Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.100 | 2.100 | 2.040 | 2.080 | 53,600 | -0.03(-1.42%) |
Mar 29, 2007 | 2.110 | 2.110 | 2.050 | 2.110 | 198,425 | +0.00(+0.00%) |
Mar 28, 2007 | 2.100 | 2.120 | 2.090 | 2.110 | 306,500 | +0.01(+0.48%) |
Mar 27, 2007 | 2.050 | 2.100 | 2.030 | 2.100 | 247,420 | +0.04(+1.94%) |
Mar 26, 2007 | 2.030 | 2.060 | 2.000 | 2.060 | 109,375 | +0.04(+1.98%) |
Mar 23, 2007 | 2.020 | 2.020 | 1.980 | 2.020 | 120,650 | -0.01(-0.49%) |
Mar 22, 2007 | 2.050 | 2.060 | 1.990 | 2.030 | 157,672 | +0.01(+0.50%) |
Mar 21, 2007 | 2.050 | 2.050 | 1.990 | 2.020 | 154,000 | +0.00(+0.00%) |
Mar 20, 2007 | 2.040 | 2.050 | 2.010 | 2.020 | 89,250 | -0.04(-1.94%) |
Mar 19, 2007 | 2.050 | 2.060 | 2.010 | 2.060 | 158,220 | +0.00(+0.00%) |
Mar 16, 2007 | 2.030 | 2.060 | 2.010 | 2.060 | 323,867 | +0.04(+1.98%) |
Mar 15, 2007 | 1.920 | 2.020 | 1.900 | 2.020 | 244,425 | +0.14(+7.45%) |
Mar 14, 2007 | 1.950 | 1.950 | 1.830 | 1.880 | 183,740 | -0.12(-6.00%) |
Mar 13, 2007 | 2.040 | 2.050 | 1.950 | 2.000 | 165,690 | -0.05(-2.44%) |
Mar 12, 2007 | 2.030 | 2.050 | 2.000 | 2.050 | 171,550 | -0.01(-0.49%) |
Mar 09, 2007 | 2.060 | 2.060 | 2.020 | 2.060 | 251,002 | +0.00(+0.00%) |
Mar 08, 2007 | 2.000 | 2.060 | 2.000 | 2.060 | 208,970 | +0.06(+3.00%) |
Mar 07, 2007 | 1.920 | 2.020 | 1.900 | 2.000 | 177,200 | +0.10(+5.26%) |
Mar 06, 2007 | 1.930 | 1.950 | 1.850 | 1.900 | 111,900 | -0.01(-0.52%) |
Mar 05, 2007 | 1.920 | 1.930 | 1.850 | 1.910 | 286,220 | -0.04(-2.05%) |
Mar 02, 2007 | 1.970 | 1.980 | 1.920 | 1.950 | 150,840 | -0.06(-2.99%) |
Mar 01, 2007 | 2.000 | 2.010 | 1.920 | 2.010 | 171,190 | +0.01(+0.50%) |
Feb 28, 2007 | 1.930 | 2.040 | 1.920 | 2.000 | 373,066 | +0.05(+2.56%) |
Feb 27, 2007 | 2.020 | 2.060 | 1.920 | 1.950 | 388,425 | -0.11(-5.34%) |
Feb 26, 2007 | 1.950 | 2.080 | 1.910 | 2.060 | 1,119,550 | +0.14(+7.29%) |
Feb 23, 2007 | 1.820 | 1.950 | 1.790 | 1.920 | 563,970 | +0.11(+6.08%) |
Feb 22, 2007 | 1.770 | 1.810 | 1.710 | 1.810 | 382,312 | +0.01(+0.56%) |
Feb 21, 2007 | 1.870 | 1.870 | 1.760 | 1.800 | 286,165 | -0.08(-4.26%) |
Feb 20, 2007 | 1.830 | 1.880 | 1.780 | 1.880 | 211,199 | +0.06(+3.30%) |
Feb 16, 2007 | 1.710 | 1.820 | 1.700 | 1.820 | 484,941 | +0.07(+4.00%) |
