Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.540 | 3.600 | 3.410 | 3.510 | 114,668 | -0.06(-1.68%) |
Apr 27, 2007 | 3.640 | 3.640 | 3.510 | 3.570 | 31,187 | -0.04(-1.11%) |
Apr 26, 2007 | 3.580 | 3.610 | 3.510 | 3.610 | 72,622 | +0.04(+1.12%) |
Apr 25, 2007 | 3.550 | 3.610 | 3.540 | 3.570 | 56,640 | -0.01(-0.28%) |
Apr 24, 2007 | 3.600 | 3.620 | 3.500 | 3.580 | 44,903 | +0.03(+0.85%) |
Apr 23, 2007 | 3.590 | 3.700 | 3.480 | 3.550 | 83,662 | -0.01(-0.28%) |
Apr 20, 2007 | 3.600 | 3.650 | 3.510 | 3.560 | 60,391 | -0.06(-1.66%) |
Apr 19, 2007 | 3.600 | 3.680 | 3.550 | 3.620 | 73,681 | +0.09(+2.55%) |
Apr 18, 2007 | 3.430 | 3.550 | 3.400 | 3.530 | 73,511 | +0.10(+2.92%) |
Apr 17, 2007 | 3.410 | 3.560 | 3.410 | 3.430 | 101,011 | +0.01(+0.29%) |
Apr 16, 2007 | 3.550 | 3.630 | 3.400 | 3.420 | 184,807 | -0.11(-3.12%) |
Apr 13, 2007 | 3.620 | 3.651 | 3.500 | 3.530 | 91,693 | -0.08(-2.22%) |
Apr 12, 2007 | 3.520 | 3.750 | 3.500 | 3.610 | 109,720 | +0.06(+1.69%) |
Apr 11, 2007 | 3.710 | 3.810 | 3.320 | 3.550 | 397,807 | -0.07(-1.93%) |
Apr 10, 2007 | 3.680 | 3.980 | 3.510 | 3.620 | 416,441 | -0.13(-3.47%) |
Apr 09, 2007 | 3.390 | 3.820 | 3.320 | 3.750 | 474,463 | +0.32(+9.33%) |
Apr 05, 2007 | 3.150 | 3.430 | 3.100 | 3.430 | 307,519 | +0.28(+8.89%) |
Apr 04, 2007 | 3.130 | 3.230 | 3.130 | 3.150 | 63,439 | -0.01(-0.32%) |
Apr 03, 2007 | 3.090 | 3.210 | 3.060 | 3.160 | 89,444 | +0.02(+0.64%) |
Apr 02, 2007 | 3.190 | 3.190 | 3.100 | 3.140 | 29,587 | -0.02(-0.63%) |
Mar 30, 2007 | 3.170 | 3.200 | 3.130 | 3.160 | 56,998 | -0.03(-0.97%) |
Mar 29, 2007 | 3.220 | 3.220 | 3.170 | 3.191 | 30,521 | -0.01(-0.28%) |
Mar 28, 2007 | 3.180 | 3.230 | 3.100 | 3.200 | 63,269 | -0.01(-0.31%) |
Mar 27, 2007 | 3.210 | 3.240 | 3.070 | 3.210 | 48,844 | -0.01(-0.31%) |
Mar 26, 2007 | 3.080 | 3.220 | 3.080 | 3.220 | 43,308 | +0.11(+3.54%) |
Mar 23, 2007 | 3.050 | 3.150 | 3.020 | 3.110 | 68,863 | +0.06(+1.97%) |
Mar 22, 2007 | 3.070 | 3.080 | 3.050 | 3.050 | 25,469 | -0.05(-1.58%) |
Mar 21, 2007 | 3.090 | 3.120 | 3.050 | 3.099 | 29,450 | +0.03(+0.94%) |
Mar 20, 2007 | 3.050 | 3.140 | 3.040 | 3.070 | 42,049 | +0.00(+0.00%) |
Mar 19, 2007 | 3.060 | 3.100 | 3.050 | 3.070 | 18,975 | -0.02(-0.65%) |
