Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.809 | 3.832 | 3.743 | 3.751 | 253,884 | -0.05(-1.31%) |
Apr 27, 2007 | 3.769 | 3.822 | 3.440 | 3.801 | 235,306 | +0.00(+0.07%) |
Apr 26, 2007 | 3.843 | 3.843 | 3.769 | 3.798 | 219,334 | -0.02(-0.62%) |
Apr 25, 2007 | 3.843 | 3.843 | 3.801 | 3.822 | 101,944 | -0.00(-0.07%) |
Apr 24, 2007 | 3.866 | 3.871 | 3.798 | 3.824 | 102,891 | -0.03(-0.75%) |
Apr 23, 2007 | 3.850 | 3.871 | 3.832 | 3.853 | 130,649 | -0.01(-0.27%) |
Apr 20, 2007 | 3.871 | 3.871 | 3.822 | 3.864 | 271,347 | +0.04(+1.17%) |
Apr 19, 2007 | 3.874 | 3.905 | 3.798 | 3.819 | 292,202 | -0.05(-1.22%) |
Apr 18, 2007 | 3.913 | 3.924 | 3.866 | 3.866 | 106,123 | -0.06(-1.47%) |
Apr 17, 2007 | 3.942 | 3.950 | 3.900 | 3.924 | 122,929 | -0.02(-0.46%) |
Apr 16, 2007 | 3.898 | 3.942 | 3.895 | 3.942 | 112,113 | +0.05(+1.41%) |
Apr 13, 2007 | 3.845 | 3.887 | 3.837 | 3.887 | 89,131 | +0.03(+0.75%) |
Apr 12, 2007 | 3.874 | 3.900 | 3.850 | 3.858 | 87,377 | -0.02(-0.47%) |
Apr 11, 2007 | 3.934 | 3.934 | 3.864 | 3.877 | 185,264 | -0.06(-1.53%) |
Apr 10, 2007 | 3.900 | 3.937 | 3.879 | 3.937 | 70,255 | +0.05(+1.42%) |
Apr 09, 2007 | 3.903 | 3.924 | 3.874 | 3.882 | 86,605 | -0.03(-0.74%) |
Apr 05, 2007 | 3.911 | 3.926 | 3.908 | 3.911 | 50,859 | -0.01(-0.30%) |
Apr 04, 2007 | 3.953 | 3.953 | 3.916 | 3.923 | 41,931 | -0.06(-1.41%) |
Apr 03, 2007 | 3.898 | 3.979 | 3.898 | 3.979 | 76,241 | +0.08(+2.08%) |
Apr 02, 2007 | 3.903 | 3.953 | 3.853 | 3.898 | 114,918 | +0.01(+0.13%) |
Mar 30, 2007 | 3.937 | 3.968 | 3.856 | 3.892 | 197,000 | -0.01(-0.13%) |
Mar 29, 2007 | 3.853 | 3.898 | 3.825 | 3.898 | 2,991,535 | +0.06(+1.64%) |
Mar 28, 2007 | 3.877 | 3.885 | 3.809 | 3.835 | 233,698 | -0.06(-1.48%) |
Mar 27, 2007 | 3.934 | 3.937 | 3.874 | 3.892 | 111,170 | -0.04(-1.00%) |
Mar 26, 2007 | 3.950 | 3.963 | 3.900 | 3.932 | 75,557 | -0.01(-0.27%) |
Mar 23, 2007 | 3.924 | 4.002 | 3.890 | 3.942 | 158,633 | -0.00(-0.07%) |
Mar 22, 2007 | 3.953 | 3.953 | 3.919 | 3.945 | 139,291 | -0.01(-0.20%) |
Mar 21, 2007 | 3.877 | 3.953 | 3.861 | 3.953 | 132,835 | +0.06(+1.62%) |
Mar 20, 2007 | 3.892 | 3.911 | 3.864 | 3.890 | 88,989 | -0.04(-1.00%) |
Mar 19, 2007 | 3.921 | 3.942 | 3.895 | 3.929 | 140,066 | +0.02(+0.54%) |
