Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.481 | 3.521 | 3.426 | 3.438 | 42,112 | -0.12(-3.27%) |
Apr 27, 2007 | 3.463 | 3.591 | 3.460 | 3.554 | 20,319 | +0.07(+2.00%) |
Apr 26, 2007 | 3.460 | 3.521 | 3.460 | 3.485 | 13,068 | +0.01(+0.28%) |
Apr 25, 2007 | 3.441 | 3.567 | 3.441 | 3.475 | 13,342 | +0.10(+2.90%) |
Apr 24, 2007 | 3.368 | 3.441 | 3.368 | 3.377 | 5,059 | -0.00(-0.04%) |
Apr 23, 2007 | 3.441 | 3.472 | 3.368 | 3.378 | 22,080 | -0.05(-1.39%) |
Apr 20, 2007 | 3.419 | 3.487 | 3.419 | 3.426 | 47,661 | +0.05(+1.36%) |
Apr 19, 2007 | 3.398 | 3.398 | 3.373 | 3.380 | 4,595 | -0.02(-0.54%) |
Apr 18, 2007 | 3.417 | 3.444 | 3.356 | 3.398 | 12,989 | -0.03(-0.80%) |
Apr 17, 2007 | 3.392 | 3.429 | 3.307 | 3.426 | 19,189 | +0.06(+1.65%) |
Apr 16, 2007 | 3.300 | 3.429 | 3.300 | 3.370 | 25,532 | -0.02(-0.56%) |
Apr 13, 2007 | 3.444 | 3.444 | 3.300 | 3.389 | 14,038 | +0.08(+2.41%) |
Apr 12, 2007 | 3.095 | 3.444 | 3.095 | 3.310 | 35,350 | +0.19(+5.98%) |
Apr 11, 2007 | 3.230 | 3.242 | 3.092 | 3.123 | 63,209 | -0.11(-3.32%) |
Apr 10, 2007 | 3.261 | 3.261 | 3.170 | 3.230 | 37,526 | -0.06(-1.77%) |
Apr 09, 2007 | 3.417 | 3.439 | 3.279 | 3.288 | 59,292 | -0.15(-4.36%) |
Apr 05, 2007 | 3.493 | 3.625 | 3.429 | 3.438 | 47,971 | -0.14(-3.85%) |
Apr 04, 2007 | 3.597 | 3.597 | 3.493 | 3.576 | 28,723 | -0.05(-1.27%) |
Apr 03, 2007 | 3.646 | 3.646 | 3.570 | 3.622 | 18,180 | +0.04(+1.11%) |
Apr 02, 2007 | 3.625 | 3.643 | 3.582 | 3.582 | 10,138 | -0.05(-1.27%) |
Mar 30, 2007 | 3.579 | 3.628 | 3.579 | 3.628 | 24,513 | +0.05(+1.37%) |
Mar 29, 2007 | 3.564 | 3.646 | 3.564 | 3.579 | 6,362 | +0.03(+0.78%) |
Mar 28, 2007 | 3.613 | 3.637 | 3.551 | 3.551 | 27,417 | -0.06(-1.78%) |
Mar 27, 2007 | 3.674 | 3.707 | 3.613 | 3.616 | 28,811 | -0.04(-1.01%) |
Mar 26, 2007 | 3.750 | 3.750 | 3.652 | 3.652 | 63,571 | -0.11(-3.01%) |
Mar 23, 2007 | 3.980 | 3.980 | 3.763 | 3.766 | 20,126 | -0.07(-1.76%) |
Mar 22, 2007 | 3.771 | 3.833 | 3.771 | 3.833 | 4,190 | +0.06(+1.46%) |
Mar 21, 2007 | 3.897 | 3.897 | 3.705 | 3.778 | 10,027 | -0.01(-0.32%) |
Mar 20, 2007 | 3.745 | 3.824 | 3.744 | 3.790 | 13,156 | +0.07(+1.89%) |
Mar 19, 2007 | 3.827 | 3.980 | 3.683 | 3.720 | 52,253 | +0.06(+1.77%) |
