Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.990 | 3.990 | 3.410 | 3.440 | 1,341,193 | -0.52(-13.13%) |
Apr 27, 2007 | 3.870 | 4.030 | 3.820 | 3.960 | 290,468 | +0.07(+1.80%) |
Apr 26, 2007 | 3.900 | 3.910 | 3.800 | 3.890 | 166,065 | -0.01(-0.26%) |
Apr 25, 2007 | 3.930 | 3.990 | 3.870 | 3.900 | 123,701 | +0.00(+0.00%) |
Apr 24, 2007 | 3.980 | 4.090 | 3.870 | 3.900 | 233,554 | -0.08(-2.01%) |
Apr 23, 2007 | 3.970 | 3.980 | 3.850 | 3.980 | 242,906 | +0.03(+0.76%) |
Apr 20, 2007 | 3.970 | 4.000 | 3.810 | 3.950 | 267,803 | +0.06(+1.54%) |
Apr 19, 2007 | 3.820 | 3.990 | 3.760 | 3.890 | 263,250 | +0.01(+0.26%) |
Apr 18, 2007 | 3.970 | 4.000 | 3.830 | 3.880 | 110,020 | -0.12(-3.00%) |
Apr 17, 2007 | 3.950 | 4.000 | 3.870 | 4.000 | 183,385 | +0.05(+1.27%) |
Apr 16, 2007 | 3.990 | 4.020 | 3.920 | 3.950 | 317,828 | -0.03(-0.75%) |
Apr 13, 2007 | 4.000 | 4.140 | 3.850 | 3.980 | 427,620 | -0.02(-0.50%) |
Apr 12, 2007 | 3.870 | 4.160 | 3.780 | 4.000 | 626,355 | +0.14(+3.63%) |
Apr 11, 2007 | 3.800 | 3.910 | 3.770 | 3.860 | 471,867 | +0.08(+2.12%) |
Apr 10, 2007 | 3.820 | 3.850 | 3.750 | 3.780 | 163,200 | -0.01(-0.26%) |
Apr 09, 2007 | 3.640 | 3.810 | 3.640 | 3.790 | 305,571 | +0.17(+4.70%) |
Apr 05, 2007 | 3.690 | 3.700 | 3.580 | 3.620 | 260,473 | -0.03(-0.82%) |
Apr 04, 2007 | 3.610 | 3.680 | 3.590 | 3.650 | 82,863 | +0.03(+0.97%) |
Apr 03, 2007 | 3.490 | 3.700 | 3.450 | 3.615 | 204,681 | +0.12(+3.58%) |
Apr 02, 2007 | 3.550 | 3.660 | 3.450 | 3.490 | 181,733 | -0.08(-2.24%) |
Mar 30, 2007 | 3.580 | 3.640 | 3.480 | 3.570 | 125,714 | -0.02(-0.56%) |
Mar 29, 2007 | 3.620 | 3.630 | 3.420 | 3.590 | 163,387 | +0.01(+0.28%) |
Mar 28, 2007 | 3.600 | 3.720 | 3.540 | 3.580 | 200,260 | -0.02(-0.56%) |
Mar 27, 2007 | 3.710 | 3.710 | 3.520 | 3.600 | 137,015 | -0.09(-2.44%) |
Mar 26, 2007 | 3.680 | 3.770 | 3.640 | 3.690 | 146,419 | +0.00(+0.00%) |
Mar 23, 2007 | 3.820 | 3.900 | 3.610 | 3.690 | 214,607 | -0.11(-2.89%) |
Mar 22, 2007 | 3.590 | 3.840 | 3.530 | 3.800 | 223,441 | +0.21(+5.85%) |
Mar 21, 2007 | 3.500 | 3.610 | 3.440 | 3.590 | 294,835 | +0.09(+2.57%) |
Mar 20, 2007 | 3.450 | 3.520 | 3.450 | 3.500 | 212,485 | +0.04(+1.16%) |
Mar 19, 2007 | 3.540 | 3.580 | 3.450 | 3.460 | 169,168 | -0.06(-1.70%) |
