Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.361 | 3.369 | 3.325 | 3.338 | 1,603,717 | -0.02(-0.48%) |
Apr 27, 2007 | 3.367 | 3.367 | 3.345 | 3.354 | 635,861 | -0.01(-0.30%) |
Apr 26, 2007 | 3.372 | 3.397 | 3.353 | 3.364 | 1,263,594 | -0.02(-0.48%) |
Apr 25, 2007 | 3.383 | 3.409 | 3.369 | 3.380 | 1,354,557 | +0.01(+0.27%) |
Apr 24, 2007 | 3.385 | 3.400 | 3.357 | 3.371 | 1,583,942 | -0.01(-0.42%) |
Apr 23, 2007 | 3.374 | 3.389 | 3.351 | 3.385 | 2,584,535 | +0.02(+0.57%) |
Apr 20, 2007 | 3.324 | 3.369 | 3.318 | 3.366 | 1,075,736 | +0.06(+1.77%) |
Apr 19, 2007 | 3.316 | 3.331 | 3.302 | 3.307 | 1,051,018 | -0.03(-0.85%) |
Apr 18, 2007 | 3.295 | 3.342 | 3.294 | 3.336 | 1,989,321 | +0.04(+1.29%) |
Apr 17, 2007 | 3.306 | 3.314 | 3.281 | 3.293 | 1,114,296 | -0.01(-0.21%) |
Apr 16, 2007 | 3.306 | 3.323 | 3.295 | 3.300 | 934,348 | +0.01(+0.40%) |
Apr 13, 2007 | 3.296 | 3.305 | 3.275 | 3.287 | 646,628 | -0.01(-0.25%) |
Apr 12, 2007 | 3.270 | 3.299 | 3.270 | 3.295 | 959,066 | +0.03(+0.77%) |
Apr 11, 2007 | 3.259 | 3.278 | 3.254 | 3.270 | 1,218,113 | +0.02(+0.69%) |
Apr 10, 2007 | 3.283 | 3.297 | 3.243 | 3.248 | 1,902,313 | -0.03(-1.05%) |
Apr 09, 2007 | 3.282 | 3.299 | 3.267 | 3.282 | 1,040,142 | -0.00(-0.12%) |
Apr 05, 2007 | 3.295 | 3.300 | 3.270 | 3.286 | 1,375,321 | -0.00(-0.06%) |
Apr 04, 2007 | 3.265 | 3.299 | 3.265 | 3.288 | 829,543 | +0.00(+0.06%) |
Apr 03, 2007 | 3.309 | 3.309 | 3.280 | 3.286 | 719,794 | -0.01(-0.37%) |
Apr 02, 2007 | 3.297 | 3.318 | 3.282 | 3.298 | 1,357,523 | -0.00(-0.12%) |
Mar 30, 2007 | 3.353 | 3.370 | 3.274 | 3.302 | 2,016,017 | -0.03(-0.97%) |
Mar 29, 2007 | 3.320 | 3.350 | 3.311 | 3.335 | 1,107,375 | +0.01(+0.27%) |
Mar 28, 2007 | 3.317 | 3.332 | 3.300 | 3.325 | 2,069,408 | +0.01(+0.34%) |
Mar 27, 2007 | 3.333 | 3.348 | 3.309 | 3.314 | 2,151,472 | -0.05(-1.41%) |
Mar 26, 2007 | 3.387 | 3.387 | 3.345 | 3.362 | 1,097,488 | -0.03(-0.79%) |
Mar 23, 2007 | 3.385 | 3.399 | 3.378 | 3.389 | 763,298 | +0.00(+0.11%) |
Mar 22, 2007 | 3.383 | 3.406 | 3.379 | 3.385 | 746,489 | +0.00(+0.03%) |
Mar 21, 2007 | 3.345 | 3.387 | 3.339 | 3.384 | 1,264,583 | +0.04(+1.33%) |
Mar 20, 2007 | 3.275 | 3.342 | 3.275 | 3.340 | 1,600,751 | +0.07(+2.20%) |
Mar 19, 2007 | 3.284 | 3.286 | 3.239 | 3.268 | 1,120,229 | +0.00(+0.03%) |