Mar 16, 2007 | 3.656 | 3.738 | 3.652 | 3.655 | 11,758 | +0.04(+1.01%) |
Mar 15, 2007 | 3.705 | 3.767 | 3.616 | 3.619 | 15,292 | -0.06(-1.58%) |
Mar 14, 2007 | 3.701 | 3.713 | 3.597 | 3.677 | 9,044 | -0.04(-1.05%) |
Mar 13, 2007 | 3.686 | 3.827 | 3.708 | 3.716 | 47,645 | +0.03(+0.83%) |
Mar 12, 2007 | 3.695 | 3.695 | 3.616 | 3.686 | 30,983 | +0.12(+3.33%) |
Mar 09, 2007 | 3.551 | 3.631 | 3.551 | 3.567 | 11,275 | +0.01(+0.34%) |
Mar 08, 2007 | 3.594 | 3.613 | 3.530 | 3.554 | 42,210 | +0.05(+1.49%) |
Mar 07, 2007 | 3.558 | 3.597 | 3.496 | 3.502 | 35,553 | -0.01(-0.17%) |
Mar 06, 2007 | 3.597 | 3.597 | 3.445 | 3.509 | 25,976 | +0.09(+2.78%) |
Mar 05, 2007 | 3.588 | 3.633 | 3.368 | 3.414 | 144,062 | -0.28(-7.47%) |
Mar 02, 2007 | 3.705 | 3.781 | 3.674 | 3.689 | 85,119 | -0.06(-1.60%) |
Mar 01, 2007 | 3.827 | 3.827 | 3.749 | 3.749 | 37,294 | -0.08(-2.21%) |
Feb 28, 2007 | 3.845 | 3.882 | 3.827 | 3.834 | 64,789 | -0.06(-1.62%) |
Feb 27, 2007 | 3.983 | 4.124 | 3.855 | 3.897 | 64,829 | -0.15(-3.63%) |
Feb 26, 2007 | 4.112 | 4.144 | 3.980 | 4.044 | 44,705 | -0.05(-1.27%) |
Feb 23, 2007 | 4.133 | 4.214 | 3.980 | 4.096 | 78,694 | -0.13(-3.04%) |
Feb 22, 2007 | 4.194 | 4.225 | 4.133 | 4.225 | 34,609 | +0.02(+0.58%) |
Feb 21, 2007 | 4.225 | 4.323 | 4.200 | 4.200 | 18,434 | -0.04(-0.88%) |
Feb 20, 2007 | 4.338 | 4.344 | 4.225 | 4.238 | 49,222 | -0.05(-1.13%) |
Feb 16, 2007 | 4.424 | 4.424 | 4.286 | 4.286 | 25,117 | -0.18(-3.98%) |
Feb 15, 2007 | 4.592 | 4.592 | 4.446 | 4.464 | 62,679 | +0.02(+0.43%) |
Feb 14, 2007 | 4.372 | 4.586 | 4.271 | 4.445 | 41,945 | +0.17(+3.92%) |
Feb 13, 2007 | 4.240 | 4.357 | 4.240 | 4.277 | 39,064 | +0.08(+1.90%) |
Feb 12, 2007 | 4.188 | 4.240 | 4.164 | 4.197 | 46,433 | -0.11(-2.56%) |
Feb 09, 2007 | 4.142 | 4.363 | 4.063 | 4.308 | 76,960 | +0.14(+3.30%) |
Feb 08, 2007 | 4.197 | 4.256 | 4.103 | 4.170 | 115,560 | -0.09(-2.01%) |
Feb 07, 2007 | 4.439 | 4.458 | 4.210 | 4.256 | 117,475 | -0.21(-4.79%) |
Feb 06, 2007 | 4.709 | 4.709 | 4.470 | 4.470 | 102,871 | -0.18(-3.82%) |
Feb 05, 2007 | 4.745 | 4.745 | 4.598 | 4.647 | 36,840 | +0.09(+1.88%) |
Feb 02, 2007 | 4.516 | 4.669 | 4.510 | 4.562 | 59,106 | +0.03(+0.74%) |