Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.909 | 3.936 | 3.660 | 3.660 | 4,052,811 | -0.23(-5.81%) |
Apr 27, 2007 | 3.704 | 3.909 | 3.699 | 3.885 | 4,239,748 | +0.16(+4.31%) |
Apr 26, 2007 | 3.739 | 3.744 | 3.674 | 3.725 | 1,072,640 | -0.00(-0.04%) |
Apr 25, 2007 | 3.701 | 3.760 | 3.674 | 3.726 | 1,526,367 | +0.05(+1.30%) |
Apr 24, 2007 | 3.738 | 3.777 | 3.666 | 3.679 | 2,832,026 | -0.07(-1.87%) |
Apr 23, 2007 | 3.690 | 3.800 | 3.688 | 3.749 | 1,530,959 | +0.06(+1.73%) |
Apr 20, 2007 | 3.688 | 3.701 | 3.653 | 3.685 | 1,358,942 | +0.03(+0.87%) |
Apr 19, 2007 | 3.680 | 3.695 | 3.625 | 3.653 | 1,922,156 | -0.04(-1.16%) |
Apr 18, 2007 | 3.609 | 3.723 | 3.609 | 3.696 | 2,550,655 | +0.08(+2.24%) |
Apr 17, 2007 | 3.633 | 3.652 | 3.580 | 3.615 | 959,411 | -0.00(-0.09%) |
Apr 16, 2007 | 3.547 | 3.674 | 3.547 | 3.618 | 2,163,880 | +0.10(+2.71%) |
Apr 13, 2007 | 3.513 | 3.548 | 3.494 | 3.523 | 970,764 | +0.00(+0.09%) |
Apr 12, 2007 | 3.466 | 3.533 | 3.466 | 3.520 | 1,055,191 | +0.03(+0.96%) |
Apr 11, 2007 | 3.505 | 3.536 | 3.455 | 3.486 | 1,483,839 | -0.02(-0.54%) |
Apr 10, 2007 | 3.533 | 3.583 | 3.474 | 3.505 | 1,607,290 | -0.01(-0.41%) |
Apr 09, 2007 | 3.517 | 3.558 | 3.467 | 3.520 | 1,931,610 | +0.01(+0.32%) |
Apr 05, 2007 | 3.515 | 3.517 | 3.451 | 3.509 | 1,966,866 | -0.02(-0.45%) |
Apr 04, 2007 | 3.558 | 3.558 | 3.499 | 3.525 | 965,745 | -0.02(-0.54%) |
Apr 03, 2007 | 3.512 | 3.569 | 3.491 | 3.544 | 2,239,292 | +0.05(+1.36%) |
Apr 02, 2007 | 3.493 | 3.539 | 3.478 | 3.496 | 1,029,678 | +0.00(+0.14%) |
Mar 30, 2007 | 3.480 | 3.521 | 3.461 | 3.491 | 1,357,420 | +0.00(+0.00%) |
Mar 29, 2007 | 3.528 | 3.533 | 3.448 | 3.491 | 1,303,274 | -0.02(-0.68%) |
Mar 28, 2007 | 3.560 | 3.574 | 3.488 | 3.515 | 1,472,523 | -0.05(-1.43%) |
Mar 27, 2007 | 3.582 | 3.601 | 3.553 | 3.566 | 1,174,458 | -0.05(-1.45%) |
Mar 26, 2007 | 3.617 | 3.650 | 3.587 | 3.618 | 1,662,970 | +0.02(+0.49%) |
Mar 23, 2007 | 3.571 | 3.664 | 3.564 | 3.601 | 1,751,001 | +0.02(+0.53%) |
Mar 22, 2007 | 3.571 | 3.626 | 3.539 | 3.582 | 1,529,902 | +0.00(+0.13%) |
Mar 21, 2007 | 3.587 | 3.599 | 3.509 | 3.577 | 2,268,919 | +0.02(+0.49%) |
Mar 20, 2007 | 3.507 | 3.577 | 3.482 | 3.560 | 2,288,419 | +0.06(+1.82%) |
Mar 19, 2007 | 3.409 | 3.507 | 3.397 | 3.496 | 2,466,593 | +0.10(+2.85%) |
