Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.223 | 3.230 | 3.202 | 3.230 | 117,699 | +0.01(+0.22%) |
Apr 27, 2007 | 3.216 | 3.248 | 3.198 | 3.223 | 179,617 | -0.01(-0.33%) |
Apr 26, 2007 | 3.241 | 3.252 | 3.213 | 3.234 | 92,597 | +0.01(+0.22%) |
Apr 25, 2007 | 3.230 | 3.248 | 3.202 | 3.227 | 115,468 | +0.00(+0.00%) |
Apr 24, 2007 | 3.216 | 3.234 | 3.213 | 3.227 | 93,434 | +0.01(+0.33%) |
Apr 23, 2007 | 3.223 | 3.241 | 3.211 | 3.216 | 64,985 | -0.02(-0.55%) |
Apr 20, 2007 | 3.205 | 3.234 | 3.205 | 3.234 | 100,965 | +0.00(+0.00%) |
Apr 19, 2007 | 3.195 | 3.245 | 3.195 | 3.234 | 101,801 | +0.03(+0.89%) |
Apr 18, 2007 | 3.220 | 3.245 | 3.166 | 3.205 | 138,896 | -0.01(-0.22%) |
Apr 17, 2007 | 3.202 | 3.252 | 3.191 | 3.213 | 74,189 | -0.00(-0.11%) |
Apr 16, 2007 | 3.213 | 3.248 | 3.191 | 3.216 | 97,618 | +0.00(+0.08%) |
Apr 13, 2007 | 3.202 | 3.220 | 3.185 | 3.214 | 78,094 | +0.02(+0.71%) |
Apr 12, 2007 | 3.191 | 3.209 | 3.169 | 3.191 | 116,305 | -0.00(-0.11%) |
Apr 11, 2007 | 3.169 | 3.205 | 3.159 | 3.195 | 123,556 | +0.03(+0.79%) |
Apr 10, 2007 | 3.155 | 3.169 | 3.152 | 3.169 | 66,938 | +0.01(+0.23%) |
Apr 09, 2007 | 3.166 | 3.177 | 3.148 | 3.162 | 94,271 | +0.00(+0.00%) |
Apr 05, 2007 | 3.159 | 3.177 | 3.148 | 3.162 | 68,332 | +0.00(+0.00%) |
Apr 04, 2007 | 3.166 | 3.173 | 3.141 | 3.162 | 78,094 | +0.00(+0.00%) |
Apr 03, 2007 | 3.180 | 3.184 | 3.137 | 3.162 | 71,958 | +0.01(+0.23%) |
Apr 02, 2007 | 3.137 | 3.173 | 3.130 | 3.155 | 44,904 | +0.03(+0.92%) |
Mar 30, 2007 | 3.134 | 3.148 | 3.119 | 3.126 | 90,366 | +0.00(+0.11%) |
Mar 29, 2007 | 3.141 | 3.184 | 3.123 | 3.123 | 89,251 | -0.02(-0.57%) |
Mar 28, 2007 | 3.155 | 3.198 | 3.123 | 3.141 | 117,141 | +0.00(+0.11%) |
Mar 27, 2007 | 3.141 | 3.159 | 3.123 | 3.137 | 58,570 | +0.01(+0.23%) |
Mar 26, 2007 | 3.134 | 3.173 | 3.119 | 3.130 | 123,556 | +0.00(+0.11%) |
Mar 23, 2007 | 3.155 | 3.241 | 3.126 | 3.126 | 112,679 | -0.04(-1.25%) |
Mar 22, 2007 | 3.155 | 3.195 | 3.126 | 3.166 | 92,040 | -0.00(-0.11%) |
Mar 21, 2007 | 3.162 | 3.198 | 3.119 | 3.169 | 201,093 | -0.06(-2.00%) |
Mar 20, 2007 | 3.137 | 3.256 | 3.134 | 3.234 | 244,045 | +0.09(+2.97%) |
Mar 19, 2007 | 3.155 | 3.155 | 3.119 | 3.141 | 113,795 | -0.01(-0.45%) |
