Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.971 | 3.987 | 3.655 | 3.655 | 962,528 | -0.31(-7.76%) |
Apr 27, 2007 | 4.003 | 4.068 | 3.962 | 3.962 | 456,785 | -0.06(-1.61%) |
Apr 26, 2007 | 4.092 | 4.157 | 3.987 | 4.027 | 494,661 | -0.08(-1.97%) |
Apr 25, 2007 | 4.043 | 4.165 | 4.043 | 4.108 | 428,002 | +0.06(+1.40%) |
Apr 24, 2007 | 4.157 | 4.205 | 3.954 | 4.051 | 876,309 | +0.05(+1.21%) |
Apr 23, 2007 | 4.124 | 4.124 | 3.946 | 4.003 | 710,664 | -0.15(-3.70%) |
Apr 20, 2007 | 4.294 | 4.302 | 4.124 | 4.157 | 732,244 | -0.12(-2.86%) |
Apr 19, 2007 | 4.423 | 4.440 | 4.254 | 4.279 | 750,609 | -0.13(-2.91%) |
Apr 18, 2007 | 4.448 | 4.556 | 4.367 | 4.407 | 700,624 | -0.04(-0.91%) |
Apr 17, 2007 | 4.561 | 4.569 | 4.448 | 4.448 | 513,858 | -0.10(-2.14%) |
Apr 16, 2007 | 4.690 | 4.803 | 4.464 | 4.545 | 1,304,536 | -0.11(-2.26%) |
Apr 13, 2007 | 4.343 | 4.706 | 4.302 | 4.650 | 1,971,929 | +0.26(+5.89%) |
Apr 12, 2007 | 4.213 | 4.472 | 4.198 | 4.391 | 920,778 | +0.18(+4.22%) |
Apr 11, 2007 | 4.367 | 4.367 | 4.148 | 4.213 | 619,577 | -0.15(-3.52%) |
Apr 10, 2007 | 4.496 | 4.650 | 4.221 | 4.367 | 1,191,633 | -0.19(-4.26%) |
Apr 09, 2007 | 4.423 | 4.561 | 4.302 | 4.561 | 1,294,345 | +0.32(+7.43%) |
Apr 05, 2007 | 4.148 | 4.270 | 4.140 | 4.246 | 1,235,564 | +0.13(+3.14%) |
Apr 04, 2007 | 3.954 | 4.229 | 3.839 | 4.116 | 1,140,169 | +0.21(+5.38%) |
Apr 03, 2007 | 3.849 | 3.930 | 3.760 | 3.906 | 561,038 | +0.07(+1.90%) |
Apr 02, 2007 | 3.906 | 3.995 | 3.817 | 3.833 | 621,906 | -0.07(-1.86%) |
Mar 30, 2007 | 3.962 | 4.084 | 3.882 | 3.906 | 550,374 | +0.03(+0.83%) |
Mar 29, 2007 | 3.922 | 3.962 | 3.809 | 3.874 | 632,166 | -0.06(-1.44%) |
Mar 28, 2007 | 4.076 | 4.084 | 3.849 | 3.930 | 918,062 | -0.15(-3.76%) |
Mar 27, 2007 | 4.124 | 4.157 | 4.051 | 4.084 | 706,806 | -0.02(-0.56%) |
Mar 26, 2007 | 4.165 | 4.278 | 4.076 | 4.107 | 754,481 | -0.04(-1.00%) |
Mar 23, 2007 | 4.270 | 4.270 | 4.027 | 4.148 | 1,239,070 | -0.06(-1.35%) |
Mar 22, 2007 | 3.971 | 4.367 | 3.922 | 4.205 | 1,983,447 | +0.28(+7.22%) |
Mar 21, 2007 | 4.043 | 4.043 | 3.865 | 3.922 | 985,768 | -0.12(-3.00%) |
Mar 20, 2007 | 4.246 | 4.286 | 3.841 | 4.043 | 2,031,476 | -0.12(-2.91%) |
Mar 19, 2007 | 4.771 | 4.884 | 4.148 | 4.165 | 8,087,461 | +0.51(+13.94%) |
