Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.415 | 3.426 | 3.282 | 3.304 | 10,396,888 | -0.19(-5.39%) |
Apr 27, 2007 | 3.514 | 3.571 | 3.485 | 3.492 | 6,740,676 | -0.01(-0.21%) |
Apr 26, 2007 | 3.399 | 3.512 | 3.388 | 3.499 | 10,398,470 | +0.10(+3.07%) |
Apr 25, 2007 | 3.317 | 3.414 | 3.317 | 3.395 | 5,902,843 | +0.08(+2.37%) |
Apr 24, 2007 | 3.333 | 3.379 | 3.298 | 3.317 | 2,826,916 | -0.03(-0.82%) |
Apr 23, 2007 | 3.381 | 3.398 | 3.329 | 3.344 | 3,833,703 | -0.04(-1.13%) |
Apr 20, 2007 | 3.408 | 3.457 | 3.346 | 3.382 | 3,462,145 | -0.01(-0.32%) |
Apr 19, 2007 | 3.362 | 3.448 | 3.362 | 3.393 | 5,692,129 | -0.04(-1.07%) |
Apr 18, 2007 | 3.339 | 3.454 | 3.304 | 3.430 | 10,682,536 | +0.12(+3.47%) |
Apr 17, 2007 | 3.377 | 3.417 | 3.308 | 3.315 | 9,158,040 | +0.07(+2.31%) |
Apr 16, 2007 | 3.167 | 3.300 | 3.167 | 3.240 | 4,477,961 | +0.07(+2.31%) |
Apr 13, 2007 | 3.152 | 3.181 | 3.143 | 3.167 | 1,850,775 | -0.01(-0.23%) |
Apr 12, 2007 | 3.108 | 3.185 | 3.108 | 3.174 | 3,533,072 | +0.06(+1.88%) |
Apr 11, 2007 | 3.117 | 3.145 | 3.094 | 3.116 | 4,567,068 | -0.00(-0.06%) |
Apr 10, 2007 | 3.159 | 3.198 | 3.086 | 3.117 | 7,721,638 | -0.05(-1.61%) |
Apr 09, 2007 | 3.158 | 3.198 | 3.150 | 3.169 | 4,016,410 | +0.01(+0.46%) |
Apr 05, 2007 | 3.161 | 3.202 | 3.136 | 3.154 | 3,895,027 | -0.01(-0.40%) |
Apr 04, 2007 | 3.225 | 3.225 | 3.156 | 3.167 | 6,042,613 | -0.04(-1.25%) |
Apr 03, 2007 | 3.244 | 3.278 | 3.191 | 3.207 | 6,224,647 | -0.02(-0.62%) |
Apr 02, 2007 | 3.278 | 3.280 | 3.149 | 3.227 | 6,861,670 | -0.01(-0.45%) |
Mar 30, 2007 | 3.245 | 3.300 | 3.229 | 3.242 | 4,341,042 | +0.01(+0.40%) |
Mar 29, 2007 | 3.284 | 3.287 | 3.200 | 3.229 | 3,521,684 | -0.05(-1.40%) |
Mar 28, 2007 | 3.306 | 3.306 | 3.238 | 3.275 | 4,795,556 | -0.05(-1.43%) |
Mar 27, 2007 | 3.331 | 3.355 | 3.309 | 3.322 | 2,523,068 | -0.01(-0.16%) |
Mar 26, 2007 | 3.317 | 3.351 | 3.289 | 3.328 | 2,737,651 | +0.00(+0.00%) |
Mar 23, 2007 | 3.328 | 3.371 | 3.302 | 3.328 | 5,200,688 | +0.02(+0.50%) |
Mar 22, 2007 | 3.395 | 3.421 | 3.306 | 3.311 | 7,556,810 | -0.06(-1.90%) |
Mar 21, 2007 | 3.346 | 3.393 | 3.326 | 3.375 | 7,180,031 | +0.05(+1.48%) |
Mar 20, 2007 | 3.351 | 3.351 | 3.289 | 3.326 | 3,934,734 | -0.01(-0.16%) |
Mar 19, 2007 | 3.353 | 3.401 | 3.311 | 3.331 | 3,272,324 | +0.02(+0.50%) |
