Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.131 | 4.131 | 4.016 | 4.065 | 385,040 | +0.04(+1.09%) |
Apr 27, 2007 | 4.109 | 4.175 | 4.008 | 4.021 | 353,545 | -0.08(-2.03%) |
Apr 26, 2007 | 4.008 | 4.131 | 4.003 | 4.104 | 333,792 | +0.03(+0.65%) |
Apr 25, 2007 | 3.955 | 4.205 | 3.955 | 4.078 | 668,814 | +0.11(+2.77%) |
Apr 24, 2007 | 4.056 | 4.065 | 3.955 | 3.968 | 362,283 | -0.08(-1.95%) |
Apr 23, 2007 | 3.942 | 4.122 | 3.942 | 4.047 | 773,562 | +0.11(+2.68%) |
Apr 20, 2007 | 3.933 | 3.955 | 3.911 | 3.942 | 242,129 | +0.03(+0.67%) |
Apr 19, 2007 | 3.827 | 3.955 | 3.740 | 3.915 | 247,818 | +0.06(+1.48%) |
Apr 18, 2007 | 4.065 | 4.065 | 3.805 | 3.858 | 710,686 | -0.19(-4.67%) |
Apr 17, 2007 | 3.775 | 4.109 | 3.748 | 4.047 | 1,094,748 | +0.29(+7.72%) |
Apr 16, 2007 | 3.779 | 3.801 | 3.704 | 3.757 | 291,966 | -0.03(-0.70%) |
Apr 13, 2007 | 3.801 | 3.841 | 3.713 | 3.784 | 304,937 | -0.01(-0.35%) |
Apr 12, 2007 | 3.726 | 3.819 | 3.652 | 3.797 | 531,592 | +0.05(+1.29%) |
Apr 11, 2007 | 3.529 | 3.770 | 3.529 | 3.748 | 584,091 | +0.21(+5.96%) |
Apr 10, 2007 | 3.524 | 3.555 | 3.472 | 3.537 | 123,863 | +0.02(+0.62%) |
Apr 09, 2007 | 3.450 | 3.524 | 3.450 | 3.515 | 93,074 | +0.07(+1.91%) |
Apr 05, 2007 | 3.489 | 3.524 | 3.450 | 3.450 | 200,257 | -0.07(-2.00%) |
Apr 04, 2007 | 3.436 | 3.555 | 3.436 | 3.520 | 148,827 | +0.06(+1.65%) |
Apr 03, 2007 | 3.515 | 3.529 | 3.463 | 3.463 | 167,715 | -0.05(-1.50%) |
Apr 02, 2007 | 3.494 | 3.555 | 3.485 | 3.515 | 175,907 | +0.01(+0.38%) |
Mar 30, 2007 | 3.463 | 3.533 | 3.414 | 3.502 | 206,856 | +0.03(+0.76%) |
Mar 29, 2007 | 3.498 | 3.529 | 3.476 | 3.476 | 189,334 | +0.02(+0.64%) |
Mar 28, 2007 | 3.511 | 3.515 | 3.423 | 3.454 | 289,007 | -0.10(-2.84%) |
Mar 27, 2007 | 3.520 | 3.559 | 3.458 | 3.555 | 198,095 | +0.05(+1.51%) |
Mar 26, 2007 | 3.546 | 3.564 | 3.428 | 3.502 | 248,956 | -0.05(-1.36%) |
Mar 23, 2007 | 3.551 | 3.603 | 3.542 | 3.551 | 113,327 | +0.01(+0.37%) |
Mar 22, 2007 | 3.520 | 3.559 | 3.498 | 3.537 | 166,122 | +0.04(+1.13%) |
Mar 21, 2007 | 3.507 | 3.551 | 3.472 | 3.498 | 237,122 | +0.04(+1.14%) |
Mar 20, 2007 | 3.362 | 3.463 | 3.327 | 3.458 | 435,104 | +0.08(+2.34%) |
Mar 19, 2007 | 3.287 | 3.397 | 3.283 | 3.379 | 226,882 | +0.08(+2.53%) |
