Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.220 | 4.250 | 4.110 | 4.200 | 51,800 | +0.00(+0.00%) |
Apr 27, 2007 | 4.190 | 4.200 | 4.150 | 4.200 | 18,000 | +0.00(+0.00%) |
Apr 26, 2007 | 4.180 | 4.250 | 4.120 | 4.200 | 56,400 | +0.05(+1.20%) |
Apr 25, 2007 | 4.170 | 4.170 | 4.101 | 4.150 | 20,100 | +0.01(+0.24%) |
Apr 24, 2007 | 4.100 | 4.190 | 4.100 | 4.140 | 18,700 | -0.06(-1.43%) |
Apr 23, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 62,900 | +0.16(+3.96%) |
Apr 20, 2007 | 4.060 | 4.150 | 4.000 | 4.040 | 17,300 | -0.03(-0.74%) |
Apr 19, 2007 | 4.190 | 4.190 | 4.040 | 4.070 | 18,600 | -0.13(-3.10%) |
Apr 18, 2007 | 4.200 | 4.200 | 4.100 | 4.200 | 17,100 | +0.00(+0.00%) |
Apr 17, 2007 | 4.210 | 4.350 | 4.150 | 4.200 | 50,600 | -0.02(-0.47%) |
Apr 16, 2007 | 4.110 | 4.220 | 3.900 | 4.220 | 80,800 | +0.20(+4.98%) |
Apr 13, 2007 | 4.000 | 4.100 | 3.990 | 4.020 | 14,200 | -0.03(-0.74%) |
Apr 12, 2007 | 4.150 | 4.150 | 3.990 | 4.050 | 8,800 | -0.09(-2.17%) |
Apr 11, 2007 | 4.200 | 4.200 | 4.000 | 4.140 | 25,800 | -0.04(-0.96%) |
Apr 10, 2007 | 4.040 | 4.240 | 4.010 | 4.180 | 124,800 | +0.21(+5.29%) |
Apr 09, 2007 | 3.820 | 4.050 | 3.810 | 3.970 | 51,100 | +0.12(+3.12%) |
Apr 05, 2007 | 3.650 | 3.890 | 3.621 | 3.850 | 54,400 | +0.20(+5.48%) |
Apr 04, 2007 | 3.550 | 3.650 | 3.550 | 3.650 | 15,100 | +0.06(+1.67%) |
Apr 03, 2007 | 3.420 | 3.600 | 3.420 | 3.590 | 26,200 | +0.17(+4.86%) |
Apr 02, 2007 | 3.420 | 3.450 | 3.410 | 3.424 | 7,100 | +0.00(+0.10%) |
Mar 30, 2007 | 3.450 | 3.460 | 3.410 | 3.420 | 8,000 | -0.04(-1.16%) |
Mar 29, 2007 | 3.540 | 3.540 | 3.460 | 3.460 | 14,900 | -0.01(-0.29%) |
Mar 28, 2007 | 3.440 | 3.540 | 3.440 | 3.470 | 26,100 | +0.04(+1.17%) |
Mar 27, 2007 | 3.470 | 3.500 | 3.390 | 3.430 | 71,100 | -0.07(-2.00%) |
Mar 26, 2007 | 3.620 | 3.670 | 3.500 | 3.500 | 17,100 | -0.04(-1.13%) |
Mar 23, 2007 | 3.560 | 3.650 | 3.400 | 3.540 | 47,000 | -0.01(-0.28%) |
Mar 22, 2007 | 3.450 | 3.590 | 3.360 | 3.550 | 30,700 | +0.10(+2.90%) |
Mar 21, 2007 | 3.300 | 3.450 | 3.300 | 3.450 | 10,800 | +0.05(+1.47%) |
Mar 20, 2007 | 3.330 | 3.400 | 3.330 | 3.400 | 5,800 | +0.02(+0.59%) |
Mar 19, 2007 | 3.370 | 3.400 | 3.260 | 3.380 | 35,200 | +0.11(+3.36%) |
