Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.767 | 3.791 | 3.703 | 3.711 | 256,657 | -0.05(-1.31%) |
Apr 27, 2007 | 3.729 | 3.780 | 3.402 | 3.760 | 237,876 | +0.00(+0.07%) |
Apr 26, 2007 | 3.801 | 3.801 | 3.729 | 3.757 | 221,729 | -0.02(-0.62%) |
Apr 25, 2007 | 3.801 | 3.801 | 3.760 | 3.780 | 103,057 | -0.00(-0.07%) |
Apr 24, 2007 | 3.824 | 3.830 | 3.757 | 3.783 | 104,015 | -0.03(-0.75%) |
Apr 23, 2007 | 3.809 | 3.830 | 3.791 | 3.811 | 132,076 | -0.01(-0.27%) |
Apr 20, 2007 | 3.830 | 3.830 | 3.780 | 3.822 | 274,310 | +0.04(+1.17%) |
Apr 19, 2007 | 3.832 | 3.863 | 3.757 | 3.778 | 295,393 | -0.05(-1.22%) |
Apr 18, 2007 | 3.871 | 3.881 | 3.824 | 3.824 | 107,282 | -0.06(-1.47%) |
Apr 17, 2007 | 3.900 | 3.907 | 3.858 | 3.881 | 124,271 | -0.02(-0.46%) |
Apr 16, 2007 | 3.856 | 3.900 | 3.853 | 3.900 | 113,338 | +0.05(+1.41%) |
Apr 13, 2007 | 3.804 | 3.845 | 3.796 | 3.845 | 90,104 | +0.03(+0.75%) |
Apr 12, 2007 | 3.832 | 3.858 | 3.809 | 3.817 | 88,331 | -0.02(-0.47%) |
Apr 11, 2007 | 3.892 | 3.892 | 3.822 | 3.835 | 187,288 | -0.06(-1.53%) |
Apr 10, 2007 | 3.858 | 3.894 | 3.837 | 3.894 | 71,022 | +0.05(+1.42%) |
Apr 09, 2007 | 3.861 | 3.881 | 3.832 | 3.840 | 87,551 | -0.03(-0.74%) |
Apr 05, 2007 | 3.868 | 3.884 | 3.866 | 3.868 | 51,414 | -0.01(-0.30%) |
Apr 04, 2007 | 3.910 | 3.910 | 3.874 | 3.880 | 42,389 | -0.06(-1.41%) |
Apr 03, 2007 | 3.856 | 3.936 | 3.856 | 3.936 | 77,074 | +0.08(+2.08%) |
Apr 02, 2007 | 3.861 | 3.910 | 3.811 | 3.856 | 116,173 | +0.01(+0.13%) |
Mar 30, 2007 | 3.894 | 3.925 | 3.814 | 3.850 | 199,152 | -0.01(-0.13%) |
Mar 29, 2007 | 3.811 | 3.856 | 3.784 | 3.856 | 3,024,207 | +0.06(+1.64%) |
Mar 28, 2007 | 3.835 | 3.843 | 3.767 | 3.793 | 236,250 | -0.06(-1.48%) |
Mar 27, 2007 | 3.892 | 3.894 | 3.832 | 3.850 | 112,384 | -0.04(-1.00%) |
Mar 26, 2007 | 3.907 | 3.920 | 3.858 | 3.889 | 76,382 | -0.01(-0.27%) |
Mar 23, 2007 | 3.881 | 3.959 | 3.848 | 3.900 | 160,366 | -0.00(-0.07%) |
Mar 22, 2007 | 3.910 | 3.910 | 3.876 | 3.902 | 140,812 | -0.01(-0.20%) |
Mar 21, 2007 | 3.835 | 3.910 | 3.819 | 3.910 | 134,285 | +0.06(+1.61%) |
Mar 20, 2007 | 3.850 | 3.868 | 3.822 | 3.848 | 89,961 | -0.04(-1.00%) |
Mar 19, 2007 | 3.879 | 3.900 | 3.853 | 3.887 | 141,596 | +0.02(+0.54%) |