Feb 15, 2007 | 1.700 | 1.750 | 1.680 | 1.750 | 322,150 | +0.05(+2.94%) |
Feb 14, 2007 | 1.610 | 1.720 | 1.600 | 1.700 | 413,145 | +0.10(+6.25%) |
Feb 13, 2007 | 1.560 | 1.630 | 1.560 | 1.600 | 131,550 | +0.01(+0.63%) |
Feb 12, 2007 | 1.550 | 1.600 | 1.550 | 1.590 | 226,993 | +0.03(+1.92%) |
Feb 09, 2007 | 1.560 | 1.580 | 1.560 | 1.560 | 221,530 | -0.02(-1.27%) |
Feb 08, 2007 | 1.600 | 1.600 | 1.550 | 1.580 | 114,400 | +0.01(+0.64%) |
Feb 07, 2007 | 1.600 | 1.630 | 1.570 | 1.570 | 122,595 | -0.03(-1.88%) |
Feb 06, 2007 | 1.570 | 1.700 | 1.560 | 1.600 | 248,252 | +0.05(+3.23%) |
Feb 05, 2007 | 1.600 | 1.600 | 1.530 | 1.550 | 247,075 | -0.06(-3.73%) |
Feb 02, 2007 | 1.700 | 1.700 | 1.580 | 1.610 | 375,866 | -0.09(-5.29%) |
Feb 01, 2007 | 1.680 | 1.780 | 1.660 | 1.700 | 409,100 | +0.04(+2.41%) |
Jan 31, 2007 | 1.680 | 1.700 | 1.650 | 1.660 | 150,185 | -0.02(-1.19%) |
Jan 30, 2007 | 1.740 | 1.740 | 1.550 | 1.680 | 268,025 | -0.06(-3.45%) |
Jan 29, 2007 | 1.760 | 1.790 | 1.740 | 1.740 | 135,065 | -0.04(-2.25%) |
Jan 26, 2007 | 1.790 | 1.800 | 1.760 | 1.780 | 72,550 | -0.01(-0.56%) |
Jan 25, 2007 | 1.740 | 1.790 | 1.740 | 1.790 | 127,665 | +0.03(+1.70%) |
Jan 24, 2007 | 1.770 | 1.800 | 1.750 | 1.760 | 127,700 | -0.01(-0.56%) |
Jan 23, 2007 | 1.740 | 1.790 | 1.730 | 1.770 | 157,795 | +0.02(+1.14%) |
Jan 22, 2007 | 1.760 | 1.840 | 1.750 | 1.750 | 131,384 | +0.00(+0.00%) |
Jan 19, 2007 | 1.770 | 1.770 | 1.710 | 1.750 | 233,325 | +0.00(+0.00%) |
Jan 18, 2007 | 1.850 | 1.850 | 1.720 | 1.750 | 460,920 | -0.09(-4.89%) |
Jan 17, 2007 | 1.870 | 1.870 | 1.800 | 1.840 | 267,171 | -0.05(-2.65%) |
Jan 16, 2007 | 1.900 | 2.030 | 1.810 | 1.890 | 1,245,881 | +0.22(+13.17%) |
Jan 12, 2007 | 1.680 | 1.680 | 1.620 | 1.670 | 425,670 | +0.02(+1.21%) |
Jan 11, 2007 | 1.570 | 1.680 | 1.550 | 1.650 | 187,881 | +0.13(+8.55%) |
Jan 10, 2007 | 1.470 | 1.570 | 1.460 | 1.520 | 116,500 | +0.03(+2.01%) |
Jan 09, 2007 | 1.500 | 1.550 | 1.460 | 1.490 | 153,260 | +0.01(+0.68%) |
Jan 08, 2007 | 1.500 | 1.540 | 1.480 | 1.480 | 122,500 | -0.07(-4.52%) |
Jan 05, 2007 | 1.480 | 1.550 | 1.450 | 1.550 | 175,707 | +0.10(+6.90%) |
Jan 04, 2007 | 1.540 | 1.550 | 1.420 | 1.450 | 437,160 | -0.13(-8.23%) |