Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.585 | 3.614 | 3.524 | 3.552 | 8,558 | -0.06(-1.69%) |
Apr 27, 2007 | 3.614 | 3.755 | 3.482 | 3.614 | 28,319 | +0.08(+2.40%) |
Apr 26, 2007 | 3.510 | 3.576 | 3.491 | 3.529 | 11,976 | +0.11(+3.16%) |
Apr 25, 2007 | 3.576 | 3.576 | 3.383 | 3.421 | 28,266 | -0.16(-4.34%) |
Apr 24, 2007 | 3.571 | 3.741 | 3.571 | 3.576 | 9,833 | +0.07(+2.01%) |
Apr 23, 2007 | 3.590 | 3.694 | 3.505 | 3.505 | 21,036 | -0.06(-1.58%) |
Apr 20, 2007 | 3.811 | 3.811 | 3.538 | 3.562 | 16,383 | -0.15(-4.06%) |
Apr 19, 2007 | 3.548 | 3.712 | 3.505 | 3.712 | 32,378 | +0.18(+5.20%) |
Apr 18, 2007 | 3.505 | 3.694 | 3.435 | 3.529 | 43,832 | +0.12(+3.45%) |
Apr 17, 2007 | 3.698 | 3.698 | 3.303 | 3.411 | 50,218 | +0.01(+0.42%) |
Apr 16, 2007 | 3.576 | 3.576 | 3.317 | 3.397 | 11,283 | -0.17(-4.87%) |
Apr 13, 2007 | 3.529 | 3.571 | 3.529 | 3.571 | 603 | +0.04(+1.20%) |
Apr 12, 2007 | 3.524 | 3.534 | 3.519 | 3.529 | 1,275 | +0.00(+0.00%) |
Apr 11, 2007 | 3.529 | 3.534 | 3.529 | 3.529 | 2,550 | +0.01(+0.40%) |
Apr 10, 2007 | 3.510 | 3.519 | 3.510 | 3.515 | 1,083 | -0.06(-1.71%) |
Apr 09, 2007 | 3.595 | 3.605 | 3.505 | 3.576 | 15,132 | -0.03(-0.78%) |
Apr 05, 2007 | 3.552 | 3.647 | 3.543 | 3.604 | 8,715 | +0.07(+2.00%) |
Apr 04, 2007 | 3.604 | 3.604 | 3.534 | 3.534 | 1,700 | -0.04(-1.24%) |
Apr 03, 2007 | 3.529 | 3.578 | 3.487 | 3.578 | 13,516 | +0.11(+3.32%) |
Apr 02, 2007 | 3.519 | 3.519 | 3.463 | 3.463 | 6,061 | -0.25(-6.69%) |
Mar 30, 2007 | 3.675 | 3.711 | 3.675 | 3.711 | 2,901 | +0.25(+7.17%) |
Mar 29, 2007 | 3.623 | 3.623 | 3.458 | 3.463 | 6,786 | -0.16(-4.54%) |
Mar 28, 2007 | 3.694 | 3.694 | 3.628 | 3.628 | 2,550 | +0.15(+4.19%) |
Mar 27, 2007 | 3.529 | 3.715 | 3.482 | 3.482 | 22,776 | -0.00(-0.14%) |
Mar 26, 2007 | 3.562 | 3.562 | 3.487 | 3.487 | 5,525 | -0.08(-2.11%) |
Mar 23, 2007 | 3.585 | 3.619 | 3.548 | 3.562 | 16,447 | -0.08(-2.20%) |
Mar 22, 2007 | 3.689 | 3.689 | 3.590 | 3.642 | 2,444 | -0.05(-1.40%) |
Mar 21, 2007 | 3.548 | 3.905 | 3.524 | 3.694 | 59,723 | +0.03(+0.90%) |
Mar 20, 2007 | 3.675 | 3.694 | 3.529 | 3.661 | 3,187 | +0.00(+0.00%) |
Mar 19, 2007 | 3.341 | 3.736 | 3.322 | 3.661 | 10,841 | +0.21(+6.14%) |