Mar 16, 2007 | 3.894 | 3.894 | 3.837 | 3.866 | 427,350 | -0.03(-0.80%) |
Mar 15, 2007 | 3.786 | 3.897 | 3.786 | 3.897 | 446,865 | +0.11(+3.01%) |
Mar 14, 2007 | 3.729 | 3.788 | 3.718 | 3.783 | 117,513 | +0.05(+1.39%) |
Mar 13, 2007 | 3.863 | 3.871 | 3.731 | 3.731 | 278,748 | -0.13(-3.42%) |
Mar 12, 2007 | 3.817 | 3.881 | 3.817 | 3.863 | 116,420 | +0.02(+0.61%) |
Mar 09, 2007 | 3.845 | 3.887 | 3.804 | 3.840 | 89,328 | +0.01(+0.34%) |
Mar 08, 2007 | 3.876 | 3.902 | 3.824 | 3.827 | 157,990 | -0.01(-0.27%) |
Mar 07, 2007 | 3.907 | 3.907 | 3.835 | 3.837 | 156,932 | -0.05(-1.27%) |
Mar 06, 2007 | 3.827 | 3.905 | 3.793 | 3.887 | 189,898 | +0.08(+2.20%) |
Mar 05, 2007 | 3.804 | 3.827 | 3.793 | 3.803 | 218,041 | +0.00(+0.12%) |
Mar 02, 2007 | 3.817 | 3.840 | 3.793 | 3.799 | 165,676 | -0.03(-0.74%) |
Mar 01, 2007 | 3.770 | 3.868 | 3.770 | 3.827 | 230,167 | +0.02(+0.54%) |
Feb 28, 2007 | 3.925 | 3.925 | 3.760 | 3.806 | 244,859 | +0.01(+0.34%) |
Feb 27, 2007 | 3.933 | 3.933 | 3.762 | 3.793 | 447,846 | -0.12(-3.11%) |
Feb 26, 2007 | 3.936 | 3.936 | 3.900 | 3.915 | 260,631 | +0.00(+0.00%) |
Feb 23, 2007 | 3.956 | 3.956 | 3.900 | 3.915 | 205,230 | -0.04(-1.05%) |
Feb 22, 2007 | 3.956 | 3.959 | 3.910 | 3.956 | 153,928 | +0.01(+0.20%) |
Feb 21, 2007 | 3.949 | 3.962 | 3.910 | 3.949 | 232,469 | +0.00(+0.00%) |
Feb 20, 2007 | 3.889 | 3.951 | 3.876 | 3.949 | 209,517 | +0.07(+1.87%) |
Feb 16, 2007 | 3.897 | 3.907 | 3.861 | 3.876 | 173,199 | -0.02(-0.60%) |
Feb 15, 2007 | 3.928 | 3.928 | 3.889 | 3.900 | 313,483 | -0.02(-0.59%) |
Feb 14, 2007 | 3.949 | 3.959 | 3.910 | 3.923 | 316,788 | -0.02(-0.59%) |
Feb 13, 2007 | 3.962 | 3.962 | 3.897 | 3.946 | 170,175 | +0.01(+0.33%) |
Feb 12, 2007 | 3.944 | 3.944 | 3.905 | 3.933 | 386,061 | +0.00(+0.07%) |
Feb 09, 2007 | 3.902 | 3.964 | 3.902 | 3.931 | 309,304 | +0.01(+0.20%) |
Feb 08, 2007 | 3.920 | 3.931 | 3.892 | 3.923 | 254,846 | +0.01(+0.13%) |
Feb 07, 2007 | 3.923 | 3.923 | 3.881 | 3.918 | 341,996 | +0.02(+0.40%) |
Feb 06, 2007 | 3.995 | 3.995 | 3.840 | 3.902 | 563,235 | -0.09(-2.14%) |
Feb 05, 2007 | 4.109 | 4.109 | 3.951 | 3.988 | 193,876 | -0.11(-2.59%) |
Feb 02, 2007 | 4.037 | 4.101 | 4.037 | 4.094 | 91,741 | +0.06(+1.61%) |