Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.881 | 3.908 | 3.867 | 3.908 | 436,557 | +0.03(+0.80%) |
Apr 27, 2007 | 3.895 | 3.908 | 3.877 | 3.877 | 594,571 | -0.04(-0.97%) |
Apr 26, 2007 | 3.926 | 3.929 | 3.884 | 3.915 | 746,530 | -0.02(-0.53%) |
Apr 25, 2007 | 3.936 | 3.943 | 3.912 | 3.936 | 541,515 | +0.00(+0.00%) |
Apr 24, 2007 | 3.926 | 3.947 | 3.919 | 3.936 | 541,804 | -0.01(-0.18%) |
Apr 23, 2007 | 3.919 | 3.947 | 3.919 | 3.943 | 557,086 | +0.02(+0.62%) |
Apr 20, 2007 | 3.926 | 3.947 | 3.919 | 3.919 | 628,019 | -0.00(-0.09%) |
Apr 19, 2007 | 3.915 | 3.936 | 3.908 | 3.922 | 448,091 | -0.00(-0.09%) |
Apr 18, 2007 | 3.936 | 3.957 | 3.902 | 3.926 | 538,632 | +0.00(+0.09%) |
Apr 17, 2007 | 3.943 | 3.947 | 3.922 | 3.922 | 401,667 | -0.03(-0.70%) |
Apr 16, 2007 | 3.943 | 3.950 | 3.929 | 3.950 | 395,323 | +0.02(+0.44%) |
Apr 13, 2007 | 3.929 | 3.943 | 3.915 | 3.933 | 448,668 | +0.00(+0.00%) |
Apr 12, 2007 | 3.926 | 3.954 | 3.919 | 3.933 | 532,288 | +0.01(+0.18%) |
Apr 11, 2007 | 3.947 | 3.954 | 3.898 | 3.926 | 688,284 | -0.03(-0.70%) |
Apr 10, 2007 | 3.947 | 3.964 | 3.929 | 3.954 | 589,381 | +0.02(+0.44%) |
Apr 09, 2007 | 3.933 | 3.936 | 3.908 | 3.936 | 532,000 | +0.03(+0.80%) |
Apr 05, 2007 | 3.908 | 3.936 | 3.905 | 3.905 | 431,655 | -0.02(-0.53%) |
Apr 04, 2007 | 3.898 | 3.933 | 3.898 | 3.926 | 585,921 | +0.03(+0.71%) |
Apr 03, 2007 | 3.895 | 3.898 | 3.877 | 3.898 | 614,179 | -0.01(-0.27%) |
Apr 02, 2007 | 3.884 | 3.933 | 3.881 | 3.908 | 447,803 | +0.01(+0.18%) |
Mar 30, 2007 | 3.884 | 3.902 | 3.881 | 3.902 | 407,722 | +0.01(+0.18%) |
Mar 29, 2007 | 3.898 | 3.908 | 3.874 | 3.895 | 411,182 | -0.02(-0.53%) |
Mar 28, 2007 | 3.870 | 3.915 | 3.867 | 3.915 | 586,498 | +0.00(+0.00%) |
Mar 27, 2007 | 3.870 | 3.922 | 3.867 | 3.915 | 589,093 | +0.03(+0.80%) |
Mar 26, 2007 | 3.884 | 3.895 | 3.867 | 3.884 | 490,190 | -0.02(-0.44%) |
Mar 23, 2007 | 3.888 | 3.908 | 3.867 | 3.902 | 510,662 | +0.01(+0.27%) |
Mar 22, 2007 | 3.881 | 3.902 | 3.856 | 3.891 | 483,558 | -0.01(-0.27%) |
Mar 21, 2007 | 3.881 | 3.919 | 3.874 | 3.902 | 474,042 | +0.02(+0.63%) |
Mar 20, 2007 | 3.846 | 3.888 | 3.846 | 3.877 | 551,319 | +0.02(+0.54%) |
Mar 19, 2007 | 3.832 | 3.860 | 3.832 | 3.856 | 511,527 | +0.01(+0.27%) |
