Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.500 | 3.600 | 3.400 | 3.570 | 3,100 | +0.07(+2.00%) |
Apr 27, 2007 | 3.510 | 3.510 | 3.500 | 3.500 | 2,600 | -0.10(-2.78%) |
Apr 26, 2007 | 3.500 | 3.600 | 3.400 | 3.600 | 10,200 | +0.10(+2.86%) |
Apr 25, 2007 | 3.500 | 3.500 | 3.410 | 3.500 | 1,600 | +0.00(+0.00%) |
Apr 24, 2007 | 3.420 | 3.500 | 3.420 | 3.500 | 4,300 | +0.00(+0.00%) |
Apr 23, 2007 | 3.470 | 3.500 | 3.470 | 3.500 | 500 | -0.01(-0.34%) |
Apr 20, 2007 | 3.500 | 3.540 | 3.500 | 3.512 | 5,600 | -0.03(-0.79%) |
Apr 19, 2007 | 3.550 | 3.550 | 3.400 | 3.540 | 2,000 | -0.01(-0.28%) |
Apr 18, 2007 | 3.570 | 3.570 | 3.500 | 3.550 | 1,500 | -0.09(-2.47%) |
Apr 17, 2007 | 3.520 | 3.640 | 3.500 | 3.640 | 41,300 | +0.14(+4.00%) |
Apr 16, 2007 | 3.510 | 3.600 | 3.500 | 3.500 | 11,600 | +0.00(+0.00%) |
Apr 13, 2007 | 3.400 | 3.500 | 3.350 | 3.500 | 20,700 | +0.19(+5.70%) |
Apr 12, 2007 | 3.210 | 3.420 | 3.200 | 3.311 | 10,400 | +0.11(+3.48%) |
Apr 11, 2007 | 3.160 | 3.300 | 3.160 | 3.200 | 7,500 | +0.02(+0.63%) |
Apr 10, 2007 | 3.000 | 3.180 | 3.000 | 3.180 | 21,500 | +0.06(+1.92%) |
Apr 09, 2007 | 3.250 | 3.250 | 3.050 | 3.120 | 30,000 | -0.13(-4.00%) |
Apr 05, 2007 | 3.510 | 3.510 | 3.240 | 3.250 | 16,600 | -0.33(-9.22%) |
Apr 04, 2007 | 3.580 | 3.590 | 3.500 | 3.580 | 2,100 | +0.06(+1.84%) |
Apr 03, 2007 | 3.750 | 3.750 | 3.500 | 3.515 | 6,500 | -0.13(-3.69%) |
Apr 02, 2007 | 3.600 | 3.650 | 3.590 | 3.650 | 2,800 | -0.04(-1.08%) |
Mar 30, 2007 | 3.750 | 3.750 | 3.510 | 3.690 | 5,200 | -0.06(-1.60%) |
Mar 29, 2007 | 3.850 | 3.890 | 3.400 | 3.750 | 31,400 | -0.05(-1.32%) |
Mar 28, 2007 | 3.900 | 3.940 | 3.800 | 3.800 | 6,700 | -0.14(-3.55%) |
Mar 27, 2007 | 3.910 | 3.940 | 3.900 | 3.940 | 2,300 | -0.01(-0.25%) |
Mar 26, 2007 | 3.750 | 3.950 | 3.740 | 3.950 | 8,200 | +0.20(+5.33%) |
Mar 23, 2007 | 3.700 | 3.750 | 3.650 | 3.750 | 8,700 | +0.10(+2.74%) |
Mar 22, 2007 | 3.500 | 3.650 | 3.500 | 3.650 | 23,200 | +0.15(+4.29%) |
Mar 21, 2007 | 3.450 | 3.500 | 3.390 | 3.500 | 3,800 | +0.03(+0.86%) |
Mar 20, 2007 | 3.400 | 3.500 | 3.400 | 3.470 | 4,600 | -0.03(-0.86%) |
Mar 19, 2007 | 3.360 | 3.500 | 3.360 | 3.500 | 4,600 | +0.16(+4.79%) |
