Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.361 | 3.369 | 3.325 | 3.337 | 1,603,887 | -0.02(-0.48%) |
Apr 27, 2007 | 3.367 | 3.367 | 3.344 | 3.353 | 635,928 | -0.01(-0.30%) |
Apr 26, 2007 | 3.372 | 3.397 | 3.352 | 3.364 | 1,263,728 | -0.02(-0.48%) |
Apr 25, 2007 | 3.383 | 3.409 | 3.369 | 3.380 | 1,354,701 | +0.01(+0.27%) |
Apr 24, 2007 | 3.385 | 3.400 | 3.356 | 3.371 | 1,584,110 | -0.01(-0.42%) |
Apr 23, 2007 | 3.374 | 3.389 | 3.350 | 3.385 | 2,584,810 | +0.02(+0.57%) |
Apr 20, 2007 | 3.324 | 3.369 | 3.318 | 3.366 | 1,075,850 | +0.06(+1.77%) |
Apr 19, 2007 | 3.316 | 3.330 | 3.302 | 3.307 | 1,051,129 | -0.03(-0.85%) |
Apr 18, 2007 | 3.295 | 3.341 | 3.294 | 3.335 | 1,989,532 | +0.04(+1.29%) |
Apr 17, 2007 | 3.306 | 3.314 | 3.281 | 3.293 | 1,114,415 | -0.01(-0.21%) |
Apr 16, 2007 | 3.306 | 3.322 | 3.295 | 3.300 | 934,447 | +0.01(+0.40%) |
Apr 13, 2007 | 3.296 | 3.305 | 3.275 | 3.287 | 646,696 | -0.01(-0.25%) |
Apr 12, 2007 | 3.270 | 3.299 | 3.270 | 3.295 | 959,168 | +0.03(+0.77%) |
Apr 11, 2007 | 3.258 | 3.278 | 3.253 | 3.270 | 1,218,242 | +0.02(+0.69%) |
Apr 10, 2007 | 3.283 | 3.297 | 3.242 | 3.247 | 1,902,515 | -0.03(-1.05%) |
Apr 09, 2007 | 3.282 | 3.299 | 3.266 | 3.282 | 1,040,252 | -0.00(-0.12%) |
Apr 05, 2007 | 3.295 | 3.300 | 3.270 | 3.286 | 1,375,467 | -0.00(-0.06%) |
Apr 04, 2007 | 3.264 | 3.299 | 3.264 | 3.288 | 829,631 | +0.00(+0.06%) |
Apr 03, 2007 | 3.309 | 3.309 | 3.280 | 3.286 | 719,870 | -0.01(-0.37%) |
Apr 02, 2007 | 3.297 | 3.318 | 3.282 | 3.298 | 1,357,668 | -0.00(-0.12%) |
Mar 30, 2007 | 3.352 | 3.370 | 3.274 | 3.302 | 2,016,230 | -0.03(-0.97%) |
Mar 29, 2007 | 3.320 | 3.349 | 3.311 | 3.334 | 1,107,493 | +0.01(+0.27%) |
Mar 28, 2007 | 3.317 | 3.331 | 3.300 | 3.325 | 2,069,627 | +0.01(+0.34%) |
Mar 27, 2007 | 3.332 | 3.347 | 3.309 | 3.314 | 2,151,701 | -0.05(-1.41%) |
Mar 26, 2007 | 3.387 | 3.387 | 3.344 | 3.362 | 1,097,604 | -0.03(-0.79%) |
Mar 23, 2007 | 3.385 | 3.399 | 3.378 | 3.388 | 763,379 | +0.00(+0.11%) |
Mar 22, 2007 | 3.383 | 3.406 | 3.379 | 3.385 | 746,569 | +0.00(+0.03%) |
Mar 21, 2007 | 3.344 | 3.387 | 3.338 | 3.384 | 1,264,717 | +0.04(+1.33%) |
Mar 20, 2007 | 3.275 | 3.341 | 3.275 | 3.339 | 1,600,920 | +0.07(+2.20%) |
Mar 19, 2007 | 3.284 | 3.286 | 3.238 | 3.267 | 1,120,348 | +0.00(+0.03%) |
