Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.361 | 3.370 | 3.326 | 3.338 | 1,603,420 | -0.02(-0.48%) |
Apr 27, 2007 | 3.368 | 3.368 | 3.345 | 3.354 | 635,743 | -0.01(-0.30%) |
Apr 26, 2007 | 3.373 | 3.398 | 3.353 | 3.365 | 1,263,361 | -0.02(-0.48%) |
Apr 25, 2007 | 3.384 | 3.410 | 3.370 | 3.381 | 1,354,307 | +0.01(+0.27%) |
Apr 24, 2007 | 3.386 | 3.401 | 3.357 | 3.372 | 1,583,649 | -0.01(-0.42%) |
Apr 23, 2007 | 3.375 | 3.390 | 3.351 | 3.386 | 2,584,058 | +0.02(+0.57%) |
Apr 20, 2007 | 3.325 | 3.370 | 3.319 | 3.367 | 1,075,537 | +0.06(+1.77%) |
Apr 19, 2007 | 3.317 | 3.331 | 3.303 | 3.308 | 1,050,823 | -0.03(-0.85%) |
Apr 18, 2007 | 3.296 | 3.342 | 3.295 | 3.336 | 1,988,953 | +0.04(+1.29%) |
Apr 17, 2007 | 3.307 | 3.315 | 3.282 | 3.294 | 1,114,090 | -0.01(-0.21%) |
Apr 16, 2007 | 3.307 | 3.323 | 3.296 | 3.301 | 934,175 | +0.01(+0.40%) |
Apr 13, 2007 | 3.297 | 3.306 | 3.276 | 3.288 | 646,508 | -0.01(-0.25%) |
Apr 12, 2007 | 3.270 | 3.300 | 3.270 | 3.296 | 958,889 | +0.03(+0.77%) |
Apr 11, 2007 | 3.259 | 3.279 | 3.254 | 3.270 | 1,217,888 | +0.02(+0.68%) |
Apr 10, 2007 | 3.284 | 3.298 | 3.243 | 3.248 | 1,901,961 | -0.03(-1.05%) |
Apr 09, 2007 | 3.283 | 3.300 | 3.267 | 3.283 | 1,039,949 | -0.00(-0.12%) |
Apr 05, 2007 | 3.296 | 3.301 | 3.270 | 3.287 | 1,375,066 | -0.00(-0.06%) |
Apr 04, 2007 | 3.265 | 3.300 | 3.265 | 3.289 | 829,389 | +0.00(+0.06%) |
Apr 03, 2007 | 3.310 | 3.310 | 3.281 | 3.287 | 719,661 | -0.01(-0.37%) |
Apr 02, 2007 | 3.298 | 3.319 | 3.283 | 3.299 | 1,357,273 | -0.00(-0.12%) |
Mar 30, 2007 | 3.353 | 3.371 | 3.275 | 3.303 | 2,015,644 | -0.03(-0.97%) |
Mar 29, 2007 | 3.321 | 3.350 | 3.312 | 3.335 | 1,107,171 | +0.01(+0.27%) |
Mar 28, 2007 | 3.318 | 3.332 | 3.301 | 3.326 | 2,069,025 | +0.01(+0.34%) |
Mar 27, 2007 | 3.333 | 3.348 | 3.310 | 3.315 | 2,151,075 | -0.05(-1.41%) |
Mar 26, 2007 | 3.388 | 3.388 | 3.345 | 3.363 | 1,097,285 | -0.03(-0.79%) |
Mar 23, 2007 | 3.386 | 3.400 | 3.379 | 3.389 | 763,157 | +0.00(+0.11%) |
Mar 22, 2007 | 3.384 | 3.407 | 3.380 | 3.386 | 746,351 | +0.00(+0.03%) |
Mar 21, 2007 | 3.345 | 3.388 | 3.339 | 3.385 | 1,264,349 | +0.04(+1.33%) |
Mar 20, 2007 | 3.276 | 3.342 | 3.276 | 3.340 | 1,600,455 | +0.07(+2.20%) |
Mar 19, 2007 | 3.285 | 3.287 | 3.239 | 3.268 | 1,120,022 | +0.00(+0.03%) |