Mar 16, 2007 | 3.326 | 3.368 | 3.286 | 3.315 | 4,502,932 | -0.01(-0.44%) |
Mar 15, 2007 | 3.350 | 3.392 | 3.318 | 3.329 | 4,755,794 | +0.00(+0.11%) |
Mar 14, 2007 | 3.350 | 3.382 | 3.275 | 3.326 | 6,538,515 | -0.02(-0.66%) |
Mar 13, 2007 | 3.430 | 3.456 | 3.344 | 3.348 | 4,520,887 | -0.08(-2.40%) |
Mar 12, 2007 | 3.450 | 3.472 | 3.382 | 3.430 | 5,969,147 | +0.06(+1.73%) |
Mar 09, 2007 | 3.439 | 3.477 | 3.297 | 3.371 | 11,613,738 | -0.08(-2.43%) |
Mar 08, 2007 | 3.514 | 3.556 | 3.437 | 3.456 | 7,006,425 | -0.03(-0.99%) |
Mar 07, 2007 | 3.631 | 3.647 | 3.481 | 3.490 | 8,528,431 | -0.14(-3.73%) |
Mar 06, 2007 | 3.547 | 3.635 | 3.541 | 3.625 | 6,486,347 | +0.13(+3.71%) |
Mar 05, 2007 | 3.609 | 3.611 | 3.483 | 3.496 | 7,725,759 | -0.14(-3.92%) |
Mar 02, 2007 | 3.668 | 3.742 | 3.611 | 3.638 | 3,804,700 | -0.05(-1.44%) |
Mar 01, 2007 | 3.662 | 3.742 | 3.574 | 3.691 | 3,781,945 | -0.04(-0.98%) |
Feb 28, 2007 | 3.726 | 3.784 | 3.673 | 3.728 | 6,729,299 | +0.05(+1.49%) |
Feb 27, 2007 | 3.783 | 3.881 | 3.596 | 3.673 | 18,922,858 | -0.31(-7.88%) |
Feb 26, 2007 | 3.892 | 3.995 | 3.885 | 3.987 | 16,141,793 | +0.10(+2.63%) |
Feb 23, 2007 | 3.883 | 3.903 | 3.766 | 3.885 | 8,044,076 | +0.01(+0.19%) |
Feb 22, 2007 | 3.870 | 3.907 | 3.834 | 3.878 | 3,718,176 | +0.01(+0.19%) |
Feb 21, 2007 | 3.819 | 3.889 | 3.792 | 3.870 | 4,720,081 | +0.04(+1.00%) |
Feb 20, 2007 | 3.735 | 3.876 | 3.702 | 3.832 | 9,883,300 | +0.17(+4.59%) |
Feb 16, 2007 | 3.587 | 3.673 | 3.587 | 3.664 | 6,882,208 | +0.06(+1.78%) |
Feb 15, 2007 | 3.582 | 3.622 | 3.541 | 3.600 | 3,739,540 | +0.02(+0.46%) |
Feb 14, 2007 | 3.609 | 3.646 | 3.572 | 3.583 | 3,151,954 | +0.04(+1.13%) |
Feb 13, 2007 | 3.611 | 3.646 | 3.494 | 3.543 | 3,893,976 | +0.02(+0.47%) |
Feb 12, 2007 | 3.563 | 3.662 | 3.501 | 3.527 | 5,301,199 | -0.03(-0.82%) |
Feb 09, 2007 | 3.662 | 3.720 | 3.551 | 3.556 | 8,851,767 | -0.10(-2.75%) |
Feb 08, 2007 | 3.671 | 3.764 | 3.618 | 3.657 | 7,945,261 | +0.00(+0.10%) |
Feb 07, 2007 | 3.666 | 3.728 | 3.647 | 3.653 | 12,084,023 | -0.03(-0.74%) |
Feb 06, 2007 | 3.675 | 3.704 | 3.629 | 3.680 | 3,654,220 | -0.04(-1.08%) |
Feb 05, 2007 | 3.710 | 3.735 | 3.640 | 3.720 | 5,658,206 | +0.01(+0.34%) |
Feb 02, 2007 | 3.609 | 3.735 | 3.585 | 3.708 | 6,994,851 | +0.03(+0.90%) |