Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.881 | 3.909 | 3.868 | 3.909 | 436,472 | +0.03(+0.81%) |
Apr 27, 2007 | 3.895 | 3.909 | 3.878 | 3.878 | 594,455 | -0.04(-0.97%) |
Apr 26, 2007 | 3.927 | 3.930 | 3.885 | 3.916 | 746,384 | -0.02(-0.53%) |
Apr 25, 2007 | 3.937 | 3.944 | 3.913 | 3.937 | 541,409 | +0.00(+0.00%) |
Apr 24, 2007 | 3.927 | 3.947 | 3.920 | 3.937 | 541,698 | -0.01(-0.18%) |
Apr 23, 2007 | 3.920 | 3.947 | 3.920 | 3.944 | 556,977 | +0.02(+0.62%) |
Apr 20, 2007 | 3.927 | 3.947 | 3.920 | 3.920 | 627,897 | -0.00(-0.09%) |
Apr 19, 2007 | 3.916 | 3.937 | 3.909 | 3.923 | 448,003 | -0.00(-0.09%) |
Apr 18, 2007 | 3.937 | 3.958 | 3.902 | 3.927 | 538,527 | +0.00(+0.09%) |
Apr 17, 2007 | 3.944 | 3.947 | 3.923 | 3.923 | 401,588 | -0.03(-0.70%) |
Apr 16, 2007 | 3.944 | 3.951 | 3.930 | 3.951 | 395,246 | +0.02(+0.44%) |
Apr 13, 2007 | 3.930 | 3.944 | 3.916 | 3.934 | 448,580 | +0.00(+0.00%) |
Apr 12, 2007 | 3.927 | 3.954 | 3.920 | 3.934 | 532,184 | +0.01(+0.18%) |
Apr 11, 2007 | 3.947 | 3.954 | 3.899 | 3.927 | 688,149 | -0.03(-0.70%) |
Apr 10, 2007 | 3.947 | 3.965 | 3.930 | 3.954 | 589,266 | +0.02(+0.44%) |
Apr 09, 2007 | 3.934 | 3.937 | 3.909 | 3.937 | 531,896 | +0.03(+0.80%) |
Apr 05, 2007 | 3.909 | 3.937 | 3.906 | 3.906 | 431,571 | -0.02(-0.53%) |
Apr 04, 2007 | 3.899 | 3.934 | 3.899 | 3.927 | 585,806 | +0.03(+0.71%) |
Apr 03, 2007 | 3.895 | 3.899 | 3.878 | 3.899 | 614,059 | -0.01(-0.27%) |
Apr 02, 2007 | 3.885 | 3.934 | 3.881 | 3.909 | 447,715 | +0.01(+0.18%) |
Mar 30, 2007 | 3.885 | 3.902 | 3.881 | 3.902 | 407,643 | +0.01(+0.18%) |
Mar 29, 2007 | 3.899 | 3.909 | 3.875 | 3.895 | 411,102 | -0.02(-0.53%) |
Mar 28, 2007 | 3.871 | 3.916 | 3.868 | 3.916 | 586,383 | +0.00(+0.00%) |
Mar 27, 2007 | 3.871 | 3.923 | 3.868 | 3.916 | 588,977 | +0.03(+0.80%) |
Mar 26, 2007 | 3.885 | 3.895 | 3.868 | 3.885 | 490,094 | -0.02(-0.44%) |
Mar 23, 2007 | 3.888 | 3.909 | 3.868 | 3.902 | 510,562 | +0.01(+0.27%) |
Mar 22, 2007 | 3.881 | 3.902 | 3.857 | 3.892 | 483,463 | -0.01(-0.27%) |
Mar 21, 2007 | 3.881 | 3.920 | 3.875 | 3.902 | 473,949 | +0.02(+0.63%) |
Mar 20, 2007 | 3.847 | 3.888 | 3.847 | 3.878 | 551,211 | +0.02(+0.54%) |
Mar 19, 2007 | 3.833 | 3.861 | 3.833 | 3.857 | 511,427 | +0.01(+0.27%) |