Mar 16, 2007 | 3.937 | 3.937 | 3.879 | 3.908 | 422,733 | -0.03(-0.80%) |
Mar 15, 2007 | 3.827 | 3.939 | 3.827 | 3.939 | 442,037 | +0.12(+3.01%) |
Mar 14, 2007 | 3.769 | 3.830 | 3.759 | 3.824 | 116,243 | +0.05(+1.39%) |
Mar 13, 2007 | 3.905 | 3.913 | 3.772 | 3.772 | 275,736 | -0.13(-3.42%) |
Mar 12, 2007 | 3.858 | 3.924 | 3.858 | 3.905 | 115,162 | +0.02(+0.61%) |
Mar 09, 2007 | 3.887 | 3.929 | 3.845 | 3.882 | 88,363 | +0.01(+0.34%) |
Mar 08, 2007 | 3.919 | 3.945 | 3.866 | 3.869 | 156,284 | -0.01(-0.27%) |
Mar 07, 2007 | 3.950 | 3.950 | 3.877 | 3.879 | 155,237 | -0.05(-1.27%) |
Mar 06, 2007 | 3.869 | 3.947 | 3.835 | 3.929 | 187,847 | +0.08(+2.20%) |
Mar 05, 2007 | 3.845 | 3.869 | 3.835 | 3.845 | 215,685 | +0.00(+0.12%) |
Mar 02, 2007 | 3.858 | 3.882 | 3.835 | 3.840 | 163,886 | -0.03(-0.74%) |
Mar 01, 2007 | 3.811 | 3.911 | 3.811 | 3.869 | 227,681 | +0.02(+0.54%) |
Feb 28, 2007 | 3.968 | 3.968 | 3.801 | 3.848 | 242,213 | +0.01(+0.34%) |
Feb 27, 2007 | 3.976 | 3.976 | 3.803 | 3.835 | 443,007 | -0.12(-3.11%) |
Feb 26, 2007 | 3.979 | 3.979 | 3.942 | 3.958 | 257,815 | +0.00(+0.00%) |
Feb 23, 2007 | 4.000 | 4.000 | 3.942 | 3.958 | 203,013 | -0.04(-1.05%) |
Feb 22, 2007 | 4.000 | 4.002 | 3.953 | 4.000 | 152,265 | +0.01(+0.20%) |
Feb 21, 2007 | 3.992 | 4.005 | 3.953 | 3.992 | 229,958 | +0.00(+0.00%) |
Feb 20, 2007 | 3.932 | 3.994 | 3.919 | 3.992 | 207,254 | +0.07(+1.87%) |
Feb 16, 2007 | 3.939 | 3.950 | 3.903 | 3.919 | 171,328 | -0.02(-0.60%) |
Feb 15, 2007 | 3.971 | 3.971 | 3.932 | 3.942 | 310,096 | -0.02(-0.59%) |
Feb 14, 2007 | 3.992 | 4.002 | 3.953 | 3.966 | 313,366 | -0.02(-0.59%) |
Feb 13, 2007 | 4.005 | 4.005 | 3.939 | 3.989 | 168,337 | +0.01(+0.33%) |
Feb 12, 2007 | 3.987 | 3.987 | 3.947 | 3.976 | 381,891 | +0.00(+0.07%) |
Feb 09, 2007 | 3.945 | 4.008 | 3.945 | 3.974 | 305,962 | +0.01(+0.20%) |
Feb 08, 2007 | 3.963 | 3.974 | 3.934 | 3.966 | 252,093 | +0.01(+0.13%) |
Feb 07, 2007 | 3.966 | 3.966 | 3.924 | 3.960 | 338,301 | +0.02(+0.40%) |
Feb 06, 2007 | 4.039 | 4.039 | 3.882 | 3.945 | 557,150 | -0.09(-2.14%) |
Feb 05, 2007 | 4.154 | 4.154 | 3.994 | 4.031 | 191,782 | -0.11(-2.59%) |
Feb 02, 2007 | 4.081 | 4.146 | 4.081 | 4.138 | 90,750 | +0.07(+1.61%) |