Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.910 | 3.937 | 3.660 | 3.660 | 4,052,554 | -0.23(-5.81%) |
Apr 27, 2007 | 3.704 | 3.910 | 3.700 | 3.886 | 4,239,479 | +0.16(+4.31%) |
Apr 26, 2007 | 3.739 | 3.744 | 3.674 | 3.725 | 1,072,572 | -0.00(-0.04%) |
Apr 25, 2007 | 3.701 | 3.760 | 3.674 | 3.727 | 1,526,270 | +0.05(+1.30%) |
Apr 24, 2007 | 3.738 | 3.778 | 3.666 | 3.679 | 2,831,846 | -0.07(-1.87%) |
Apr 23, 2007 | 3.690 | 3.800 | 3.689 | 3.749 | 1,530,862 | +0.06(+1.73%) |
Apr 20, 2007 | 3.689 | 3.701 | 3.654 | 3.685 | 1,358,856 | +0.03(+0.87%) |
Apr 19, 2007 | 3.681 | 3.695 | 3.625 | 3.654 | 1,922,034 | -0.04(-1.16%) |
Apr 18, 2007 | 3.609 | 3.724 | 3.609 | 3.696 | 2,550,493 | +0.08(+2.24%) |
Apr 17, 2007 | 3.633 | 3.652 | 3.580 | 3.615 | 959,350 | -0.00(-0.09%) |
Apr 16, 2007 | 3.547 | 3.674 | 3.547 | 3.619 | 2,163,742 | +0.10(+2.71%) |
Apr 13, 2007 | 3.514 | 3.549 | 3.495 | 3.523 | 970,703 | +0.00(+0.09%) |
Apr 12, 2007 | 3.466 | 3.533 | 3.466 | 3.520 | 1,055,124 | +0.03(+0.96%) |
Apr 11, 2007 | 3.506 | 3.536 | 3.455 | 3.487 | 1,483,745 | -0.02(-0.54%) |
Apr 10, 2007 | 3.533 | 3.584 | 3.474 | 3.506 | 1,607,188 | -0.01(-0.41%) |
Apr 09, 2007 | 3.517 | 3.558 | 3.468 | 3.520 | 1,931,487 | +0.01(+0.32%) |
Apr 05, 2007 | 3.515 | 3.517 | 3.452 | 3.509 | 1,966,741 | -0.02(-0.45%) |
Apr 04, 2007 | 3.558 | 3.558 | 3.499 | 3.525 | 965,684 | -0.02(-0.54%) |
Apr 03, 2007 | 3.512 | 3.569 | 3.491 | 3.544 | 2,239,150 | +0.05(+1.36%) |
Apr 02, 2007 | 3.493 | 3.539 | 3.479 | 3.496 | 1,029,613 | +0.00(+0.14%) |
Mar 30, 2007 | 3.480 | 3.522 | 3.461 | 3.491 | 1,357,334 | +0.00(+0.00%) |
Mar 29, 2007 | 3.528 | 3.533 | 3.448 | 3.491 | 1,303,191 | -0.02(-0.68%) |
Mar 28, 2007 | 3.560 | 3.574 | 3.488 | 3.515 | 1,472,430 | -0.05(-1.43%) |
Mar 27, 2007 | 3.582 | 3.601 | 3.553 | 3.566 | 1,174,384 | -0.05(-1.45%) |
Mar 26, 2007 | 3.617 | 3.650 | 3.587 | 3.619 | 1,662,864 | +0.02(+0.49%) |
Mar 23, 2007 | 3.571 | 3.665 | 3.565 | 3.601 | 1,750,889 | +0.02(+0.53%) |
Mar 22, 2007 | 3.571 | 3.627 | 3.539 | 3.582 | 1,529,805 | +0.00(+0.13%) |
Mar 21, 2007 | 3.587 | 3.600 | 3.509 | 3.577 | 2,268,775 | +0.02(+0.49%) |
Mar 20, 2007 | 3.507 | 3.577 | 3.482 | 3.560 | 2,288,273 | +0.06(+1.82%) |
Mar 19, 2007 | 3.409 | 3.507 | 3.398 | 3.496 | 2,466,437 | +0.10(+2.85%) |
