Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.314 | 3.328 | 3.280 | 3.289 | 570,866 | -0.03(-0.92%) |
Apr 27, 2007 | 3.335 | 3.347 | 3.308 | 3.320 | 412,923 | -0.01(-0.17%) |
Apr 26, 2007 | 3.328 | 3.337 | 3.306 | 3.326 | 376,337 | +0.00(+0.06%) |
Apr 25, 2007 | 3.356 | 3.366 | 3.318 | 3.324 | 539,071 | -0.01(-0.35%) |
Apr 24, 2007 | 3.347 | 3.356 | 3.328 | 3.335 | 381,963 | -0.02(-0.51%) |
Apr 23, 2007 | 3.402 | 3.402 | 3.337 | 3.353 | 386,509 | -0.02(-0.46%) |
Apr 20, 2007 | 3.418 | 3.418 | 3.356 | 3.368 | 458,510 | -0.02(-0.73%) |
Apr 19, 2007 | 3.397 | 3.422 | 3.337 | 3.393 | 710,957 | +0.01(+0.34%) |
Apr 18, 2007 | 3.353 | 3.381 | 3.320 | 3.381 | 626,057 | +0.04(+1.21%) |
Apr 17, 2007 | 3.306 | 3.354 | 3.299 | 3.341 | 799,126 | +0.03(+1.04%) |
Apr 16, 2007 | 3.395 | 3.395 | 3.299 | 3.306 | 1,046,645 | -0.06(-1.82%) |
Apr 13, 2007 | 3.423 | 3.423 | 3.337 | 3.368 | 765,005 | -0.06(-1.79%) |
Apr 12, 2007 | 3.443 | 3.443 | 3.402 | 3.429 | 480,518 | -0.02(-0.45%) |
Apr 11, 2007 | 3.443 | 3.445 | 3.399 | 3.445 | 633,190 | +0.04(+1.18%) |
Apr 10, 2007 | 3.445 | 3.445 | 3.387 | 3.404 | 994,875 | +0.00(+0.00%) |
Apr 09, 2007 | 3.395 | 3.433 | 3.377 | 3.404 | 1,673,719 | +0.07(+2.01%) |
Apr 05, 2007 | 3.353 | 3.383 | 3.337 | 3.337 | 543,003 | -0.01(-0.23%) |
Apr 04, 2007 | 3.316 | 3.354 | 3.274 | 3.345 | 328,847 | +0.04(+1.34%) |
Apr 03, 2007 | 3.272 | 3.322 | 3.251 | 3.301 | 519,242 | +0.05(+1.41%) |
Apr 02, 2007 | 3.260 | 3.285 | 3.251 | 3.255 | 534,671 | -0.03(-0.99%) |
Mar 30, 2007 | 3.305 | 3.305 | 3.262 | 3.287 | 245,934 | +0.00(+0.12%) |
Mar 29, 2007 | 3.280 | 3.299 | 3.247 | 3.283 | 534,754 | +0.02(+0.77%) |
Mar 28, 2007 | 3.257 | 3.280 | 3.234 | 3.259 | 408,622 | +0.03(+0.83%) |
Mar 27, 2007 | 3.287 | 3.297 | 3.230 | 3.232 | 472,254 | +0.00(+0.06%) |
Mar 26, 2007 | 3.276 | 3.297 | 3.212 | 3.230 | 507,673 | -0.03(-0.94%) |
Mar 23, 2007 | 3.260 | 3.272 | 3.253 | 3.260 | 422,397 | +0.00(+0.00%) |
Mar 22, 2007 | 3.251 | 3.260 | 3.232 | 3.260 | 789,292 | +0.05(+1.61%) |
Mar 21, 2007 | 3.272 | 3.278 | 3.188 | 3.209 | 657,200 | -0.08(-2.39%) |
Mar 20, 2007 | 3.291 | 3.305 | 3.280 | 3.287 | 399,185 | +0.02(+0.53%) |
Mar 19, 2007 | 3.276 | 3.289 | 3.232 | 3.270 | 604,653 | +0.01(+0.41%) |