Mar 16, 2007 | 3.542 | 3.671 | 3.429 | 3.655 | 819,155 | +0.11(+3.20%) |
Mar 15, 2007 | 3.502 | 3.655 | 3.477 | 3.542 | 408,445 | +0.04(+1.15%) |
Mar 14, 2007 | 3.768 | 3.793 | 3.299 | 3.502 | 1,461,034 | -0.34(-8.75%) |
Mar 13, 2007 | 3.930 | 4.003 | 3.663 | 3.837 | 1,588,901 | -0.09(-2.37%) |
Mar 12, 2007 | 3.736 | 4.035 | 3.599 | 3.930 | 3,883,758 | +0.36(+10.20%) |
Mar 09, 2007 | 3.550 | 3.681 | 3.356 | 3.566 | 2,809,076 | +0.11(+3.04%) |
Mar 08, 2007 | 3.049 | 3.493 | 3.000 | 3.461 | 1,911,907 | +0.43(+14.13%) |
Mar 07, 2007 | 3.024 | 3.081 | 2.984 | 3.033 | 420,211 | -0.02(-0.79%) |
Mar 06, 2007 | 3.033 | 3.110 | 2.879 | 3.057 | 458,404 | +0.13(+4.42%) |
Mar 05, 2007 | 3.057 | 3.057 | 2.911 | 2.927 | 569,007 | -0.15(-4.99%) |
Mar 02, 2007 | 3.138 | 3.218 | 3.065 | 3.081 | 492,785 | -0.09(-2.81%) |
Mar 01, 2007 | 3.138 | 3.178 | 3.033 | 3.170 | 394,528 | -0.03(-1.01%) |
Feb 28, 2007 | 3.049 | 3.227 | 3.033 | 3.202 | 500,069 | +0.14(+4.49%) |
Feb 27, 2007 | 3.235 | 3.235 | 3.033 | 3.065 | 535,035 | -0.19(-5.72%) |
Feb 26, 2007 | 3.275 | 3.283 | 3.186 | 3.251 | 226,450 | +0.00(+0.00%) |
Feb 23, 2007 | 3.283 | 3.283 | 3.154 | 3.251 | 316,014 | +0.03(+1.01%) |
Feb 22, 2007 | 3.275 | 3.307 | 3.194 | 3.219 | 358,552 | -0.04(-1.24%) |
Feb 21, 2007 | 3.275 | 3.275 | 3.235 | 3.259 | 218,127 | +0.02(+0.54%) |
Feb 20, 2007 | 3.251 | 3.404 | 3.235 | 3.241 | 289,153 | -0.00(-0.05%) |
Feb 16, 2007 | 3.243 | 3.307 | 3.235 | 3.243 | 278,178 | -0.03(-0.99%) |
Feb 15, 2007 | 3.235 | 3.340 | 3.138 | 3.275 | 837,734 | +0.04(+1.25%) |
Feb 14, 2007 | 3.388 | 3.396 | 3.121 | 3.235 | 923,357 | -0.11(-3.15%) |
Feb 13, 2007 | 3.647 | 3.744 | 3.324 | 3.340 | 2,589,473 | -0.28(-7.81%) |
Feb 12, 2007 | 3.388 | 3.720 | 3.356 | 3.623 | 2,345,189 | +0.27(+8.21%) |
Feb 09, 2007 | 3.275 | 3.396 | 3.210 | 3.348 | 938,937 | +0.11(+3.50%) |
Feb 08, 2007 | 3.186 | 3.340 | 3.138 | 3.235 | 685,637 | +0.02(+0.76%) |
Feb 07, 2007 | 3.235 | 3.267 | 3.089 | 3.210 | 470,691 | +0.00(+0.00%) |
Feb 06, 2007 | 3.316 | 3.316 | 3.154 | 3.210 | 629,246 | -0.06(-1.73%) |
Feb 05, 2007 | 3.251 | 3.307 | 3.162 | 3.267 | 481,040 | +0.04(+1.28%) |
Feb 02, 2007 | 3.178 | 3.316 | 3.089 | 3.226 | 891,471 | +0.08(+2.55%) |