Mar 16, 2007 | 3.340 | 3.350 | 3.340 | 3.340 | 500 | -0.01(-0.30%) |
Mar 15, 2007 | 3.350 | 3.350 | 3.350 | 3.350 | 1,500 | +0.00(+0.00%) |
Mar 14, 2007 | 3.300 | 3.360 | 3.300 | 3.350 | 5,600 | -0.01(-0.30%) |
Mar 13, 2007 | 3.410 | 3.390 | 3.300 | 3.360 | 4,500 | -0.05(-1.47%) |
Mar 12, 2007 | 3.439 | 3.450 | 3.310 | 3.410 | 7,900 | +0.06(+1.79%) |
Mar 09, 2007 | 3.600 | 3.750 | 3.250 | 3.350 | 15,300 | -0.15(-4.29%) |
Mar 08, 2007 | 3.400 | 3.600 | 3.360 | 3.500 | 9,700 | +0.10(+2.94%) |
Mar 07, 2007 | 3.400 | 3.400 | 3.350 | 3.400 | 2,800 | -0.04(-1.16%) |
Mar 06, 2007 | 3.350 | 3.500 | 3.350 | 3.440 | 3,300 | +0.09(+2.69%) |
Mar 05, 2007 | 3.280 | 3.350 | 3.210 | 3.350 | 6,800 | +0.04(+1.21%) |
Mar 02, 2007 | 3.300 | 3.360 | 3.280 | 3.310 | 3,500 | +0.01(+0.33%) |
Mar 01, 2007 | 3.480 | 3.480 | 3.210 | 3.299 | 8,500 | -0.20(-5.74%) |
Feb 28, 2007 | 3.330 | 3.540 | 3.290 | 3.500 | 12,300 | +0.10(+2.94%) |
Feb 27, 2007 | 3.400 | 3.490 | 3.300 | 3.400 | 3,700 | -0.10(-2.86%) |
Feb 26, 2007 | 3.590 | 3.690 | 3.500 | 3.500 | 35,000 | -0.01(-0.37%) |
Feb 23, 2007 | 3.600 | 3.600 | 3.400 | 3.513 | 10,400 | -0.09(-2.42%) |
Feb 22, 2007 | 3.500 | 3.600 | 3.440 | 3.600 | 15,900 | +0.05(+1.41%) |
Feb 21, 2007 | 3.550 | 3.550 | 3.440 | 3.550 | 5,600 | +0.04(+1.14%) |
Feb 20, 2007 | 3.450 | 3.650 | 3.440 | 3.510 | 28,600 | -0.09(-2.50%) |
Feb 16, 2007 | 3.410 | 3.610 | 3.400 | 3.600 | 21,600 | +0.15(+4.35%) |
Feb 15, 2007 | 3.780 | 3.780 | 3.250 | 3.450 | 34,200 | -0.37(-9.69%) |
Feb 14, 2007 | 3.910 | 4.050 | 3.650 | 3.820 | 26,600 | -0.17(-4.26%) |
Feb 13, 2007 | 3.950 | 3.990 | 3.900 | 3.990 | 5,800 | +0.03(+0.76%) |
Feb 12, 2007 | 3.960 | 4.000 | 3.950 | 3.960 | 5,800 | -0.04(-1.00%) |
Feb 09, 2007 | 4.040 | 4.040 | 4.000 | 4.000 | 3,600 | -0.04(-0.99%) |
Feb 08, 2007 | 4.010 | 4.040 | 3.950 | 4.040 | 1,200 | -0.06(-1.46%) |
Feb 07, 2007 | 4.000 | 4.100 | 4.000 | 4.100 | 2,700 | +0.10(+2.50%) |
Feb 06, 2007 | 3.990 | 4.050 | 3.910 | 4.000 | 13,300 | +0.00(+0.00%) |
Feb 05, 2007 | 3.910 | 4.000 | 3.900 | 4.000 | 15,500 | +0.09(+2.30%) |
Feb 02, 2007 | 3.940 | 3.940 | 3.900 | 3.910 | 11,100 | -0.08(-2.00%) |