Mar 16, 2007 | 3.205 | 3.272 | 3.201 | 3.266 | 1,701,781 | +0.06(+1.86%) |
Mar 15, 2007 | 3.238 | 3.246 | 3.197 | 3.207 | 857,318 | -0.01(-0.28%) |
Mar 14, 2007 | 3.214 | 3.230 | 3.163 | 3.216 | 1,116,392 | -0.01(-0.25%) |
Mar 13, 2007 | 3.275 | 3.291 | 3.215 | 3.224 | 1,269,661 | -0.05(-1.54%) |
Mar 12, 2007 | 3.266 | 3.278 | 3.246 | 3.275 | 811,832 | +0.01(+0.43%) |
Mar 09, 2007 | 3.231 | 3.290 | 3.231 | 3.260 | 1,285,483 | +0.05(+1.58%) |
Mar 08, 2007 | 3.172 | 3.226 | 3.172 | 3.210 | 1,685,960 | +0.02(+0.73%) |
Mar 07, 2007 | 3.175 | 3.195 | 3.168 | 3.187 | 1,222,197 | +0.01(+0.19%) |
Mar 06, 2007 | 3.168 | 3.200 | 3.168 | 3.181 | 1,488,193 | +0.05(+1.68%) |
Mar 05, 2007 | 3.159 | 3.186 | 3.128 | 3.128 | 1,625,641 | -0.07(-2.06%) |
Mar 02, 2007 | 3.211 | 3.246 | 3.191 | 3.194 | 2,158,622 | -0.06(-1.93%) |
Mar 01, 2007 | 3.186 | 3.263 | 3.148 | 3.256 | 2,160,511 | +0.05(+1.48%) |
Feb 28, 2007 | 3.224 | 3.229 | 3.176 | 3.209 | 1,971,733 | -0.02(-0.66%) |
Feb 27, 2007 | 3.314 | 3.314 | 3.190 | 3.230 | 1,933,168 | -0.09(-2.68%) |
Feb 26, 2007 | 3.312 | 3.330 | 3.295 | 3.319 | 1,090,564 | +0.02(+0.52%) |
Feb 23, 2007 | 3.295 | 3.322 | 3.290 | 3.302 | 892,916 | +0.01(+0.43%) |
Feb 22, 2007 | 3.321 | 3.321 | 3.273 | 3.288 | 1,247,907 | -0.02(-0.73%) |
Feb 21, 2007 | 3.310 | 3.317 | 3.301 | 3.312 | 513,204 | +0.02(+0.46%) |
Feb 20, 2007 | 3.293 | 3.304 | 3.280 | 3.297 | 722,837 | -0.01(-0.37%) |
Feb 16, 2007 | 3.310 | 3.326 | 3.299 | 3.309 | 649,663 | -0.01(-0.21%) |
Feb 15, 2007 | 3.322 | 3.332 | 3.308 | 3.316 | 1,320,092 | -0.01(-0.30%) |
Feb 14, 2007 | 3.328 | 3.332 | 3.310 | 3.326 | 838,530 | +0.00(+0.03%) |
Feb 13, 2007 | 3.299 | 3.329 | 3.299 | 3.325 | 1,440,235 | +0.03(+0.77%) |
Feb 12, 2007 | 3.304 | 3.321 | 3.296 | 3.300 | 1,549,501 | +0.00(+0.09%) |
Feb 09, 2007 | 3.271 | 3.324 | 3.254 | 3.297 | 1,855,051 | +0.03(+0.93%) |
Feb 08, 2007 | 3.233 | 3.268 | 3.217 | 3.266 | 1,134,191 | +0.04(+1.16%) |
Feb 07, 2007 | 3.249 | 3.254 | 3.218 | 3.229 | 1,482,260 | -0.01(-0.37%) |
Feb 06, 2007 | 3.246 | 3.254 | 3.240 | 3.241 | 1,752,212 | -0.01(-0.34%) |
Feb 05, 2007 | 3.230 | 3.262 | 3.230 | 3.252 | 1,673,105 | -0.00(-0.03%) |
Feb 02, 2007 | 3.257 | 3.265 | 3.231 | 3.253 | 2,448,351 | -0.05(-1.56%) |