Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.486 | 3.526 | 3.431 | 3.443 | 42,048 | -0.12(-3.27%) |
Apr 27, 2007 | 3.468 | 3.597 | 3.465 | 3.560 | 20,288 | +0.07(+2.00%) |
Apr 26, 2007 | 3.465 | 3.526 | 3.465 | 3.490 | 13,048 | +0.01(+0.28%) |
Apr 25, 2007 | 3.446 | 3.572 | 3.446 | 3.480 | 13,322 | +0.10(+2.90%) |
Apr 24, 2007 | 3.373 | 3.446 | 3.373 | 3.382 | 5,051 | -0.00(-0.04%) |
Apr 23, 2007 | 3.446 | 3.477 | 3.373 | 3.383 | 22,046 | -0.05(-1.39%) |
Apr 20, 2007 | 3.424 | 3.492 | 3.424 | 3.431 | 47,589 | +0.05(+1.36%) |
Apr 19, 2007 | 3.403 | 3.403 | 3.378 | 3.385 | 4,588 | -0.02(-0.54%) |
Apr 18, 2007 | 3.422 | 3.449 | 3.361 | 3.403 | 12,970 | -0.03(-0.80%) |
Apr 17, 2007 | 3.397 | 3.434 | 3.312 | 3.431 | 19,160 | +0.06(+1.65%) |
Apr 16, 2007 | 3.305 | 3.434 | 3.305 | 3.375 | 25,494 | -0.02(-0.56%) |
Apr 13, 2007 | 3.449 | 3.449 | 3.305 | 3.394 | 14,017 | +0.08(+2.41%) |
Apr 12, 2007 | 3.100 | 3.449 | 3.100 | 3.315 | 35,297 | +0.19(+5.98%) |
Apr 11, 2007 | 3.235 | 3.247 | 3.097 | 3.128 | 63,113 | -0.11(-3.32%) |
Apr 10, 2007 | 3.266 | 3.266 | 3.175 | 3.235 | 37,469 | -0.06(-1.77%) |
Apr 09, 2007 | 3.422 | 3.444 | 3.284 | 3.293 | 59,203 | -0.15(-4.36%) |
Apr 05, 2007 | 3.499 | 3.630 | 3.434 | 3.443 | 47,899 | -0.14(-3.85%) |
Apr 04, 2007 | 3.603 | 3.603 | 3.499 | 3.581 | 28,680 | -0.05(-1.27%) |
Apr 03, 2007 | 3.652 | 3.652 | 3.575 | 3.627 | 18,152 | +0.04(+1.11%) |
Apr 02, 2007 | 3.630 | 3.649 | 3.587 | 3.587 | 10,123 | -0.05(-1.27%) |
Mar 30, 2007 | 3.584 | 3.633 | 3.584 | 3.633 | 24,476 | +0.05(+1.37%) |
Mar 29, 2007 | 3.569 | 3.652 | 3.569 | 3.584 | 6,353 | +0.03(+0.78%) |
Mar 28, 2007 | 3.618 | 3.643 | 3.557 | 3.557 | 27,375 | -0.06(-1.78%) |
Mar 27, 2007 | 3.679 | 3.713 | 3.618 | 3.621 | 28,768 | -0.04(-1.01%) |
Mar 26, 2007 | 3.756 | 3.756 | 3.658 | 3.658 | 63,475 | -0.11(-3.01%) |
Mar 23, 2007 | 3.986 | 3.986 | 3.768 | 3.771 | 20,096 | -0.07(-1.76%) |
Mar 22, 2007 | 3.776 | 3.839 | 3.776 | 3.839 | 4,184 | +0.06(+1.46%) |
Mar 21, 2007 | 3.903 | 3.903 | 3.710 | 3.784 | 10,012 | -0.01(-0.32%) |
Mar 20, 2007 | 3.751 | 3.830 | 3.749 | 3.796 | 13,136 | +0.07(+1.89%) |
Mar 19, 2007 | 3.833 | 3.986 | 3.689 | 3.725 | 52,175 | +0.06(+1.77%) |
