Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.400 | 4.450 | 4.300 | 4.350 | 52,631 | -0.05(-1.14%) |
Apr 27, 2007 | 4.250 | 4.430 | 4.160 | 4.400 | 163,294 | +0.25(+6.02%) |
Apr 26, 2007 | 3.990 | 4.230 | 3.990 | 4.150 | 48,893 | +0.16(+4.01%) |
Apr 25, 2007 | 3.980 | 4.150 | 3.980 | 3.990 | 52,101 | +0.01(+0.25%) |
Apr 24, 2007 | 4.050 | 4.050 | 3.980 | 3.980 | 51,317 | -0.02(-0.50%) |
Apr 23, 2007 | 4.000 | 4.080 | 3.980 | 4.000 | 57,815 | -0.02(-0.50%) |
Apr 20, 2007 | 4.010 | 4.070 | 4.006 | 4.020 | 38,426 | -0.01(-0.25%) |
Apr 19, 2007 | 4.070 | 4.090 | 4.010 | 4.030 | 13,387 | -0.10(-2.42%) |
Apr 18, 2007 | 4.350 | 4.350 | 3.910 | 4.130 | 71,294 | +0.05(+1.23%) |
Apr 17, 2007 | 4.140 | 4.150 | 4.073 | 4.080 | 19,238 | +0.04(+1.09%) |
Apr 16, 2007 | 4.060 | 4.060 | 3.890 | 4.036 | 28,014 | -0.05(-1.18%) |
Apr 13, 2007 | 3.900 | 4.140 | 3.890 | 4.084 | 25,511 | +0.21(+5.53%) |
Apr 12, 2007 | 3.975 | 4.000 | 3.850 | 3.870 | 52,072 | -0.10(-2.52%) |
Apr 11, 2007 | 3.980 | 4.050 | 3.940 | 3.970 | 162,218 | -0.04(-1.00%) |
Apr 10, 2007 | 4.004 | 4.100 | 4.000 | 4.010 | 96,920 | -0.04(-0.99%) |
Apr 09, 2007 | 3.990 | 4.050 | 3.960 | 4.050 | 47,601 | +0.08(+2.02%) |
Apr 05, 2007 | 3.940 | 4.040 | 3.880 | 3.970 | 60,758 | +0.06(+1.53%) |
Apr 04, 2007 | 3.900 | 3.980 | 3.840 | 3.910 | 28,236 | +0.04(+1.03%) |
Apr 03, 2007 | 3.900 | 4.000 | 3.820 | 3.870 | 29,638 | -0.05(-1.28%) |
Apr 02, 2007 | 3.960 | 3.990 | 3.850 | 3.920 | 40,532 | -0.01(-0.25%) |
Mar 30, 2007 | 3.750 | 3.970 | 3.750 | 3.930 | 27,523 | +0.16(+4.24%) |
Mar 29, 2007 | 3.830 | 3.830 | 3.710 | 3.770 | 24,794 | -0.03(-0.79%) |
Mar 28, 2007 | 3.780 | 3.880 | 3.730 | 3.800 | 22,695 | -0.02(-0.52%) |
Mar 27, 2007 | 3.990 | 3.990 | 3.720 | 3.820 | 33,871 | -0.04(-1.04%) |
Mar 26, 2007 | 4.030 | 4.040 | 3.700 | 3.860 | 140,573 | -0.17(-4.22%) |
Mar 23, 2007 | 3.970 | 4.090 | 3.970 | 4.030 | 54,631 | +0.06(+1.51%) |
Mar 22, 2007 | 3.800 | 3.980 | 3.800 | 3.970 | 40,530 | +0.14(+3.65%) |
Mar 21, 2007 | 3.900 | 3.980 | 3.800 | 3.830 | 41,532 | -0.10(-2.54%) |
Mar 20, 2007 | 4.000 | 4.000 | 3.880 | 3.930 | 19,367 | -0.05(-1.26%) |
Mar 19, 2007 | 3.930 | 4.100 | 3.930 | 3.980 | 25,324 | +0.03(+0.76%) |
