Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.171 | 3.181 | 3.139 | 3.167 | 9,247,525 | -0.01(-0.18%) |
Apr 27, 2007 | 3.171 | 3.183 | 3.133 | 3.173 | 5,637,575 | +0.01(+0.36%) |
Apr 26, 2007 | 3.071 | 3.180 | 3.071 | 3.161 | 9,761,647 | +0.08(+2.64%) |
Apr 25, 2007 | 3.101 | 3.161 | 3.054 | 3.080 | 8,402,128 | -0.01(-0.28%) |
Apr 24, 2007 | 3.107 | 3.121 | 3.051 | 3.089 | 8,917,538 | -0.02(-0.51%) |
Apr 23, 2007 | 3.147 | 3.154 | 3.091 | 3.104 | 13,811,503 | -0.05(-1.67%) |
Apr 20, 2007 | 3.143 | 3.164 | 3.111 | 3.157 | 13,333,326 | +0.08(+2.74%) |
Apr 19, 2007 | 3.020 | 3.073 | 2.997 | 3.073 | 28,148,882 | -0.03(-0.88%) |
Apr 18, 2007 | 3.029 | 3.184 | 2.983 | 3.100 | 54,942,388 | -0.32(-9.43%) |
Apr 17, 2007 | 3.514 | 3.514 | 3.406 | 3.423 | 12,124,286 | -0.08(-2.28%) |
Apr 16, 2007 | 3.529 | 3.543 | 3.491 | 3.503 | 4,579,491 | -0.01(-0.33%) |
Apr 13, 2007 | 3.510 | 3.523 | 3.486 | 3.514 | 3,590,908 | +0.00(+0.00%) |
Apr 12, 2007 | 3.493 | 3.557 | 3.451 | 3.514 | 5,465,985 | +0.00(+0.00%) |
Apr 11, 2007 | 3.531 | 3.536 | 3.476 | 3.514 | 6,978,586 | -0.04(-1.05%) |
Apr 10, 2007 | 3.497 | 3.570 | 3.497 | 3.551 | 8,075,136 | +0.07(+2.14%) |
Apr 09, 2007 | 3.461 | 3.509 | 3.461 | 3.477 | 4,174,274 | +0.02(+0.58%) |
Apr 05, 2007 | 3.491 | 3.497 | 3.440 | 3.457 | 5,468,939 | -0.05(-1.35%) |
Apr 04, 2007 | 3.411 | 3.519 | 3.339 | 3.504 | 14,190,469 | +0.11(+3.15%) |
Apr 03, 2007 | 3.366 | 3.446 | 3.359 | 3.397 | 8,877,806 | +0.04(+1.28%) |
Apr 02, 2007 | 3.329 | 3.390 | 3.313 | 3.354 | 7,243,578 | +0.04(+1.25%) |
Mar 30, 2007 | 3.344 | 3.407 | 3.300 | 3.313 | 5,320,637 | -0.04(-1.11%) |
Mar 29, 2007 | 3.344 | 3.374 | 3.269 | 3.350 | 6,681,016 | +0.01(+0.30%) |
Mar 28, 2007 | 3.374 | 3.374 | 3.296 | 3.340 | 5,489,225 | -0.03(-0.85%) |
Mar 27, 2007 | 3.333 | 3.386 | 3.321 | 3.369 | 9,217,873 | +0.05(+1.38%) |
Mar 26, 2007 | 3.393 | 3.400 | 3.281 | 3.323 | 7,420,447 | -0.07(-1.98%) |
Mar 23, 2007 | 3.286 | 3.397 | 3.275 | 3.390 | 10,215,114 | +0.09(+2.73%) |
Mar 22, 2007 | 3.286 | 3.323 | 3.259 | 3.300 | 5,698,902 | +0.01(+0.22%) |
Mar 21, 2007 | 3.221 | 3.330 | 3.169 | 3.293 | 15,979,914 | +0.08(+2.54%) |
Mar 20, 2007 | 3.053 | 3.256 | 3.049 | 3.211 | 15,968,812 | +0.16(+5.24%) |
Mar 19, 2007 | 3.016 | 3.071 | 3.011 | 3.051 | 5,711,432 | +0.05(+1.62%) |
