Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.286 | 3.295 | 3.112 | 3.228 | 281,262 | -0.03(-0.89%) |
Apr 27, 2007 | 3.266 | 3.276 | 3.103 | 3.257 | 190,449 | -0.02(-0.59%) |
Apr 26, 2007 | 3.247 | 3.276 | 3.180 | 3.276 | 85,001 | +0.03(+0.89%) |
Apr 25, 2007 | 3.353 | 3.353 | 3.180 | 3.247 | 405,184 | -0.07(-2.04%) |
Apr 24, 2007 | 3.420 | 3.420 | 3.228 | 3.314 | 154,538 | -0.05(-1.43%) |
Apr 23, 2007 | 3.555 | 3.555 | 3.343 | 3.363 | 109,599 | -0.17(-4.90%) |
Apr 20, 2007 | 3.469 | 3.536 | 3.440 | 3.536 | 216,811 | +0.12(+3.38%) |
Apr 19, 2007 | 3.420 | 3.456 | 3.372 | 3.420 | 79,293 | +0.05(+1.43%) |
Apr 18, 2007 | 3.440 | 3.440 | 3.334 | 3.372 | 56,771 | -0.08(-2.23%) |
Apr 17, 2007 | 3.478 | 3.478 | 3.324 | 3.449 | 52,204 | +0.13(+3.77%) |
Apr 16, 2007 | 3.353 | 3.440 | 3.324 | 3.324 | 92,059 | +0.00(+0.00%) |
Apr 13, 2007 | 3.324 | 3.324 | 3.257 | 3.324 | 103,268 | +0.04(+1.17%) |
Apr 12, 2007 | 3.266 | 3.343 | 3.228 | 3.286 | 286,659 | +0.02(+0.59%) |
Apr 11, 2007 | 3.372 | 3.420 | 3.266 | 3.266 | 343,742 | -0.09(-2.59%) |
Apr 10, 2007 | 3.208 | 3.420 | 3.208 | 3.353 | 400,618 | +0.22(+7.08%) |
Apr 09, 2007 | 3.103 | 3.228 | 3.103 | 3.131 | 856,658 | +0.00(+0.00%) |
Apr 05, 2007 | 3.016 | 3.180 | 2.977 | 3.131 | 286,037 | +0.19(+6.56%) |
Apr 04, 2007 | 3.016 | 3.025 | 2.891 | 2.939 | 195,431 | -0.10(-3.17%) |
Apr 03, 2007 | 3.083 | 3.160 | 3.016 | 3.035 | 228,123 | +0.01(+0.32%) |
Apr 02, 2007 | 3.170 | 3.170 | 2.987 | 3.025 | 208,612 | -0.01(-0.32%) |
Mar 30, 2007 | 3.180 | 3.180 | 3.016 | 3.035 | 431,858 | -0.14(-4.55%) |
Mar 29, 2007 | 3.228 | 3.237 | 3.074 | 3.180 | 142,188 | -0.07(-2.08%) |
Mar 28, 2007 | 3.420 | 3.420 | 3.180 | 3.247 | 401,655 | +0.02(+0.60%) |
Mar 27, 2007 | 3.623 | 3.710 | 3.006 | 3.228 | 1,336,777 | -0.86(-20.99%) |
Mar 26, 2007 | 4.239 | 4.239 | 4.085 | 4.085 | 52,308 | -0.17(-4.07%) |
Mar 23, 2007 | 4.297 | 4.297 | 4.191 | 4.259 | 55,110 | -0.01(-0.23%) |
Mar 22, 2007 | 4.288 | 4.297 | 4.153 | 4.268 | 32,900 | +0.06(+1.37%) |
Mar 21, 2007 | 4.326 | 4.403 | 4.191 | 4.211 | 116,449 | -0.11(-2.46%) |
Mar 20, 2007 | 4.239 | 4.365 | 4.211 | 4.317 | 80,642 | +0.08(+1.82%) |
Mar 19, 2007 | 4.191 | 4.239 | 4.143 | 4.239 | 34,353 | +0.03(+0.69%) |