Mar 16, 2007 | 3.366 | 3.418 | 3.366 | 3.399 | 1,674,148 | +0.02(+0.61%) |
Mar 15, 2007 | 3.316 | 3.416 | 3.308 | 3.378 | 2,950,180 | +0.05(+1.53%) |
Mar 14, 2007 | 3.326 | 3.351 | 3.234 | 3.327 | 3,289,621 | +0.02(+0.67%) |
Mar 13, 2007 | 3.367 | 3.378 | 3.299 | 3.305 | 1,779,854 | -0.06(-1.84%) |
Mar 12, 2007 | 3.405 | 3.453 | 3.359 | 3.367 | 1,925,697 | -0.06(-1.76%) |
Mar 09, 2007 | 3.402 | 3.475 | 3.380 | 3.428 | 2,627,741 | -0.01(-0.23%) |
Mar 08, 2007 | 3.416 | 3.498 | 3.362 | 3.436 | 2,876,937 | +0.06(+1.69%) |
Mar 07, 2007 | 3.381 | 3.464 | 3.378 | 3.378 | 2,639,667 | -0.01(-0.42%) |
Mar 06, 2007 | 3.307 | 3.399 | 3.307 | 3.393 | 2,377,745 | +0.12(+3.59%) |
Mar 05, 2007 | 3.386 | 3.434 | 3.272 | 3.275 | 3,132,450 | -0.14(-4.01%) |
Mar 02, 2007 | 3.474 | 3.485 | 3.407 | 3.412 | 2,411,359 | -0.09(-2.45%) |
Mar 01, 2007 | 3.421 | 3.564 | 3.397 | 3.498 | 5,010,688 | +0.02(+0.69%) |
Feb 28, 2007 | 3.469 | 3.537 | 3.413 | 3.474 | 4,259,355 | -0.01(-0.27%) |
Feb 27, 2007 | 3.585 | 3.612 | 3.466 | 3.483 | 2,660,890 | -0.14(-3.90%) |
Feb 26, 2007 | 3.628 | 3.661 | 3.590 | 3.625 | 2,073,522 | +0.01(+0.18%) |
Feb 23, 2007 | 3.657 | 3.664 | 3.615 | 3.618 | 1,600,723 | -0.03(-0.74%) |
Feb 22, 2007 | 3.633 | 3.671 | 3.606 | 3.645 | 1,987,743 | -0.01(-0.17%) |
Feb 21, 2007 | 3.717 | 3.749 | 3.604 | 3.652 | 4,147,642 | -0.11(-2.88%) |
Feb 20, 2007 | 3.788 | 3.800 | 3.639 | 3.760 | 3,586,038 | -0.02(-0.50%) |
Feb 16, 2007 | 3.798 | 3.828 | 3.707 | 3.779 | 5,077,653 | -0.00(-0.08%) |
Feb 15, 2007 | 3.685 | 3.870 | 3.685 | 3.782 | 5,352,111 | +0.09(+2.41%) |
Feb 14, 2007 | 3.704 | 3.704 | 3.593 | 3.693 | 3,991,766 | -0.01(-0.21%) |
Feb 13, 2007 | 3.709 | 3.730 | 3.641 | 3.701 | 3,394,579 | -0.00(-0.09%) |
Feb 12, 2007 | 3.590 | 3.779 | 3.553 | 3.704 | 7,421,633 | +0.08(+2.19%) |
Feb 09, 2007 | 3.362 | 3.719 | 3.340 | 3.625 | 23,979,800 | +0.52(+16.68%) |
Feb 08, 2007 | 3.103 | 3.133 | 3.057 | 3.106 | 3,559,400 | -0.01(-0.25%) |
Feb 07, 2007 | 3.068 | 3.119 | 3.032 | 3.114 | 2,909,181 | +0.07(+2.40%) |
Feb 06, 2007 | 3.033 | 3.068 | 2.997 | 3.041 | 2,151,570 | +0.04(+1.38%) |
Feb 05, 2007 | 3.017 | 3.019 | 2.981 | 3.000 | 1,375,007 | -0.02(-0.53%) |
Feb 02, 2007 | 3.030 | 3.050 | 3.005 | 3.016 | 1,828,137 | +0.00(+0.05%) |