Mar 16, 2007 | 3.021 | 3.031 | 2.967 | 3.003 | 6,664,300 | -0.02(-0.66%) |
Mar 15, 2007 | 3.024 | 3.050 | 2.984 | 3.023 | 6,435,449 | +0.01(+0.24%) |
Mar 14, 2007 | 2.930 | 3.021 | 2.900 | 3.016 | 8,215,430 | +0.08(+2.73%) |
Mar 13, 2007 | 3.011 | 3.023 | 2.929 | 2.936 | 9,383,521 | -0.08(-2.51%) |
Mar 12, 2007 | 2.983 | 3.030 | 2.957 | 3.011 | 6,709,072 | +0.00(+0.10%) |
Mar 09, 2007 | 3.071 | 3.071 | 2.981 | 3.009 | 6,686,294 | -0.03(-0.85%) |
Mar 08, 2007 | 3.030 | 3.090 | 3.030 | 3.034 | 6,319,921 | +0.01(+0.28%) |
Mar 07, 2007 | 3.071 | 3.086 | 3.010 | 3.026 | 8,599,717 | -0.04(-1.21%) |
Mar 06, 2007 | 3.036 | 3.130 | 2.987 | 3.063 | 14,133,202 | +0.05(+1.80%) |
Mar 05, 2007 | 3.144 | 3.166 | 3.007 | 3.009 | 17,108,084 | -0.18(-5.52%) |
Mar 02, 2007 | 3.261 | 3.286 | 3.181 | 3.184 | 8,073,141 | -0.08(-2.37%) |
Mar 01, 2007 | 3.194 | 3.291 | 3.157 | 3.261 | 12,429,843 | +0.04(+1.33%) |
Feb 28, 2007 | 3.159 | 3.273 | 3.156 | 3.219 | 8,883,154 | +0.06(+1.95%) |
Feb 27, 2007 | 3.253 | 3.264 | 3.157 | 3.157 | 12,522,831 | -0.15(-4.45%) |
Feb 26, 2007 | 3.387 | 3.403 | 3.071 | 3.304 | 6,216,300 | -0.06(-1.70%) |
Feb 23, 2007 | 3.394 | 3.407 | 3.357 | 3.361 | 8,375,653 | -0.03(-0.93%) |
Feb 22, 2007 | 3.346 | 3.411 | 3.346 | 3.393 | 8,783,481 | +0.05(+1.54%) |
Feb 21, 2007 | 3.360 | 3.366 | 3.317 | 3.341 | 64,802,960 | -0.02(-0.51%) |
Feb 20, 2007 | 3.279 | 3.371 | 3.276 | 3.359 | 12,290,319 | +0.09(+2.80%) |
Feb 16, 2007 | 3.217 | 3.273 | 3.197 | 3.267 | 10,533,187 | +0.05(+1.64%) |
Feb 15, 2007 | 3.211 | 3.243 | 3.201 | 3.214 | 8,287,019 | -0.01(-0.44%) |
Feb 14, 2007 | 3.271 | 3.313 | 3.171 | 3.229 | 36,179,476 | -0.04(-1.31%) |
Feb 13, 2007 | 3.319 | 3.321 | 3.261 | 3.271 | 4,842,509 | -0.03(-0.99%) |
Feb 12, 2007 | 3.290 | 3.353 | 3.284 | 3.304 | 7,120,098 | +0.00(+0.09%) |
Feb 09, 2007 | 3.397 | 3.397 | 3.297 | 3.301 | 7,864,863 | -0.09(-2.69%) |
Feb 08, 2007 | 3.355 | 3.404 | 3.301 | 3.393 | 19,542,494 | +0.12(+3.71%) |
Feb 07, 2007 | 3.179 | 3.294 | 3.176 | 3.271 | 11,231,268 | +0.08(+2.60%) |
Feb 06, 2007 | 3.214 | 3.239 | 3.166 | 3.189 | 15,805,411 | -0.04(-1.24%) |
Feb 05, 2007 | 3.286 | 3.286 | 3.220 | 3.229 | 5,572,882 | -0.03(-1.05%) |
Feb 02, 2007 | 3.250 | 3.297 | 3.243 | 3.263 | 9,863,861 | +0.02(+0.48%) |