Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.340 | 3.340 | 3.298 | 3.310 | 234,640 | -0.03(-0.89%) |
Apr 27, 2007 | 3.341 | 3.341 | 3.285 | 3.340 | 148,927 | -0.01(-0.17%) |
Apr 26, 2007 | 3.356 | 3.360 | 3.332 | 3.345 | 374,460 | -0.00(-0.11%) |
Apr 25, 2007 | 3.313 | 3.349 | 3.302 | 3.349 | 325,175 | +0.06(+1.70%) |
Apr 24, 2007 | 3.295 | 3.313 | 3.254 | 3.293 | 258,211 | -0.00(-0.06%) |
Apr 23, 2007 | 3.285 | 3.321 | 3.285 | 3.295 | 126,963 | -0.03(-0.90%) |
Apr 20, 2007 | 3.304 | 3.336 | 3.276 | 3.325 | 241,069 | +0.06(+1.89%) |
Apr 19, 2007 | 3.229 | 3.270 | 3.158 | 3.263 | 433,388 | -0.04(-1.24%) |
Apr 18, 2007 | 3.298 | 3.308 | 3.276 | 3.304 | 164,998 | -0.02(-0.56%) |
Apr 17, 2007 | 3.336 | 3.340 | 3.304 | 3.323 | 260,890 | -0.01(-0.28%) |
Apr 16, 2007 | 3.325 | 3.336 | 3.295 | 3.332 | 854,455 | +0.07(+2.18%) |
Apr 13, 2007 | 3.224 | 3.270 | 3.222 | 3.261 | 294,104 | +0.04(+1.28%) |
Apr 12, 2007 | 3.171 | 3.220 | 3.157 | 3.220 | 191,248 | +0.03(+0.82%) |
Apr 11, 2007 | 3.213 | 3.218 | 3.168 | 3.194 | 304,282 | -0.01(-0.29%) |
Apr 10, 2007 | 3.175 | 3.205 | 3.171 | 3.203 | 413,031 | +0.03(+1.00%) |
Apr 09, 2007 | 3.170 | 3.207 | 3.158 | 3.171 | 364,817 | +0.02(+0.53%) |
Apr 05, 2007 | 3.134 | 3.171 | 3.134 | 3.155 | 523,387 | +0.02(+0.78%) |
Apr 04, 2007 | 3.119 | 3.145 | 3.119 | 3.130 | 726,421 | +0.01(+0.48%) |
Apr 03, 2007 | 3.080 | 3.136 | 3.080 | 3.115 | 269,461 | +0.04(+1.40%) |
Apr 02, 2007 | 3.078 | 3.078 | 3.026 | 3.073 | 368,032 | -0.00(-0.12%) |
Mar 30, 2007 | 3.067 | 3.078 | 3.056 | 3.076 | 113,570 | +0.01(+0.30%) |
Mar 29, 2007 | 3.058 | 3.071 | 3.028 | 3.067 | 214,819 | +0.01(+0.18%) |
Mar 28, 2007 | 2.959 | 3.063 | 2.959 | 3.061 | 305,889 | -0.01(-0.30%) |
Mar 27, 2007 | 3.076 | 3.076 | 3.022 | 3.071 | 248,568 | +0.00(+0.06%) |
Mar 26, 2007 | 3.071 | 3.073 | 3.023 | 3.069 | 220,712 | +0.01(+0.30%) |
Mar 23, 2007 | 3.033 | 3.061 | 3.030 | 3.059 | 276,425 | +0.03(+0.99%) |
Mar 22, 2007 | 3.013 | 3.033 | 3.005 | 3.030 | 241,604 | +0.01(+0.18%) |
Mar 21, 2007 | 2.972 | 3.024 | 2.934 | 3.024 | 261,425 | +0.06(+1.95%) |