Mar 16, 2007 | 3.661 | 3.744 | 3.658 | 3.661 | 11,740 | +0.04(+1.01%) |
Mar 15, 2007 | 3.710 | 3.773 | 3.621 | 3.624 | 15,269 | -0.06(-1.58%) |
Mar 14, 2007 | 3.707 | 3.718 | 3.603 | 3.683 | 9,030 | -0.04(-1.05%) |
Mar 13, 2007 | 3.691 | 3.833 | 3.713 | 3.722 | 47,573 | +0.03(+0.83%) |
Mar 12, 2007 | 3.701 | 3.701 | 3.621 | 3.691 | 30,937 | +0.12(+3.33%) |
Mar 09, 2007 | 3.557 | 3.637 | 3.557 | 3.572 | 11,258 | +0.01(+0.34%) |
Mar 08, 2007 | 3.600 | 3.619 | 3.535 | 3.560 | 42,146 | +0.05(+1.49%) |
Mar 07, 2007 | 3.563 | 3.603 | 3.502 | 3.508 | 35,499 | -0.01(-0.17%) |
Mar 06, 2007 | 3.603 | 3.603 | 3.450 | 3.514 | 25,937 | +0.10(+2.78%) |
Mar 05, 2007 | 3.594 | 3.639 | 3.373 | 3.419 | 143,845 | -0.28(-7.47%) |
Mar 02, 2007 | 3.710 | 3.787 | 3.679 | 3.695 | 84,991 | -0.06(-1.60%) |
Mar 01, 2007 | 3.833 | 3.833 | 3.755 | 3.755 | 37,238 | -0.08(-2.21%) |
Feb 28, 2007 | 3.851 | 3.888 | 3.833 | 3.840 | 64,692 | -0.06(-1.62%) |
Feb 27, 2007 | 3.989 | 4.130 | 3.860 | 3.903 | 64,731 | -0.15(-3.63%) |
Feb 26, 2007 | 4.118 | 4.150 | 3.986 | 4.050 | 44,638 | -0.05(-1.27%) |
Feb 23, 2007 | 4.139 | 4.221 | 3.986 | 4.103 | 78,575 | -0.13(-3.04%) |
Feb 22, 2007 | 4.201 | 4.231 | 4.139 | 4.231 | 34,557 | +0.02(+0.58%) |
Feb 21, 2007 | 4.231 | 4.329 | 4.207 | 4.207 | 18,407 | -0.04(-0.88%) |
Feb 20, 2007 | 4.345 | 4.351 | 4.231 | 4.244 | 49,148 | -0.05(-1.13%) |
Feb 16, 2007 | 4.431 | 4.431 | 4.293 | 4.293 | 25,079 | -0.18(-3.98%) |
Feb 15, 2007 | 4.599 | 4.599 | 4.453 | 4.471 | 62,585 | +0.02(+0.43%) |
Feb 14, 2007 | 4.379 | 4.593 | 4.277 | 4.452 | 41,882 | +0.17(+3.92%) |
Feb 13, 2007 | 4.247 | 4.363 | 4.247 | 4.283 | 39,005 | +0.08(+1.90%) |
Feb 12, 2007 | 4.195 | 4.247 | 4.170 | 4.204 | 46,363 | -0.11(-2.56%) |
Feb 09, 2007 | 4.149 | 4.369 | 4.069 | 4.314 | 76,844 | +0.14(+3.30%) |
Feb 08, 2007 | 4.204 | 4.262 | 4.109 | 4.176 | 115,386 | -0.09(-2.01%) |
Feb 07, 2007 | 4.446 | 4.464 | 4.216 | 4.262 | 117,298 | -0.21(-4.79%) |
Feb 06, 2007 | 4.716 | 4.716 | 4.477 | 4.477 | 102,716 | -0.18(-3.82%) |
Feb 05, 2007 | 4.753 | 4.753 | 4.605 | 4.654 | 36,784 | +0.09(+1.88%) |
Feb 02, 2007 | 4.523 | 4.676 | 4.517 | 4.569 | 59,017 | +0.03(+0.74%) |