Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.683 | 3.683 | 3.637 | 3.683 | 11,534 | +0.03(+0.76%) |
Apr 27, 2007 | 3.655 | 3.692 | 3.627 | 3.655 | 20,968 | +0.02(+0.51%) |
Apr 26, 2007 | 3.637 | 3.664 | 3.618 | 3.637 | 26,428 | +0.02(+0.51%) |
Apr 25, 2007 | 3.572 | 3.646 | 3.572 | 3.618 | 21,386 | -0.01(-0.26%) |
Apr 24, 2007 | 3.572 | 3.664 | 3.572 | 3.627 | 36,664 | +0.03(+0.77%) |
Apr 23, 2007 | 3.599 | 3.664 | 3.590 | 3.599 | 43,764 | -0.03(-0.77%) |
Apr 20, 2007 | 3.646 | 3.683 | 3.618 | 3.627 | 17,059 | -0.02(-0.51%) |
Apr 19, 2007 | 3.618 | 3.720 | 3.618 | 3.646 | 37,014 | +0.10(+2.88%) |
Apr 18, 2007 | 3.470 | 3.599 | 3.470 | 3.544 | 27,578 | +0.10(+2.97%) |
Apr 17, 2007 | 3.470 | 3.507 | 3.423 | 3.442 | 37,480 | -0.06(-1.59%) |
Apr 16, 2007 | 3.572 | 3.572 | 3.432 | 3.497 | 19,045 | -0.06(-1.82%) |
Apr 13, 2007 | 3.507 | 3.562 | 3.479 | 3.562 | 14,082 | +0.12(+3.50%) |
Apr 12, 2007 | 3.423 | 3.497 | 3.395 | 3.442 | 40,263 | +0.07(+2.20%) |
Apr 11, 2007 | 3.534 | 3.534 | 3.330 | 3.368 | 108,528 | -0.20(-5.71%) |
Apr 10, 2007 | 3.599 | 3.609 | 3.534 | 3.572 | 12,315 | +0.00(+0.00%) |
Apr 09, 2007 | 3.544 | 3.609 | 3.516 | 3.572 | 11,210 | +0.06(+1.58%) |
Apr 05, 2007 | 3.488 | 3.553 | 3.488 | 3.516 | 6,359 | +0.04(+1.07%) |
Apr 04, 2007 | 3.442 | 3.590 | 3.442 | 3.479 | 33,932 | +0.01(+0.27%) |
Apr 03, 2007 | 3.497 | 3.497 | 3.340 | 3.470 | 45,952 | -0.03(-0.80%) |
Apr 02, 2007 | 3.516 | 3.618 | 3.497 | 3.497 | 49,825 | -0.05(-1.31%) |
Mar 30, 2007 | 3.488 | 3.572 | 3.488 | 3.544 | 12,627 | +0.03(+0.79%) |
Mar 29, 2007 | 3.581 | 3.590 | 3.516 | 3.516 | 21,505 | -0.02(-0.52%) |
Mar 28, 2007 | 3.601 | 3.655 | 3.525 | 3.534 | 39,247 | -0.07(-2.06%) |
Mar 27, 2007 | 3.637 | 3.683 | 3.609 | 3.609 | 28,569 | -0.06(-1.52%) |
Mar 26, 2007 | 3.664 | 3.711 | 3.572 | 3.664 | 16,585 | -0.03(-0.75%) |
Mar 23, 2007 | 3.709 | 3.729 | 3.525 | 3.692 | 90,048 | +0.00(+0.00%) |
Mar 22, 2007 | 3.701 | 3.729 | 3.683 | 3.692 | 146,687 | +0.03(+0.76%) |
Mar 21, 2007 | 3.664 | 3.720 | 3.655 | 3.664 | 244,281 | -0.04(-1.00%) |
Mar 20, 2007 | 3.980 | 3.980 | 3.618 | 3.701 | 762,343 | -0.34(-8.49%) |
Mar 19, 2007 | 3.933 | 4.054 | 3.933 | 4.045 | 62,090 | +0.03(+0.69%) |
