Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.110 | 4.190 | 4.110 | 4.167 | 1,182,353 | +0.01(+0.30%) |
Apr 27, 2007 | 4.169 | 4.173 | 4.087 | 4.154 | 686,311 | -0.02(-0.45%) |
Apr 26, 2007 | 4.173 | 4.215 | 4.162 | 4.173 | 1,318,465 | +0.00(+0.10%) |
Apr 25, 2007 | 4.246 | 4.277 | 4.121 | 4.169 | 938,406 | +0.03(+0.60%) |
Apr 24, 2007 | 4.131 | 4.150 | 4.104 | 4.144 | 265,035 | +0.01(+0.30%) |
Apr 23, 2007 | 4.119 | 4.142 | 4.094 | 4.131 | 201,771 | +0.01(+0.35%) |
Apr 20, 2007 | 4.090 | 4.167 | 4.058 | 4.117 | 206,564 | +0.05(+1.28%) |
Apr 19, 2007 | 4.121 | 4.121 | 4.017 | 4.065 | 327,819 | -0.06(-1.37%) |
Apr 18, 2007 | 4.121 | 4.131 | 4.098 | 4.121 | 322,067 | +0.00(+0.00%) |
Apr 17, 2007 | 4.129 | 4.135 | 4.081 | 4.121 | 632,633 | -0.00(-0.05%) |
Apr 16, 2007 | 4.090 | 4.148 | 4.069 | 4.123 | 1,102,315 | +0.08(+1.86%) |
Apr 13, 2007 | 3.973 | 4.060 | 3.973 | 4.048 | 1,911,799 | +0.06(+1.57%) |
Apr 12, 2007 | 3.944 | 4.002 | 3.923 | 3.985 | 1,497,232 | +0.03(+0.79%) |
Apr 11, 2007 | 3.964 | 3.972 | 3.933 | 3.954 | 188,352 | -0.00(-0.11%) |
Apr 10, 2007 | 3.966 | 3.998 | 3.925 | 3.958 | 946,074 | -0.01(-0.16%) |
Apr 09, 2007 | 3.948 | 3.964 | 3.912 | 3.964 | 390,123 | +0.01(+0.16%) |
Apr 05, 2007 | 3.887 | 3.962 | 3.875 | 3.958 | 203,688 | +0.08(+1.99%) |
Apr 04, 2007 | 3.797 | 3.900 | 3.787 | 3.881 | 1,260,953 | +0.12(+3.10%) |
Apr 03, 2007 | 3.737 | 3.808 | 3.716 | 3.764 | 408,815 | +0.03(+0.73%) |
Apr 02, 2007 | 3.806 | 3.808 | 3.727 | 3.737 | 1,504,421 | -0.07(-1.81%) |
Mar 30, 2007 | 3.839 | 3.879 | 3.777 | 3.806 | 660,910 | -0.01(-0.33%) |
Mar 29, 2007 | 3.766 | 3.818 | 3.766 | 3.818 | 359,450 | +0.02(+0.55%) |
Mar 28, 2007 | 3.795 | 3.835 | 3.777 | 3.797 | 1,347,221 | +0.02(+0.44%) |
Mar 27, 2007 | 3.797 | 3.835 | 3.739 | 3.781 | 598,605 | -0.02(-0.55%) |
Mar 26, 2007 | 3.850 | 3.854 | 3.777 | 3.802 | 321,588 | -0.03(-0.71%) |
Mar 23, 2007 | 3.839 | 3.839 | 3.808 | 3.829 | 378,621 | +0.00(+0.11%) |
Mar 22, 2007 | 3.800 | 3.862 | 3.800 | 3.825 | 397,312 | -0.00(-0.11%) |
Mar 21, 2007 | 3.881 | 3.881 | 3.800 | 3.829 | 1,225,008 | -0.04(-1.08%) |