Mar 16, 2007 | 3.534 | 3.534 | 3.449 | 3.449 | 6,156 | -0.09(-2.53%) |
Mar 15, 2007 | 3.571 | 3.679 | 3.482 | 3.538 | 10,760 | -0.19(-5.17%) |
Mar 14, 2007 | 3.604 | 3.759 | 3.552 | 3.731 | 5,525 | +0.04(+1.02%) |
Mar 13, 2007 | 3.811 | 3.811 | 3.694 | 3.694 | 6,286 | -0.12(-3.09%) |
Mar 12, 2007 | 3.807 | 3.985 | 3.694 | 3.811 | 8,839 | +0.07(+1.89%) |
Mar 09, 2007 | 3.938 | 3.938 | 3.675 | 3.741 | 17,873 | +0.02(+0.50%) |
Mar 08, 2007 | 3.849 | 3.849 | 3.637 | 3.722 | 4,888 | +0.02(+0.59%) |
Mar 07, 2007 | 3.686 | 3.700 | 3.686 | 3.700 | 7,013 | -0.14(-3.63%) |
Mar 06, 2007 | 3.849 | 3.849 | 3.599 | 3.839 | 1,793 | +0.00(+0.12%) |
Mar 05, 2007 | 3.712 | 3.854 | 3.712 | 3.835 | 1,062 | +0.13(+3.43%) |
Mar 02, 2007 | 3.882 | 3.882 | 3.658 | 3.708 | 5,434 | -0.13(-3.31%) |
Mar 01, 2007 | 4.145 | 4.145 | 3.647 | 3.835 | 2,550 | +0.12(+3.16%) |
Feb 28, 2007 | 3.723 | 3.880 | 3.529 | 3.717 | 12,222 | +0.00(+0.00%) |
Feb 27, 2007 | 3.995 | 4.126 | 3.717 | 3.717 | 104,985 | -0.05(-1.25%) |
Feb 26, 2007 | 3.764 | 3.764 | 3.764 | 3.764 | 2,456 | -0.06(-1.67%) |
Feb 23, 2007 | 3.858 | 3.858 | 3.755 | 3.828 | 11,806 | -0.03(-0.78%) |
Feb 22, 2007 | 3.811 | 3.864 | 3.811 | 3.858 | 12,252 | +0.05(+1.23%) |
Feb 21, 2007 | 3.764 | 3.962 | 3.764 | 3.811 | 19,767 | +0.09(+2.53%) |
Feb 20, 2007 | 3.623 | 3.788 | 3.552 | 3.717 | 15,427 | +0.09(+2.60%) |
Feb 16, 2007 | 3.425 | 3.623 | 3.425 | 3.623 | 10,994 | +0.20(+5.77%) |
Feb 15, 2007 | 3.392 | 3.425 | 3.317 | 3.425 | 61,956 | +0.04(+1.25%) |
Feb 14, 2007 | 3.411 | 3.411 | 3.345 | 3.383 | 60,566 | +0.01(+0.28%) |
Feb 13, 2007 | 3.364 | 3.407 | 3.341 | 3.374 | 26,247 | +0.00(+0.01%) |
Feb 12, 2007 | 3.361 | 3.482 | 3.361 | 3.373 | 12,324 | +0.08(+2.42%) |
Feb 09, 2007 | 3.364 | 3.364 | 3.289 | 3.294 | 33,390 | -0.07(-2.10%) |
Feb 08, 2007 | 3.303 | 3.378 | 3.303 | 3.364 | 81,819 | +0.09(+2.73%) |
Feb 07, 2007 | 3.298 | 3.303 | 3.223 | 3.275 | 10,839 | -0.03(-0.85%) |
Feb 06, 2007 | 3.303 | 3.317 | 3.290 | 3.303 | 23,399 | +0.07(+2.01%) |
Feb 05, 2007 | 3.251 | 3.303 | 3.238 | 3.238 | 4,675 | -0.01(-0.41%) |
Feb 02, 2007 | 3.251 | 3.251 | 3.251 | 3.251 | 212 | +0.00(+0.15%) |