Mar 16, 2007 | 3.283 | 3.340 | 3.252 | 3.296 | 317,453 | +0.00(+0.00%) |
Mar 15, 2007 | 3.261 | 3.318 | 3.243 | 3.296 | 403,700 | +0.03(+0.94%) |
Mar 14, 2007 | 3.186 | 3.309 | 3.164 | 3.265 | 580,063 | -0.07(-2.11%) |
Mar 13, 2007 | 3.375 | 3.414 | 3.300 | 3.335 | 514,297 | -0.04(-1.17%) |
Mar 12, 2007 | 3.357 | 3.432 | 3.340 | 3.375 | 343,851 | +0.02(+0.66%) |
Mar 09, 2007 | 3.445 | 3.450 | 3.296 | 3.353 | 357,732 | -0.02(-0.53%) |
Mar 08, 2007 | 3.327 | 3.379 | 3.313 | 3.371 | 605,778 | +0.11(+3.23%) |
Mar 07, 2007 | 3.305 | 3.357 | 3.221 | 3.265 | 338,617 | -0.06(-1.72%) |
Mar 06, 2007 | 3.261 | 3.357 | 3.221 | 3.322 | 687,702 | +0.18(+5.59%) |
Mar 05, 2007 | 3.208 | 3.318 | 3.050 | 3.146 | 1,196,993 | -0.15(-4.53%) |
Mar 02, 2007 | 3.291 | 3.419 | 3.269 | 3.296 | 577,333 | +0.00(+0.13%) |
Mar 01, 2007 | 3.296 | 3.318 | 3.155 | 3.291 | 755,380 | -0.07(-2.22%) |
Feb 28, 2007 | 3.388 | 3.494 | 3.300 | 3.366 | 730,256 | -0.01(-0.39%) |
Feb 27, 2007 | 3.735 | 3.735 | 3.190 | 3.379 | 1,887,881 | -0.62(-15.49%) |
Feb 26, 2007 | 3.977 | 4.153 | 3.955 | 3.999 | 1,328,525 | +0.04(+1.11%) |
Feb 23, 2007 | 3.955 | 3.986 | 3.845 | 3.955 | 1,230,672 | +0.00(+0.00%) |
Feb 22, 2007 | 3.621 | 3.977 | 3.472 | 3.955 | 2,309,559 | +0.38(+10.56%) |
Feb 21, 2007 | 3.379 | 3.608 | 3.375 | 3.577 | 958,277 | +0.18(+5.17%) |
Feb 20, 2007 | 3.296 | 3.414 | 3.243 | 3.401 | 498,140 | +0.09(+2.79%) |
Feb 16, 2007 | 3.168 | 3.366 | 3.155 | 3.309 | 981,716 | +0.12(+3.86%) |
Feb 15, 2007 | 3.111 | 3.186 | 3.102 | 3.186 | 225,062 | +0.07(+2.26%) |
Feb 14, 2007 | 3.111 | 3.129 | 3.098 | 3.116 | 226,654 | -0.01(-0.42%) |
Feb 13, 2007 | 3.102 | 3.142 | 3.102 | 3.129 | 112,631 | +0.01(+0.28%) |
Feb 12, 2007 | 3.164 | 3.186 | 3.120 | 3.120 | 182,687 | -0.04(-1.25%) |
Feb 09, 2007 | 3.155 | 3.164 | 3.138 | 3.160 | 137,904 | +0.00(+0.14%) |
Feb 08, 2007 | 3.155 | 3.186 | 3.142 | 3.155 | 126,753 | -0.01(-0.42%) |
Feb 07, 2007 | 3.186 | 3.186 | 3.120 | 3.168 | 146,779 | -0.02(-0.69%) |
Feb 06, 2007 | 3.155 | 3.190 | 3.146 | 3.190 | 164,074 | +0.01(+0.41%) |
Feb 05, 2007 | 3.182 | 3.186 | 3.155 | 3.177 | 145,414 | +0.00(+0.14%) |
Feb 02, 2007 | 3.164 | 3.177 | 3.124 | 3.173 | 178,638 | +0.00(+0.14%) |