Mar 16, 2007 | 3.971 | 4.045 | 3.943 | 4.017 | 31,650 | +0.10(+2.61%) |
Mar 15, 2007 | 3.933 | 3.943 | 3.868 | 3.915 | 16,330 | +0.01(+0.24%) |
Mar 14, 2007 | 3.868 | 3.915 | 3.804 | 3.906 | 139,054 | +0.09(+2.43%) |
Mar 13, 2007 | 3.850 | 3.850 | 3.739 | 3.813 | 80,520 | -0.04(-0.96%) |
Mar 12, 2007 | 3.878 | 3.919 | 3.748 | 3.850 | 74,950 | -0.10(-2.58%) |
Mar 09, 2007 | 3.924 | 3.961 | 3.906 | 3.952 | 16,966 | +0.06(+1.43%) |
Mar 08, 2007 | 3.952 | 3.952 | 3.896 | 3.896 | 7,151 | -0.06(-1.41%) |
Mar 07, 2007 | 3.868 | 3.971 | 3.868 | 3.952 | 3,921 | +0.06(+1.43%) |
Mar 06, 2007 | 3.859 | 3.915 | 3.831 | 3.896 | 50,615 | +0.13(+3.45%) |
Mar 05, 2007 | 3.813 | 3.813 | 3.553 | 3.766 | 184,809 | -0.11(-2.87%) |
Mar 02, 2007 | 3.980 | 3.980 | 3.850 | 3.878 | 47,118 | -0.12(-3.02%) |
Mar 01, 2007 | 3.971 | 4.035 | 3.896 | 3.998 | 138,475 | -0.02(-0.46%) |
Feb 28, 2007 | 4.008 | 4.100 | 3.943 | 4.017 | 152,386 | -0.01(-0.23%) |
Feb 27, 2007 | 4.165 | 4.165 | 3.989 | 4.026 | 102,956 | -0.22(-5.24%) |
Feb 26, 2007 | 4.240 | 4.249 | 4.156 | 4.249 | 201,505 | +0.04(+0.88%) |
Feb 23, 2007 | 4.110 | 4.221 | 4.054 | 4.212 | 157,454 | +0.12(+2.95%) |
Feb 22, 2007 | 4.063 | 4.100 | 4.008 | 4.091 | 21,708 | +0.05(+1.15%) |
Feb 21, 2007 | 4.063 | 4.073 | 4.008 | 4.045 | 30,087 | -0.06(-1.36%) |
Feb 20, 2007 | 4.119 | 4.128 | 4.082 | 4.100 | 18,477 | -0.02(-0.45%) |
Feb 16, 2007 | 4.100 | 4.119 | 4.082 | 4.119 | 87,770 | +0.05(+1.14%) |
Feb 15, 2007 | 4.073 | 4.137 | 4.063 | 4.073 | 38,629 | +0.01(+0.23%) |
Feb 14, 2007 | 4.073 | 4.091 | 4.054 | 4.063 | 35,508 | -0.04(-0.90%) |
Feb 13, 2007 | 4.054 | 4.128 | 4.045 | 4.100 | 25,580 | +0.03(+0.68%) |
Feb 12, 2007 | 4.100 | 4.137 | 4.054 | 4.073 | 29,017 | -0.07(-1.79%) |
Feb 09, 2007 | 4.108 | 4.156 | 4.073 | 4.147 | 48,744 | +0.04(+0.90%) |
Feb 08, 2007 | 4.119 | 4.165 | 4.082 | 4.110 | 57,583 | +0.02(+0.45%) |
Feb 07, 2007 | 4.147 | 4.156 | 4.082 | 4.091 | 25,303 | -0.07(-1.78%) |
Feb 06, 2007 | 4.100 | 4.184 | 4.073 | 4.165 | 22,497 | +0.10(+2.51%) |
Feb 05, 2007 | 4.082 | 4.137 | 4.063 | 4.063 | 22,451 | -0.05(-1.13%) |
Feb 02, 2007 | 4.202 | 4.221 | 4.063 | 4.110 | 40,616 | -0.07(-1.77%) |