Mar 16, 2007 | 3.600 | 3.750 | 3.410 | 3.520 | 738,520 | -0.09(-2.49%) |
Mar 15, 2007 | 3.240 | 3.680 | 3.210 | 3.610 | 451,525 | +0.39(+12.11%) |
Mar 14, 2007 | 3.250 | 3.260 | 3.130 | 3.220 | 191,176 | -0.04(-1.23%) |
Mar 13, 2007 | 3.300 | 3.340 | 3.240 | 3.260 | 229,537 | -0.04(-1.21%) |
Mar 12, 2007 | 3.350 | 3.400 | 3.270 | 3.300 | 137,176 | +0.01(+0.30%) |
Mar 09, 2007 | 3.300 | 3.300 | 3.250 | 3.290 | 121,001 | +0.03(+0.92%) |
Mar 08, 2007 | 3.280 | 3.400 | 3.250 | 3.260 | 185,483 | +0.02(+0.62%) |
Mar 07, 2007 | 3.340 | 3.350 | 3.230 | 3.240 | 151,885 | -0.11(-3.28%) |
Mar 06, 2007 | 3.260 | 3.380 | 3.200 | 3.350 | 179,204 | +0.14(+4.36%) |
Mar 05, 2007 | 3.280 | 3.300 | 3.150 | 3.210 | 238,238 | -0.10(-3.02%) |
Mar 02, 2007 | 3.430 | 3.540 | 3.300 | 3.310 | 227,375 | -0.13(-3.78%) |
Mar 01, 2007 | 3.400 | 3.560 | 3.400 | 3.440 | 167,051 | -0.03(-0.86%) |
Feb 28, 2007 | 3.530 | 3.550 | 3.410 | 3.470 | 341,449 | -0.05(-1.42%) |
Feb 27, 2007 | 3.680 | 3.720 | 3.420 | 3.520 | 347,958 | -0.21(-5.63%) |
Feb 26, 2007 | 3.980 | 3.990 | 3.700 | 3.730 | 338,401 | -0.26(-6.52%) |
Feb 23, 2007 | 3.630 | 4.030 | 3.570 | 3.990 | 517,219 | +0.36(+9.92%) |
Feb 22, 2007 | 3.570 | 3.640 | 3.500 | 3.630 | 122,574 | +0.06(+1.68%) |
Feb 21, 2007 | 3.620 | 3.630 | 3.520 | 3.570 | 178,817 | -0.07(-1.92%) |
Feb 20, 2007 | 3.650 | 3.680 | 3.530 | 3.640 | 153,404 | -0.03(-0.95%) |
Feb 16, 2007 | 3.510 | 3.680 | 3.480 | 3.675 | 118,334 | +0.17(+4.70%) |
Feb 15, 2007 | 3.670 | 3.670 | 3.450 | 3.510 | 313,958 | -0.12(-3.31%) |
Feb 14, 2007 | 3.790 | 3.800 | 3.560 | 3.630 | 230,575 | -0.16(-4.22%) |
Feb 13, 2007 | 3.720 | 3.810 | 3.700 | 3.790 | 209,872 | +0.06(+1.61%) |
Feb 12, 2007 | 3.810 | 3.850 | 3.600 | 3.730 | 477,578 | +0.09(+2.47%) |
Feb 09, 2007 | 3.600 | 3.710 | 3.580 | 3.640 | 288,647 | +0.03(+0.83%) |
Feb 08, 2007 | 3.450 | 3.650 | 3.430 | 3.610 | 303,725 | +0.15(+4.34%) |
Feb 07, 2007 | 3.460 | 3.470 | 3.370 | 3.460 | 199,984 | +0.00(+0.00%) |
Feb 06, 2007 | 3.510 | 3.530 | 3.370 | 3.460 | 292,391 | -0.05(-1.42%) |
Feb 05, 2007 | 3.600 | 3.600 | 3.490 | 3.510 | 245,211 | -0.07(-1.96%) |
Feb 02, 2007 | 3.600 | 3.600 | 3.510 | 3.580 | 194,440 | -0.01(-0.28%) |