Mar 16, 2007 | 3.060 | 3.090 | 3.050 | 3.090 | 36,750 | +0.01(+0.32%) |
Mar 15, 2007 | 3.050 | 3.110 | 3.050 | 3.080 | 11,526 | +0.02(+0.65%) |
Mar 14, 2007 | 3.110 | 3.130 | 3.060 | 3.060 | 47,524 | -0.08(-2.54%) |
Mar 13, 2007 | 3.050 | 3.170 | 3.020 | 3.140 | 66,481 | +0.09(+2.95%) |
Mar 12, 2007 | 3.130 | 3.170 | 3.030 | 3.050 | 146,189 | -0.10(-3.17%) |
Mar 09, 2007 | 3.140 | 3.170 | 3.080 | 3.150 | 37,595 | +0.00(+0.00%) |
Mar 08, 2007 | 3.240 | 3.270 | 3.080 | 3.150 | 149,531 | -0.06(-1.87%) |
Mar 07, 2007 | 3.080 | 3.210 | 3.010 | 3.210 | 142,772 | +0.13(+4.22%) |
Mar 06, 2007 | 3.050 | 3.110 | 3.050 | 3.080 | 48,811 | +0.02(+0.65%) |
Mar 05, 2007 | 3.040 | 3.080 | 3.040 | 3.060 | 79,391 | -0.01(-0.33%) |
Mar 02, 2007 | 3.110 | 3.130 | 3.050 | 3.070 | 36,289 | -0.04(-1.29%) |
Mar 01, 2007 | 3.070 | 3.130 | 3.070 | 3.110 | 19,074 | +0.01(+0.32%) |
Feb 28, 2007 | 3.060 | 3.150 | 3.060 | 3.100 | 71,605 | -0.01(-0.32%) |
Feb 27, 2007 | 3.120 | 3.140 | 3.050 | 3.110 | 56,987 | -0.04(-1.27%) |
Feb 26, 2007 | 3.130 | 3.260 | 3.130 | 3.150 | 106,000 | -0.04(-1.25%) |
Feb 23, 2007 | 3.130 | 3.200 | 3.070 | 3.190 | 137,612 | +0.03(+0.95%) |
Feb 22, 2007 | 3.140 | 3.200 | 3.140 | 3.160 | 46,450 | -0.01(-0.32%) |
Feb 21, 2007 | 3.140 | 3.200 | 3.100 | 3.170 | 60,890 | +0.01(+0.32%) |
Feb 20, 2007 | 3.140 | 3.200 | 3.070 | 3.160 | 62,415 | -0.01(-0.32%) |
Feb 16, 2007 | 3.220 | 3.250 | 3.075 | 3.170 | 68,872 | -0.08(-2.46%) |
Feb 15, 2007 | 3.064 | 3.270 | 3.064 | 3.250 | 32,348 | +0.08(+2.52%) |
Feb 14, 2007 | 3.160 | 3.210 | 3.130 | 3.170 | 73,443 | -0.01(-0.31%) |
Feb 13, 2007 | 3.330 | 3.330 | 3.130 | 3.180 | 57,500 | -0.12(-3.64%) |
Feb 12, 2007 | 3.240 | 3.350 | 3.220 | 3.300 | 95,702 | +0.07(+2.17%) |
Feb 09, 2007 | 3.190 | 3.280 | 3.180 | 3.230 | 46,893 | +0.04(+1.25%) |
Feb 08, 2007 | 3.140 | 3.280 | 3.130 | 3.190 | 86,095 | -0.01(-0.31%) |
Feb 07, 2007 | 3.170 | 3.250 | 3.150 | 3.200 | 88,726 | +0.03(+0.95%) |
Feb 06, 2007 | 3.230 | 3.230 | 3.140 | 3.170 | 31,250 | -0.03(-0.94%) |
Feb 05, 2007 | 3.250 | 3.260 | 3.150 | 3.200 | 222,943 | +0.02(+0.63%) |
Feb 02, 2007 | 3.190 | 3.250 | 3.180 | 3.180 | 61,766 | -0.04(-1.24%) |