Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.888 | 3.973 | 3.791 | 3.823 | 565,862 | -0.05(-1.37%) |
Apr 27, 2007 | 3.984 | 4.003 | 3.856 | 3.876 | 481,435 | -0.13(-3.33%) |
Apr 26, 2007 | 4.064 | 4.166 | 3.973 | 4.009 | 336,501 | -0.04(-0.99%) |
Apr 25, 2007 | 4.073 | 4.193 | 4.045 | 4.049 | 891,843 | +0.01(+0.16%) |
Apr 24, 2007 | 3.909 | 4.056 | 3.880 | 4.043 | 1,658,240 | +0.22(+5.76%) |
Apr 23, 2007 | 3.780 | 3.840 | 3.780 | 3.823 | 246,553 | +0.03(+0.78%) |
Apr 20, 2007 | 3.765 | 3.829 | 3.732 | 3.793 | 640,955 | +0.09(+2.40%) |
Apr 19, 2007 | 3.615 | 3.755 | 3.613 | 3.704 | 268,694 | +0.06(+1.69%) |
Apr 18, 2007 | 3.613 | 3.676 | 3.611 | 3.643 | 202,961 | +0.00(+0.00%) |
Apr 17, 2007 | 3.736 | 3.740 | 3.598 | 3.643 | 248,097 | -0.10(-2.72%) |
Apr 16, 2007 | 3.706 | 3.765 | 3.645 | 3.744 | 266,617 | +0.05(+1.26%) |
Apr 13, 2007 | 3.651 | 3.698 | 3.571 | 3.698 | 244,485 | +0.04(+1.10%) |
Apr 12, 2007 | 3.558 | 3.668 | 3.522 | 3.657 | 429,456 | +0.08(+2.31%) |
Apr 11, 2007 | 3.482 | 3.598 | 3.460 | 3.575 | 746,300 | +0.11(+3.05%) |
Apr 10, 2007 | 3.401 | 3.475 | 3.395 | 3.469 | 809,309 | +0.08(+2.37%) |
Apr 09, 2007 | 3.350 | 3.437 | 3.350 | 3.388 | 602,263 | +0.03(+1.01%) |
Apr 05, 2007 | 3.378 | 3.395 | 3.338 | 3.355 | 229,267 | -0.03(-0.94%) |
Apr 04, 2007 | 3.386 | 3.388 | 3.336 | 3.386 | 190,528 | +0.03(+0.82%) |
Apr 03, 2007 | 3.365 | 3.403 | 3.350 | 3.359 | 345,897 | -0.01(-0.19%) |
Apr 02, 2007 | 3.372 | 3.401 | 3.342 | 3.365 | 236,151 | +0.00(+0.06%) |
Mar 30, 2007 | 3.391 | 3.435 | 3.316 | 3.363 | 252,201 | -0.03(-0.75%) |
Mar 29, 2007 | 3.268 | 3.399 | 3.268 | 3.388 | 280,499 | +0.15(+4.78%) |
Mar 28, 2007 | 3.365 | 3.388 | 3.219 | 3.234 | 799,015 | -0.15(-4.56%) |
Mar 27, 2007 | 3.401 | 3.414 | 3.329 | 3.388 | 659,422 | -0.02(-0.68%) |
Mar 26, 2007 | 3.465 | 3.509 | 3.401 | 3.412 | 586,152 | -0.06(-1.65%) |
Mar 23, 2007 | 3.496 | 3.507 | 3.431 | 3.469 | 574,763 | -0.01(-0.43%) |
Mar 22, 2007 | 3.496 | 3.535 | 3.403 | 3.484 | 185,112 | -0.00(-0.06%) |
Mar 21, 2007 | 3.374 | 3.503 | 3.374 | 3.486 | 370,895 | +0.12(+3.65%) |
Mar 20, 2007 | 3.306 | 3.420 | 3.306 | 3.363 | 676,171 | +0.05(+1.47%) |
Mar 19, 2007 | 3.388 | 3.416 | 3.312 | 3.314 | 643,457 | -0.06(-1.88%) |