Mar 16, 2007 | 3.850 | 3.857 | 3.833 | 3.847 | 408,219 | -0.01(-0.36%) |
Mar 15, 2007 | 3.833 | 3.864 | 3.833 | 3.861 | 416,003 | +0.02(+0.45%) |
Mar 14, 2007 | 3.833 | 3.861 | 3.823 | 3.843 | 543,428 | -0.00(-0.02%) |
Mar 13, 2007 | 3.857 | 3.868 | 3.840 | 3.844 | 580,905 | -0.01(-0.34%) |
Mar 12, 2007 | 3.850 | 3.861 | 3.829 | 3.857 | 611,752 | +0.02(+0.63%) |
Mar 09, 2007 | 3.840 | 3.843 | 3.823 | 3.833 | 471,643 | -0.01(-0.18%) |
Mar 08, 2007 | 3.829 | 3.850 | 3.823 | 3.840 | 503,067 | +0.00(+0.00%) |
Mar 07, 2007 | 3.809 | 3.847 | 3.798 | 3.840 | 389,769 | +0.03(+0.82%) |
Mar 06, 2007 | 3.809 | 3.829 | 3.791 | 3.809 | 453,769 | +0.02(+0.55%) |
Mar 05, 2007 | 3.812 | 3.816 | 3.771 | 3.788 | 455,499 | -0.03(-0.82%) |
Mar 02, 2007 | 3.829 | 3.833 | 3.816 | 3.819 | 298,957 | -0.01(-0.36%) |
Mar 01, 2007 | 3.850 | 3.861 | 3.816 | 3.833 | 488,618 | -0.02(-0.45%) |
Feb 28, 2007 | 3.809 | 3.864 | 3.784 | 3.850 | 666,239 | +0.05(+1.18%) |
Feb 27, 2007 | 3.805 | 3.816 | 3.757 | 3.805 | 477,409 | +0.01(+0.18%) |
Feb 26, 2007 | 3.809 | 3.823 | 3.798 | 3.798 | 495,240 | +0.00(+0.09%) |
Feb 23, 2007 | 3.798 | 3.816 | 3.795 | 3.795 | 544,292 | -0.01(-0.27%) |
Feb 22, 2007 | 3.809 | 3.829 | 3.802 | 3.805 | 368,147 | -0.01(-0.27%) |
Feb 21, 2007 | 3.826 | 3.840 | 3.798 | 3.816 | 577,734 | -0.02(-0.45%) |
Feb 20, 2007 | 3.836 | 3.847 | 3.823 | 3.833 | 580,617 | +0.00(+0.00%) |
Feb 16, 2007 | 3.850 | 3.850 | 3.829 | 3.833 | 302,993 | -0.02(-0.45%) |
Feb 15, 2007 | 3.850 | 3.854 | 3.816 | 3.850 | 502,490 | +0.00(+0.09%) |
Feb 14, 2007 | 3.847 | 3.854 | 3.819 | 3.847 | 645,563 | +0.00(+0.00%) |
Feb 13, 2007 | 3.833 | 3.854 | 3.826 | 3.847 | 862,023 | +0.01(+0.36%) |
Feb 12, 2007 | 3.833 | 3.836 | 3.816 | 3.833 | 765,483 | +0.01(+0.27%) |
Feb 09, 2007 | 3.812 | 3.823 | 3.795 | 3.823 | 544,004 | +0.01(+0.27%) |
Feb 08, 2007 | 3.812 | 3.816 | 3.795 | 3.812 | 474,526 | +0.00(+0.00%) |
Feb 07, 2007 | 3.809 | 3.812 | 3.784 | 3.812 | 684,690 | +0.00(+0.09%) |
Feb 06, 2007 | 3.764 | 3.812 | 3.751 | 3.809 | 921,377 | +0.05(+1.29%) |
Feb 05, 2007 | 3.750 | 3.764 | 3.732 | 3.760 | 552,941 | +0.02(+0.65%) |
Feb 02, 2007 | 3.739 | 3.746 | 3.729 | 3.736 | 721,015 | -0.01(-0.28%) |