Mar 16, 2007 | 3.126 | 3.155 | 3.091 | 3.155 | 78,094 | +0.03(+1.03%) |
Mar 15, 2007 | 3.105 | 3.130 | 3.094 | 3.123 | 58,570 | -0.00(-0.11%) |
Mar 14, 2007 | 3.123 | 3.141 | 3.062 | 3.126 | 97,060 | +0.00(+0.11%) |
Mar 13, 2007 | 3.116 | 3.123 | 3.101 | 3.123 | 54,666 | +0.01(+0.23%) |
Mar 12, 2007 | 3.109 | 3.116 | 3.091 | 3.116 | 52,434 | +0.01(+0.46%) |
Mar 09, 2007 | 3.083 | 3.101 | 3.069 | 3.101 | 50,482 | +0.00(+0.00%) |
Mar 08, 2007 | 3.076 | 3.101 | 3.069 | 3.101 | 57,455 | +0.04(+1.17%) |
Mar 07, 2007 | 3.058 | 3.116 | 2.976 | 3.066 | 76,979 | +0.01(+0.47%) |
Mar 06, 2007 | 3.044 | 3.069 | 3.040 | 3.051 | 78,094 | +0.01(+0.35%) |
Mar 05, 2007 | 3.048 | 3.087 | 3.040 | 3.040 | 129,971 | -0.03(-0.82%) |
Mar 02, 2007 | 3.105 | 3.109 | 3.048 | 3.066 | 208,345 | -0.04(-1.27%) |
Mar 01, 2007 | 3.091 | 3.116 | 3.080 | 3.105 | 109,053 | +0.01(+0.46%) |
Feb 28, 2007 | 3.119 | 3.119 | 3.091 | 3.091 | 167,345 | -0.01(-0.35%) |
Feb 27, 2007 | 3.137 | 3.137 | 3.101 | 3.101 | 91,482 | -0.04(-1.14%) |
Feb 26, 2007 | 3.137 | 3.148 | 3.123 | 3.137 | 109,053 | +0.01(+0.34%) |
Feb 23, 2007 | 3.116 | 3.126 | 3.116 | 3.126 | 52,992 | +0.01(+0.35%) |
Feb 22, 2007 | 3.119 | 3.126 | 3.109 | 3.116 | 157,026 | +0.00(+0.00%) |
Feb 21, 2007 | 3.112 | 3.119 | 3.112 | 3.116 | 118,257 | -0.02(-0.57%) |
Feb 20, 2007 | 3.123 | 3.137 | 3.105 | 3.134 | 166,230 | +0.02(+0.58%) |
Feb 16, 2007 | 3.123 | 3.130 | 3.105 | 3.116 | 88,414 | -0.01(-0.46%) |
Feb 15, 2007 | 3.109 | 3.141 | 3.094 | 3.130 | 238,746 | +0.04(+1.28%) |
Feb 14, 2007 | 3.080 | 3.091 | 3.069 | 3.091 | 153,958 | +0.01(+0.35%) |
Feb 13, 2007 | 3.080 | 3.080 | 3.058 | 3.080 | 291,181 | +0.00(+0.12%) |
Feb 12, 2007 | 3.101 | 3.105 | 3.065 | 3.076 | 138,910 | -0.01(-0.46%) |
Feb 09, 2007 | 3.087 | 3.098 | 3.087 | 3.091 | 95,387 | +0.00(+0.12%) |
Feb 08, 2007 | 3.098 | 3.101 | 3.069 | 3.087 | 97,339 | -0.01(-0.35%) |
Feb 07, 2007 | 3.116 | 3.119 | 3.083 | 3.098 | 122,441 | +0.00(+0.00%) |
Feb 06, 2007 | 3.098 | 3.119 | 3.094 | 3.098 | 138,060 | -0.01(-0.23%) |
Feb 05, 2007 | 3.094 | 3.116 | 3.094 | 3.105 | 109,332 | -0.01(-0.23%) |
Feb 02, 2007 | 3.101 | 3.112 | 3.083 | 3.112 | 121,325 | +0.00(+0.12%) |