Mar 16, 2007 | 4.050 | 4.050 | 3.830 | 3.950 | 16,078 | -0.07(-1.74%) |
Mar 15, 2007 | 4.060 | 4.070 | 3.972 | 4.020 | 31,547 | -0.07(-1.71%) |
Mar 14, 2007 | 4.120 | 4.120 | 3.890 | 4.090 | 68,840 | +0.08(+2.00%) |
Mar 13, 2007 | 4.180 | 4.200 | 4.010 | 4.010 | 17,054 | -0.17(-4.07%) |
Mar 12, 2007 | 4.140 | 4.240 | 4.130 | 4.180 | 36,466 | +0.00(+0.00%) |
Mar 09, 2007 | 4.070 | 4.200 | 4.022 | 4.180 | 24,320 | +0.14(+3.47%) |
Mar 08, 2007 | 4.100 | 4.190 | 4.020 | 4.040 | 44,656 | -0.07(-1.70%) |
Mar 07, 2007 | 3.720 | 4.110 | 3.662 | 4.110 | 81,595 | +0.31(+8.16%) |
Mar 06, 2007 | 3.810 | 3.830 | 3.600 | 3.800 | 42,278 | -0.02(-0.52%) |
Mar 05, 2007 | 3.990 | 4.030 | 3.660 | 3.820 | 68,066 | -0.20(-4.98%) |
Mar 02, 2007 | 4.080 | 4.140 | 3.990 | 4.020 | 16,745 | -0.02(-0.50%) |
Mar 01, 2007 | 4.130 | 4.140 | 3.950 | 4.040 | 41,837 | -0.16(-3.81%) |
Feb 28, 2007 | 4.300 | 4.320 | 4.100 | 4.200 | 39,703 | -0.10(-2.33%) |
Feb 27, 2007 | 4.410 | 4.470 | 4.250 | 4.300 | 192,057 | -0.10(-2.27%) |
Feb 26, 2007 | 4.530 | 4.560 | 4.390 | 4.400 | 123,857 | -0.15(-3.30%) |
Feb 23, 2007 | 4.650 | 4.650 | 4.376 | 4.550 | 105,745 | -0.04(-0.87%) |
Feb 22, 2007 | 4.350 | 4.590 | 4.300 | 4.590 | 77,784 | +0.30(+6.99%) |
Feb 21, 2007 | 4.330 | 4.370 | 4.250 | 4.290 | 45,551 | -0.03(-0.69%) |
Feb 20, 2007 | 4.300 | 4.450 | 4.280 | 4.320 | 89,947 | -0.03(-0.69%) |
Feb 16, 2007 | 4.300 | 4.400 | 4.260 | 4.350 | 62,949 | +0.03(+0.69%) |
Feb 15, 2007 | 4.380 | 4.390 | 4.310 | 4.320 | 44,642 | -0.03(-0.69%) |
Feb 14, 2007 | 4.400 | 4.450 | 4.310 | 4.350 | 97,673 | -0.01(-0.23%) |
Feb 13, 2007 | 4.330 | 4.380 | 4.290 | 4.360 | 37,108 | +0.03(+0.69%) |
Feb 12, 2007 | 4.560 | 4.560 | 4.310 | 4.330 | 79,154 | -0.11(-2.48%) |
Feb 09, 2007 | 4.590 | 4.600 | 4.440 | 4.440 | 18,460 | -0.18(-3.90%) |
Feb 08, 2007 | 4.640 | 4.680 | 4.520 | 4.620 | 62,234 | -0.01(-0.22%) |
Feb 07, 2007 | 4.550 | 4.630 | 4.500 | 4.630 | 76,538 | +0.06(+1.31%) |
Feb 06, 2007 | 4.580 | 4.590 | 4.530 | 4.570 | 16,195 | -0.04(-0.87%) |
Feb 05, 2007 | 4.540 | 4.650 | 4.500 | 4.610 | 37,842 | -0.02(-0.43%) |
Feb 02, 2007 | 4.450 | 4.650 | 4.450 | 4.630 | 77,907 | +0.15(+3.35%) |