Mar 16, 2007 | 4.143 | 4.211 | 4.047 | 4.211 | 64,970 | +0.02(+0.46%) |
Mar 15, 2007 | 3.999 | 4.191 | 3.999 | 4.191 | 65,282 | +0.18(+4.57%) |
Mar 14, 2007 | 3.960 | 4.047 | 3.864 | 4.008 | 146,962 | -0.04(-0.95%) |
Mar 13, 2007 | 4.278 | 4.316 | 3.950 | 4.047 | 174,673 | -0.23(-5.41%) |
Mar 12, 2007 | 4.239 | 4.288 | 4.172 | 4.278 | 84,482 | +0.04(+0.91%) |
Mar 09, 2007 | 4.211 | 4.288 | 4.153 | 4.239 | 361,075 | -0.01(-0.23%) |
Mar 08, 2007 | 4.288 | 4.288 | 4.211 | 4.249 | 111,052 | -0.04(-0.90%) |
Mar 07, 2007 | 4.211 | 4.288 | 4.133 | 4.288 | 105,966 | +0.03(+0.68%) |
Mar 06, 2007 | 4.297 | 4.297 | 4.201 | 4.259 | 257,807 | -0.04(-0.90%) |
Mar 05, 2007 | 4.239 | 4.297 | 4.172 | 4.297 | 134,715 | +0.04(+0.90%) |
Mar 02, 2007 | 4.345 | 4.384 | 4.162 | 4.259 | 270,676 | -0.09(-2.00%) |
Mar 01, 2007 | 4.336 | 4.432 | 4.239 | 4.345 | 405,911 | -0.13(-2.80%) |
Feb 28, 2007 | 4.808 | 4.808 | 4.374 | 4.471 | 332,118 | -0.15(-3.33%) |
Feb 27, 2007 | 4.933 | 4.972 | 4.586 | 4.625 | 1,005,074 | -0.34(-6.80%) |
Feb 26, 2007 | 5.087 | 5.347 | 4.943 | 4.962 | 793,102 | -0.05(-0.96%) |
Feb 23, 2007 | 5.010 | 5.251 | 4.914 | 5.010 | 1,279,487 | +0.04(+0.78%) |
Feb 22, 2007 | 4.818 | 5.010 | 4.798 | 4.972 | 1,305,848 | +0.15(+3.20%) |
Feb 21, 2007 | 5.771 | 5.771 | 4.239 | 4.818 | 1,765,418 | -1.29(-21.13%) |
Feb 20, 2007 | 5.983 | 6.215 | 5.983 | 6.109 | 189,515 | +0.13(+2.26%) |
Feb 16, 2007 | 5.791 | 6.128 | 5.791 | 5.974 | 117,071 | +0.18(+3.16%) |
Feb 15, 2007 | 5.829 | 5.829 | 5.733 | 5.791 | 129,214 | +0.03(+0.50%) |
Feb 14, 2007 | 5.492 | 5.791 | 5.473 | 5.762 | 334,920 | +0.21(+3.82%) |
Feb 13, 2007 | 5.396 | 5.569 | 5.347 | 5.550 | 119,607 | +0.15(+2.86%) |
Feb 12, 2007 | 5.309 | 5.540 | 5.107 | 5.396 | 623,132 | -0.03(-0.53%) |
Feb 09, 2007 | 5.781 | 5.791 | 5.299 | 5.425 | 514,783 | -0.36(-6.17%) |
Feb 08, 2007 | 5.877 | 5.877 | 5.704 | 5.781 | 170,314 | -0.10(-1.64%) |
Feb 07, 2007 | 5.993 | 5.993 | 5.810 | 5.877 | 129,422 | -0.08(-1.29%) |
Feb 06, 2007 | 6.022 | 6.022 | 5.791 | 5.955 | 141,876 | -0.02(-0.32%) |
Feb 05, 2007 | 6.022 | 6.080 | 5.926 | 5.974 | 176,022 | -0.05(-0.80%) |
Feb 02, 2007 | 5.791 | 6.070 | 5.791 | 6.022 | 354,848 | +0.22(+3.82%) |