.589 | 3.589 | 3.589 | 3.589 | 0 | +0.00(+0.00%) |
Dec 28, 2006 | 3.589 | 3.589 | 3.589 | 3.589 | 1,238 | -0.04(-0.97%) |
Dec 27, 2006 | 3.624 | 3.624 | 3.624 | 3.624 | 1,528 | +0.06(+1.65%) |
Dec 26, 2006 | 3.565 | 3.565 | 3.565 | 3.565 | 0 | +0.00(+0.00%) |
Dec 22, 2006 | 3.565 | 3.565 | 3.565 | 3.565 | 7,643 | -0.06(-1.62%) |
Dec 21, 2006 | 3.614 | 3.644 | 3.614 | 3.624 | 58,654 | +0.06(+1.65%) |
Dec 20, 2006 | 3.567 | 3.567 | 3.565 | 3.565 | 4,012 | -0.02(-0.55%) |
Dec 19, 2006 | 3.585 | 3.585 | 3.585 | 3.585 | 0 | +0.00(+0.00%) |
Dec 18, 2006 | 3.585 | 3.585 | 3.585 | 3.585 | 764 | +0.02(+0.55%) |
Dec 15, 2006 | 3.565 | 3.565 | 3.565 | 3.565 | 60,297 | +0.00(+0.00%) |
Dec 14, 2006 | 3.565 | 3.567 | 3.565 | 3.565 | 14,713 | -0.03(-0.91%) |
Dec 13, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Dec 12, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Dec 11, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 7,643 | +0.00(+0.00%) |
Dec 08, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Dec 07, 2006 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Dec 06, 2006 | 3.640 | 3.649 | 3.598 | 3.598 | 22,356 | +0.03(+0.92%) |
Dec 05, 2006 | 3.543 | 3.565 | 3.534 | 3.565 | 6,114 | +0.00(+0.00%) |
Dec 04, 2006 | 3.565 | 3.565 | 3.565 | 3.565 | 1,620 | +0.00(+0.00%) |