Mar 16, 2007 | 3.416 | 3.435 | 3.352 | 3.378 | 1,224,284 | -0.04(-1.18%) |
Mar 15, 2007 | 3.503 | 3.554 | 3.410 | 3.418 | 577,422 | -0.08(-2.24%) |
Mar 14, 2007 | 3.357 | 3.503 | 3.357 | 3.496 | 503,207 | +0.15(+4.43%) |
Mar 13, 2007 | 3.579 | 3.558 | 3.348 | 3.348 | 444,642 | -0.23(-6.45%) |
Mar 12, 2007 | 3.552 | 3.604 | 3.522 | 3.579 | 362,141 | +0.00(+0.00%) |
Mar 09, 2007 | 3.444 | 3.581 | 3.444 | 3.579 | 558,392 | +0.17(+4.84%) |
Mar 08, 2007 | 3.480 | 3.552 | 3.388 | 3.414 | 286,232 | -0.04(-1.29%) |
Mar 07, 2007 | 3.477 | 3.501 | 3.388 | 3.458 | 436,284 | -0.03(-0.85%) |
Mar 06, 2007 | 3.414 | 3.537 | 3.414 | 3.488 | 264,407 | +0.10(+2.87%) |
Mar 05, 2007 | 3.441 | 3.507 | 3.388 | 3.391 | 458,217 | -0.09(-2.67%) |
Mar 02, 2007 | 3.437 | 3.594 | 3.429 | 3.484 | 1,030,530 | +0.02(+0.67%) |
Mar 01, 2007 | 3.465 | 3.558 | 3.427 | 3.460 | 646,064 | -0.07(-2.10%) |
Feb 28, 2007 | 3.545 | 3.611 | 3.456 | 3.535 | 684,580 | -0.02(-0.65%) |
Feb 27, 2007 | 3.734 | 3.763 | 3.539 | 3.558 | 490,472 | -0.21(-5.67%) |
Feb 26, 2007 | 3.967 | 3.971 | 3.757 | 3.772 | 332,166 | -0.17(-4.40%) |
Feb 23, 2007 | 3.818 | 3.992 | 3.812 | 3.945 | 572,808 | +0.12(+3.10%) |
Feb 22, 2007 | 3.850 | 3.867 | 3.740 | 3.827 | 448,882 | -0.03(-0.71%) |
Feb 21, 2007 | 3.784 | 3.893 | 3.784 | 3.854 | 393,197 | +0.04(+1.11%) |
Feb 20, 2007 | 3.727 | 3.833 | 3.706 | 3.812 | 301,653 | +0.07(+1.98%) |
Feb 16, 2007 | 3.812 | 3.831 | 3.738 | 3.738 | 582,191 | -0.08(-2.16%) |
Feb 15, 2007 | 3.748 | 3.863 | 3.634 | 3.821 | 1,179,549 | +0.09(+2.33%) |
Feb 14, 2007 | 3.340 | 3.751 | 3.340 | 3.734 | 1,864,011 | +0.51(+15.68%) |
Feb 13, 2007 | 3.158 | 3.234 | 3.110 | 3.228 | 1,296,359 | +0.09(+2.97%) |
Feb 12, 2007 | 3.077 | 3.134 | 3.039 | 3.134 | 590,690 | +0.07(+2.21%) |
Feb 09, 2007 | 3.103 | 3.103 | 3.054 | 3.067 | 483,087 | -0.05(-1.50%) |
Feb 08, 2007 | 3.156 | 3.156 | 3.094 | 3.113 | 567,180 | -0.05(-1.67%) |
Feb 07, 2007 | 3.198 | 3.236 | 3.124 | 3.166 | 885,813 | -0.03(-0.93%) |
Feb 06, 2007 | 3.242 | 3.266 | 3.181 | 3.196 | 618,441 | -0.04(-1.24%) |
Feb 05, 2007 | 3.259 | 3.274 | 3.200 | 3.236 | 455,932 | -0.02(-0.71%) |
Feb 02, 2007 | 3.242 | 3.283 | 3.192 | 3.259 | 542,834 | +0.03(+0.98%) |