Mar 16, 2007 | 3.205 | 3.272 | 3.201 | 3.267 | 1,701,601 | +0.06(+1.86%) |
Mar 15, 2007 | 3.239 | 3.247 | 3.197 | 3.207 | 857,227 | -0.01(-0.28%) |
Mar 14, 2007 | 3.214 | 3.230 | 3.164 | 3.216 | 1,116,274 | -0.01(-0.25%) |
Mar 13, 2007 | 3.275 | 3.291 | 3.215 | 3.224 | 1,269,527 | -0.05(-1.54%) |
Mar 12, 2007 | 3.267 | 3.278 | 3.247 | 3.275 | 811,745 | +0.01(+0.43%) |
Mar 09, 2007 | 3.231 | 3.290 | 3.231 | 3.261 | 1,285,346 | +0.05(+1.58%) |
Mar 08, 2007 | 3.173 | 3.226 | 3.173 | 3.210 | 1,685,781 | +0.02(+0.73%) |
Mar 07, 2007 | 3.176 | 3.195 | 3.169 | 3.187 | 1,222,068 | +0.01(+0.19%) |
Mar 06, 2007 | 3.169 | 3.200 | 3.169 | 3.181 | 1,488,036 | +0.05(+1.68%) |
Mar 05, 2007 | 3.160 | 3.186 | 3.128 | 3.128 | 1,625,469 | -0.07(-2.06%) |
Mar 02, 2007 | 3.211 | 3.247 | 3.191 | 3.194 | 2,158,393 | -0.06(-1.93%) |
Mar 01, 2007 | 3.186 | 3.264 | 3.148 | 3.257 | 2,160,282 | +0.05(+1.48%) |
Feb 28, 2007 | 3.224 | 3.229 | 3.177 | 3.209 | 1,971,524 | -0.02(-0.66%) |
Feb 27, 2007 | 3.314 | 3.314 | 3.190 | 3.230 | 1,932,963 | -0.09(-2.68%) |
Feb 26, 2007 | 3.312 | 3.331 | 3.295 | 3.319 | 1,090,448 | +0.02(+0.52%) |
Feb 23, 2007 | 3.295 | 3.322 | 3.290 | 3.302 | 892,821 | +0.01(+0.43%) |
Feb 22, 2007 | 3.321 | 3.321 | 3.273 | 3.288 | 1,247,775 | -0.02(-0.73%) |
Feb 21, 2007 | 3.310 | 3.317 | 3.301 | 3.312 | 513,149 | +0.02(+0.46%) |
Feb 20, 2007 | 3.293 | 3.304 | 3.280 | 3.297 | 722,760 | -0.01(-0.37%) |
Feb 16, 2007 | 3.310 | 3.326 | 3.299 | 3.309 | 649,594 | -0.01(-0.21%) |
Feb 15, 2007 | 3.322 | 3.333 | 3.308 | 3.316 | 1,319,952 | -0.01(-0.30%) |
Feb 14, 2007 | 3.329 | 3.333 | 3.310 | 3.326 | 838,441 | +0.00(+0.03%) |
Feb 13, 2007 | 3.299 | 3.330 | 3.299 | 3.325 | 1,440,082 | +0.03(+0.77%) |
Feb 12, 2007 | 3.304 | 3.321 | 3.296 | 3.300 | 1,549,337 | +0.00(+0.09%) |
Feb 09, 2007 | 3.271 | 3.324 | 3.255 | 3.297 | 1,854,854 | +0.03(+0.93%) |
Feb 08, 2007 | 3.233 | 3.269 | 3.217 | 3.267 | 1,134,071 | +0.04(+1.16%) |
Feb 07, 2007 | 3.250 | 3.255 | 3.218 | 3.229 | 1,482,103 | -0.01(-0.37%) |
Feb 06, 2007 | 3.247 | 3.255 | 3.241 | 3.242 | 1,752,026 | -0.01(-0.34%) |
Feb 05, 2007 | 3.230 | 3.263 | 3.230 | 3.253 | 1,672,928 | -0.00(-0.03%) |
Feb 02, 2007 | 3.258 | 3.266 | 3.231 | 3.254 | 2,448,091 | -0.05(-1.56%) |