Mar 16, 2007 | 3.850 | 3.856 | 3.832 | 3.846 | 408,299 | -0.01(-0.36%) |
Mar 15, 2007 | 3.832 | 3.863 | 3.832 | 3.860 | 416,084 | +0.02(+0.45%) |
Mar 14, 2007 | 3.832 | 3.860 | 3.822 | 3.843 | 543,534 | -0.00(-0.02%) |
Mar 13, 2007 | 3.856 | 3.867 | 3.839 | 3.843 | 581,019 | -0.01(-0.34%) |
Mar 12, 2007 | 3.850 | 3.860 | 3.829 | 3.856 | 611,872 | +0.02(+0.63%) |
Mar 09, 2007 | 3.839 | 3.843 | 3.822 | 3.832 | 471,735 | -0.01(-0.18%) |
Mar 08, 2007 | 3.829 | 3.850 | 3.822 | 3.839 | 503,165 | +0.00(+0.00%) |
Mar 07, 2007 | 3.808 | 3.846 | 3.798 | 3.839 | 389,845 | +0.03(+0.82%) |
Mar 06, 2007 | 3.808 | 3.829 | 3.791 | 3.808 | 453,858 | +0.02(+0.55%) |
Mar 05, 2007 | 3.811 | 3.815 | 3.770 | 3.787 | 455,588 | -0.03(-0.82%) |
Mar 02, 2007 | 3.829 | 3.832 | 3.815 | 3.818 | 299,015 | -0.01(-0.36%) |
Mar 01, 2007 | 3.850 | 3.860 | 3.815 | 3.832 | 488,713 | -0.02(-0.45%) |
Feb 28, 2007 | 3.808 | 3.863 | 3.784 | 3.850 | 666,370 | +0.05(+1.19%) |
Feb 27, 2007 | 3.804 | 3.815 | 3.756 | 3.804 | 477,502 | +0.01(+0.18%) |
Feb 26, 2007 | 3.808 | 3.822 | 3.798 | 3.798 | 495,337 | +0.00(+0.09%) |
Feb 23, 2007 | 3.798 | 3.815 | 3.794 | 3.794 | 544,399 | -0.01(-0.27%) |
Feb 22, 2007 | 3.808 | 3.829 | 3.801 | 3.804 | 368,219 | -0.01(-0.27%) |
Feb 21, 2007 | 3.825 | 3.839 | 3.798 | 3.815 | 577,847 | -0.02(-0.45%) |
Feb 20, 2007 | 3.836 | 3.846 | 3.822 | 3.832 | 580,731 | +0.00(+0.00%) |
Feb 16, 2007 | 3.850 | 3.850 | 3.829 | 3.832 | 303,052 | -0.02(-0.45%) |
Feb 15, 2007 | 3.850 | 3.853 | 3.815 | 3.850 | 502,588 | +0.00(+0.09%) |
Feb 14, 2007 | 3.846 | 3.853 | 3.818 | 3.846 | 645,689 | +0.00(+0.00%) |
Feb 13, 2007 | 3.832 | 3.853 | 3.825 | 3.846 | 862,192 | +0.01(+0.36%) |
Feb 12, 2007 | 3.832 | 3.836 | 3.815 | 3.832 | 765,633 | +0.01(+0.27%) |
Feb 09, 2007 | 3.811 | 3.822 | 3.794 | 3.822 | 544,110 | +0.01(+0.27%) |
Feb 08, 2007 | 3.811 | 3.815 | 3.794 | 3.811 | 474,619 | +0.00(+0.00%) |
Feb 07, 2007 | 3.808 | 3.811 | 3.784 | 3.811 | 684,824 | +0.00(+0.09%) |
Feb 06, 2007 | 3.763 | 3.811 | 3.751 | 3.808 | 921,557 | +0.05(+1.29%) |
Feb 05, 2007 | 3.749 | 3.763 | 3.732 | 3.759 | 553,049 | +0.02(+0.65%) |
Feb 02, 2007 | 3.739 | 3.745 | 3.728 | 3.735 | 721,156 | -0.01(-0.28%) |