Mar 16, 2007 | 3.370 | 3.400 | 3.270 | 3.270 | 60,900 | -0.09(-2.68%) |
Mar 15, 2007 | 3.350 | 3.500 | 3.300 | 3.360 | 55,900 | -0.02(-0.59%) |
Mar 14, 2007 | 3.400 | 3.420 | 3.300 | 3.380 | 57,500 | -0.04(-1.17%) |
Mar 13, 2007 | 3.480 | 3.470 | 3.390 | 3.420 | 22,500 | -0.06(-1.72%) |
Mar 12, 2007 | 3.490 | 3.491 | 3.410 | 3.480 | 5,900 | +0.01(+0.29%) |
Mar 09, 2007 | 3.470 | 3.500 | 3.410 | 3.470 | 4,900 | +0.06(+1.76%) |
Mar 08, 2007 | 3.400 | 3.480 | 3.400 | 3.410 | 10,900 | +0.01(+0.29%) |
Mar 07, 2007 | 3.480 | 3.480 | 3.330 | 3.400 | 40,900 | -0.10(-2.86%) |
Mar 06, 2007 | 3.430 | 3.510 | 3.410 | 3.500 | 25,300 | +0.05(+1.45%) |
Mar 05, 2007 | 3.450 | 3.500 | 3.380 | 3.450 | 77,200 | -0.03(-0.86%) |
Mar 02, 2007 | 3.510 | 3.520 | 3.430 | 3.480 | 144,200 | -0.03(-0.85%) |
Mar 01, 2007 | 3.590 | 3.590 | 3.460 | 3.510 | 68,010 | -0.04(-1.13%) |
Feb 28, 2007 | 3.550 | 3.580 | 3.520 | 3.550 | 27,300 | -0.02(-0.56%) |
Feb 27, 2007 | 3.590 | 3.590 | 3.540 | 3.570 | 43,000 | -0.06(-1.65%) |
Feb 26, 2007 | 3.600 | 3.649 | 3.600 | 3.630 | 7,900 | +0.03(+0.83%) |
Feb 23, 2007 | 3.690 | 3.700 | 3.600 | 3.600 | 23,000 | -0.03(-0.83%) |
Feb 22, 2007 | 3.640 | 3.730 | 3.580 | 3.630 | 113,600 | -0.01(-0.27%) |
Feb 21, 2007 | 3.700 | 3.700 | 3.640 | 3.640 | 53,700 | -0.06(-1.62%) |
Feb 20, 2007 | 3.670 | 3.810 | 3.670 | 3.700 | 61,100 | +0.00(+0.00%) |
Feb 16, 2007 | 3.740 | 3.770 | 3.650 | 3.700 | 85,600 | -0.03(-0.80%) |
Feb 15, 2007 | 3.740 | 3.920 | 3.710 | 3.730 | 150,200 | -0.01(-0.27%) |
Feb 14, 2007 | 3.980 | 3.980 | 3.680 | 3.740 | 585,856 | +0.57(+17.98%) |
Feb 13, 2007 | 3.200 | 3.220 | 3.090 | 3.170 | 42,129 | +0.01(+0.40%) |
Feb 12, 2007 | 3.110 | 3.200 | 3.070 | 3.158 | 48,200 | +0.05(+1.53%) |
Feb 09, 2007 | 3.080 | 3.138 | 3.080 | 3.110 | 43,600 | +0.04(+1.30%) |
Feb 08, 2007 | 3.070 | 3.080 | 3.010 | 3.070 | 11,200 | +0.01(+0.33%) |
Feb 07, 2007 | 3.050 | 3.080 | 3.050 | 3.060 | 29,800 | +0.03(+0.99%) |
Feb 06, 2007 | 3.070 | 3.070 | 3.000 | 3.030 | 19,800 | +0.03(+1.00%) |
Feb 05, 2007 | 2.950 | 3.000 | 2.950 | 3.000 | 28,400 | +0.01(+0.33%) |
Feb 02, 2007 | 2.940 | 3.000 | 2.910 | 2.990 | 10,100 | -0.01(-0.33%) |