Mar 16, 2007 | 3.260 | 3.287 | 3.232 | 3.257 | 437,403 | +0.01(+0.24%) |
Mar 15, 2007 | 3.184 | 3.283 | 3.184 | 3.249 | 654,823 | +0.10(+3.29%) |
Mar 14, 2007 | 3.184 | 3.246 | 3.107 | 3.145 | 409,566 | -0.06(-1.91%) |
Mar 13, 2007 | 3.282 | 3.305 | 3.176 | 3.207 | 457,097 | -0.07(-2.28%) |
Mar 12, 2007 | 3.264 | 3.285 | 3.259 | 3.282 | 197,345 | +0.02(+0.71%) |
Mar 09, 2007 | 3.278 | 3.297 | 3.218 | 3.259 | 443,749 | -0.01(-0.18%) |
Mar 08, 2007 | 3.260 | 3.301 | 3.251 | 3.264 | 429,149 | +0.01(+0.41%) |
Mar 07, 2007 | 3.247 | 3.305 | 3.247 | 3.251 | 575,742 | +0.00(+0.12%) |
Mar 06, 2007 | 3.268 | 3.268 | 3.165 | 3.247 | 797,181 | -0.02(-0.76%) |
Mar 05, 2007 | 3.301 | 3.324 | 3.212 | 3.272 | 805,523 | -0.06(-1.78%) |
Mar 02, 2007 | 3.341 | 3.362 | 3.310 | 3.331 | 499,888 | -0.00(-0.06%) |
Mar 01, 2007 | 3.308 | 3.356 | 3.262 | 3.333 | 490,414 | -0.01(-0.34%) |
Feb 28, 2007 | 3.320 | 3.379 | 3.297 | 3.345 | 1,070,359 | +0.04(+1.10%) |
Feb 27, 2007 | 3.347 | 3.358 | 3.280 | 3.308 | 907,092 | -0.05(-1.54%) |
Feb 26, 2007 | 3.320 | 3.376 | 3.320 | 3.360 | 498,877 | +0.00(+0.00%) |
Feb 23, 2007 | 3.343 | 3.379 | 3.322 | 3.360 | 661,809 | +0.01(+0.34%) |
Feb 22, 2007 | 3.353 | 3.385 | 3.308 | 3.349 | 590,195 | -0.01(-0.34%) |
Feb 21, 2007 | 3.395 | 3.395 | 3.347 | 3.360 | 967,637 | -0.03(-0.91%) |
Feb 20, 2007 | 3.376 | 3.404 | 3.356 | 3.391 | 1,179,462 | +0.02(+0.57%) |
Feb 16, 2007 | 3.312 | 3.377 | 3.310 | 3.372 | 1,684,174 | +0.07(+2.21%) |
Feb 15, 2007 | 3.260 | 3.308 | 3.232 | 3.299 | 701,467 | +0.04(+1.12%) |
Feb 14, 2007 | 3.212 | 3.291 | 3.188 | 3.262 | 1,066,224 | +0.07(+2.35%) |
Feb 13, 2007 | 3.212 | 3.212 | 3.028 | 3.188 | 1,828,753 | -0.01(-0.36%) |
Feb 12, 2007 | 3.297 | 3.316 | 3.138 | 3.199 | 2,220,581 | -0.10(-2.97%) |
Feb 09, 2007 | 3.299 | 3.329 | 3.264 | 3.297 | 484,658 | +0.02(+0.53%) |
Feb 08, 2007 | 3.305 | 3.328 | 3.274 | 3.280 | 726,192 | -0.01(-0.45%) |
Feb 07, 2007 | 3.364 | 3.385 | 3.270 | 3.295 | 984,812 | -0.08(-2.40%) |
Feb 06, 2007 | 3.379 | 3.383 | 3.356 | 3.376 | 498,991 | +0.00(+0.00%) |
Feb 05, 2007 | 3.379 | 3.383 | 3.358 | 3.376 | 406,828 | +0.00(+0.00%) |
Feb 02, 2007 | 3.383 | 3.383 | 3.370 | 3.376 | 196,813 | -0.00(-0.06%) |