Mar 20, 2007 | 3.918 | 3.918 | 3.860 | 3.870 | 364,243 | -0.05(-1.22%) |
Mar 19, 2007 | 3.944 | 3.958 | 3.906 | 3.918 | 868,912 | -0.02(-0.53%) |
Mar 16, 2007 | 3.960 | 3.960 | 3.912 | 3.939 | 422,234 | +0.01(+0.16%) |
Mar 15, 2007 | 3.912 | 3.944 | 3.893 | 3.933 | 556,909 | +0.04(+1.07%) |
Mar 14, 2007 | 3.923 | 3.927 | 3.873 | 3.891 | 828,653 | -0.02(-0.48%) |
Mar 13, 2007 | 3.916 | 3.931 | 3.864 | 3.910 | 1,175,643 | -0.01(-0.16%) |
Mar 12, 2007 | 3.873 | 3.950 | 3.839 | 3.916 | 1,650,598 | +0.09(+2.29%) |
Mar 09, 2007 | 3.791 | 3.829 | 3.777 | 3.829 | 711,233 | +0.03(+0.66%) |
Mar 08, 2007 | 3.797 | 3.839 | 3.777 | 3.804 | 680,560 | +0.03(+0.66%) |
Mar 07, 2007 | 3.749 | 3.795 | 3.745 | 3.779 | 392,041 | +0.03(+0.89%) |
Mar 06, 2007 | 3.829 | 3.848 | 3.651 | 3.745 | 1,361,120 | -0.01(-0.39%) |
Mar 05, 2007 | 3.756 | 3.797 | 3.724 | 3.760 | 482,143 | -0.02(-0.44%) |
Mar 02, 2007 | 3.854 | 3.875 | 3.775 | 3.777 | 638,863 | -0.03(-0.66%) |
Mar 01, 2007 | 3.808 | 3.808 | 3.756 | 3.802 | 538,217 | -0.04(-0.98%) |
Feb 28, 2007 | 3.808 | 3.860 | 3.777 | 3.839 | 169,660 | +0.03(+0.82%) |
Feb 27, 2007 | 3.797 | 3.810 | 3.758 | 3.808 | 970,996 | -0.02(-0.49%) |
Feb 26, 2007 | 3.812 | 3.839 | 3.804 | 3.827 | 541,936 | -0.00(-0.05%) |
Feb 23, 2007 | 3.877 | 3.902 | 3.804 | 3.829 | 1,357,765 | -0.05(-1.29%) |
Feb 22, 2007 | 3.881 | 3.902 | 3.839 | 3.879 | 948,950 | -0.00(-0.05%) |
Feb 21, 2007 | 3.964 | 3.969 | 3.829 | 3.881 | 3,542,268 | -0.14(-3.38%) |
Feb 20, 2007 | 4.100 | 4.108 | 4.017 | 4.017 | 270,786 | -0.07(-1.74%) |
Feb 16, 2007 | 4.069 | 4.110 | 4.048 | 4.087 | 1,571,039 | +0.03(+0.72%) |
Feb 15, 2007 | 3.964 | 4.069 | 3.964 | 4.058 | 1,943,910 | +0.09(+2.37%) |
Feb 14, 2007 | 3.992 | 3.994 | 3.912 | 3.964 | 1,134,906 | +0.02(+0.48%) |
Feb 13, 2007 | 3.891 | 4.002 | 3.891 | 3.946 | 1,228,842 | +0.06(+1.67%) |
Feb 12, 2007 | 3.839 | 3.985 | 3.797 | 3.881 | 1,984,168 | +0.04(+1.09%) |
Feb 09, 2007 | 3.923 | 3.944 | 3.839 | 3.839 | 4,043,582 | -0.05(-1.29%) |
Feb 08, 2007 | 4.048 | 4.048 | 3.856 | 3.889 | 6,606,706 | -0.13(-3.17%) |
Feb 07, 2007 | 4.106 | 4.121 | 3.981 | 4.017 | 7,132,463 | -0.06(-1.48%) |