Mar 16, 2007 | 3.206 | 3.272 | 3.202 | 3.267 | 1,701,286 | +0.06(+1.86%) |
Mar 15, 2007 | 3.239 | 3.247 | 3.198 | 3.208 | 857,068 | -0.01(-0.28%) |
Mar 14, 2007 | 3.215 | 3.231 | 3.164 | 3.217 | 1,116,067 | -0.01(-0.25%) |
Mar 13, 2007 | 3.276 | 3.292 | 3.216 | 3.225 | 1,269,292 | -0.05(-1.54%) |
Mar 12, 2007 | 3.267 | 3.279 | 3.247 | 3.276 | 811,595 | +0.01(+0.43%) |
Mar 09, 2007 | 3.232 | 3.291 | 3.232 | 3.261 | 1,285,109 | +0.05(+1.58%) |
Mar 08, 2007 | 3.173 | 3.227 | 3.173 | 3.211 | 1,685,470 | +0.02(+0.73%) |
Mar 07, 2007 | 3.176 | 3.196 | 3.169 | 3.188 | 1,221,842 | +0.01(+0.19%) |
Mar 06, 2007 | 3.169 | 3.201 | 3.169 | 3.181 | 1,487,761 | +0.05(+1.68%) |
Mar 05, 2007 | 3.160 | 3.187 | 3.129 | 3.129 | 1,625,168 | -0.07(-2.06%) |
Mar 02, 2007 | 3.212 | 3.247 | 3.192 | 3.195 | 2,157,994 | -0.06(-1.93%) |
Mar 01, 2007 | 3.187 | 3.264 | 3.149 | 3.257 | 2,159,883 | +0.05(+1.48%) |
Feb 28, 2007 | 3.225 | 3.230 | 3.177 | 3.210 | 1,971,159 | -0.02(-0.66%) |
Feb 27, 2007 | 3.315 | 3.315 | 3.191 | 3.231 | 1,932,606 | -0.09(-2.68%) |
Feb 26, 2007 | 3.313 | 3.331 | 3.296 | 3.320 | 1,090,247 | +0.02(+0.52%) |
Feb 23, 2007 | 3.296 | 3.323 | 3.291 | 3.303 | 892,656 | +0.01(+0.43%) |
Feb 22, 2007 | 3.322 | 3.322 | 3.273 | 3.289 | 1,247,544 | -0.02(-0.73%) |
Feb 21, 2007 | 3.311 | 3.318 | 3.302 | 3.313 | 513,055 | +0.02(+0.46%) |
Feb 20, 2007 | 3.294 | 3.305 | 3.281 | 3.298 | 722,626 | -0.01(-0.37%) |
Feb 16, 2007 | 3.311 | 3.327 | 3.300 | 3.310 | 649,474 | -0.01(-0.21%) |
Feb 15, 2007 | 3.323 | 3.333 | 3.309 | 3.317 | 1,319,708 | -0.01(-0.30%) |
Feb 14, 2007 | 3.329 | 3.333 | 3.311 | 3.327 | 838,286 | +0.00(+0.03%) |
Feb 13, 2007 | 3.300 | 3.330 | 3.300 | 3.326 | 1,439,816 | +0.03(+0.77%) |
Feb 12, 2007 | 3.305 | 3.322 | 3.297 | 3.301 | 1,549,050 | +0.00(+0.09%) |
Feb 09, 2007 | 3.271 | 3.325 | 3.255 | 3.298 | 1,854,511 | +0.03(+0.93%) |
Feb 08, 2007 | 3.234 | 3.269 | 3.218 | 3.267 | 1,133,861 | +0.04(+1.16%) |
Feb 07, 2007 | 3.250 | 3.255 | 3.219 | 3.230 | 1,481,829 | -0.01(-0.37%) |
Feb 06, 2007 | 3.247 | 3.255 | 3.241 | 3.242 | 1,751,702 | -0.01(-0.34%) |
Feb 05, 2007 | 3.231 | 3.263 | 3.231 | 3.253 | 1,672,619 | -0.00(-0.03%) |
Feb 02, 2007 | 3.258 | 3.266 | 3.232 | 3.254 | 2,447,638 | -0.05(-1.56%) |