Mar 16, 2007 | 3.366 | 3.418 | 3.366 | 3.399 | 1,674,041 | +0.02(+0.61%) |
Mar 15, 2007 | 3.317 | 3.417 | 3.309 | 3.379 | 2,949,992 | +0.05(+1.53%) |
Mar 14, 2007 | 3.326 | 3.351 | 3.234 | 3.328 | 3,289,412 | +0.02(+0.67%) |
Mar 13, 2007 | 3.367 | 3.379 | 3.299 | 3.305 | 1,779,741 | -0.06(-1.84%) |
Mar 12, 2007 | 3.406 | 3.453 | 3.359 | 3.367 | 1,925,575 | -0.06(-1.76%) |
Mar 09, 2007 | 3.402 | 3.475 | 3.380 | 3.428 | 2,627,574 | -0.01(-0.23%) |
Mar 08, 2007 | 3.417 | 3.498 | 3.363 | 3.436 | 2,876,755 | +0.06(+1.69%) |
Mar 07, 2007 | 3.382 | 3.464 | 3.379 | 3.379 | 2,639,499 | -0.01(-0.42%) |
Mar 06, 2007 | 3.307 | 3.399 | 3.307 | 3.393 | 2,377,594 | +0.12(+3.59%) |
Mar 05, 2007 | 3.386 | 3.434 | 3.272 | 3.275 | 3,132,250 | -0.14(-4.01%) |
Mar 02, 2007 | 3.474 | 3.485 | 3.407 | 3.412 | 2,411,206 | -0.09(-2.45%) |
Mar 01, 2007 | 3.421 | 3.565 | 3.398 | 3.498 | 5,010,370 | +0.02(+0.69%) |
Feb 28, 2007 | 3.469 | 3.538 | 3.413 | 3.474 | 4,259,084 | -0.01(-0.27%) |
Feb 27, 2007 | 3.585 | 3.612 | 3.466 | 3.483 | 2,660,721 | -0.14(-3.90%) |
Feb 26, 2007 | 3.628 | 3.662 | 3.590 | 3.625 | 2,073,390 | +0.01(+0.18%) |
Feb 23, 2007 | 3.657 | 3.665 | 3.615 | 3.619 | 1,600,621 | -0.03(-0.74%) |
Feb 22, 2007 | 3.633 | 3.671 | 3.606 | 3.646 | 1,987,617 | -0.01(-0.17%) |
Feb 21, 2007 | 3.717 | 3.749 | 3.604 | 3.652 | 4,147,378 | -0.11(-2.88%) |
Feb 20, 2007 | 3.789 | 3.800 | 3.639 | 3.760 | 3,585,811 | -0.02(-0.50%) |
Feb 16, 2007 | 3.798 | 3.828 | 3.708 | 3.779 | 5,077,330 | -0.00(-0.08%) |
Feb 15, 2007 | 3.685 | 3.870 | 3.685 | 3.782 | 5,351,771 | +0.09(+2.41%) |
Feb 14, 2007 | 3.704 | 3.704 | 3.593 | 3.693 | 3,991,512 | -0.01(-0.21%) |
Feb 13, 2007 | 3.709 | 3.730 | 3.641 | 3.701 | 3,394,363 | -0.00(-0.09%) |
Feb 12, 2007 | 3.590 | 3.779 | 3.553 | 3.704 | 7,421,161 | +0.08(+2.19%) |
Feb 09, 2007 | 3.363 | 3.719 | 3.340 | 3.625 | 23,978,276 | +0.52(+16.68%) |
Feb 08, 2007 | 3.103 | 3.134 | 3.057 | 3.107 | 3,559,173 | -0.01(-0.26%) |
Feb 07, 2007 | 3.068 | 3.119 | 3.032 | 3.115 | 2,908,996 | +0.07(+2.40%) |
Feb 06, 2007 | 3.034 | 3.068 | 2.997 | 3.041 | 2,151,433 | +0.04(+1.38%) |
Feb 05, 2007 | 3.018 | 3.019 | 2.981 | 3.000 | 1,374,920 | -0.02(-0.53%) |
Feb 02, 2007 | 3.030 | 3.050 | 3.005 | 3.016 | 1,828,021 | +0.00(+0.05%) |