Mar 20, 2007 | 2.933 | 2.966 | 2.931 | 2.966 | 170,355 | +0.03(+1.15%) |
Mar 19, 2007 | 2.925 | 2.959 | 2.910 | 2.933 | 243,211 | +0.02(+0.77%) |
Mar 16, 2007 | 2.852 | 2.912 | 2.852 | 2.910 | 309,104 | +0.05(+1.63%) |
Mar 15, 2007 | 2.813 | 2.865 | 2.813 | 2.864 | 341,246 | +0.03(+1.19%) |
Mar 14, 2007 | 2.787 | 2.836 | 2.763 | 2.830 | 646,064 | +0.00(+0.07%) |
Mar 13, 2007 | 2.912 | 2.899 | 2.828 | 2.828 | 229,283 | -0.08(-2.88%) |
Mar 12, 2007 | 2.903 | 2.914 | 2.880 | 2.912 | 109,284 | -0.01(-0.26%) |
Mar 09, 2007 | 2.931 | 2.931 | 2.890 | 2.920 | 192,319 | +0.03(+0.90%) |
Mar 08, 2007 | 2.845 | 2.912 | 2.845 | 2.893 | 246,961 | +0.07(+2.58%) |
Mar 07, 2007 | 2.781 | 2.854 | 2.779 | 2.821 | 243,211 | +0.01(+0.47%) |
Mar 06, 2007 | 2.718 | 2.807 | 2.718 | 2.807 | 491,245 | +0.07(+2.45%) |
Mar 05, 2007 | 2.744 | 2.744 | 2.667 | 2.740 | 689,457 | -0.03(-0.94%) |
Mar 02, 2007 | 2.766 | 2.794 | 2.729 | 2.766 | 879,634 | -0.04(-1.33%) |
Mar 01, 2007 | 2.847 | 2.847 | 2.737 | 2.804 | 585,529 | -0.10(-3.41%) |
Feb 28, 2007 | 2.875 | 2.903 | 2.849 | 2.903 | 321,425 | +0.01(+0.39%) |
Feb 27, 2007 | 2.977 | 2.987 | 2.763 | 2.892 | 1,896,945 | -0.17(-5.61%) |
Feb 26, 2007 | 3.048 | 3.078 | 3.048 | 3.063 | 217,497 | +0.01(+0.49%) |
Feb 23, 2007 | 3.078 | 3.078 | 3.024 | 3.048 | 181,069 | +0.00(+0.00%) |
Feb 22, 2007 | 3.046 | 3.050 | 3.024 | 3.048 | 258,747 | +0.01(+0.18%) |
Feb 21, 2007 | 3.043 | 3.048 | 3.018 | 3.043 | 441,959 | -0.00(-0.12%) |
Feb 20, 2007 | 3.007 | 3.048 | 2.987 | 3.046 | 605,351 | +0.04(+1.49%) |
Feb 16, 2007 | 3.015 | 3.015 | 2.977 | 3.002 | 358,924 | -0.00(-0.12%) |
Feb 15, 2007 | 3.009 | 3.015 | 2.987 | 3.005 | 122,141 | -0.01(-0.19%) |
Feb 14, 2007 | 2.964 | 3.013 | 2.964 | 3.011 | 252,940 | +0.05(+1.57%) |
Feb 13, 2007 | 2.920 | 2.964 | 2.920 | 2.964 | 221,247 | +0.02(+0.70%) |
Feb 12, 2007 | 2.931 | 2.977 | 2.884 | 2.944 | 443,031 | -0.00(-0.06%) |
Feb 09, 2007 | 2.940 | 2.962 | 2.918 | 2.946 | 364,817 | +0.01(+0.25%) |
Feb 08, 2007 | 2.929 | 2.938 | 2.916 | 2.938 | 109,820 | -0.01(-0.32%) |
Feb 07, 2007 | 2.916 | 2.947 | 2.916 | 2.947 | 192,855 | +0.02(+0.83%) |
Feb 06, 2007 | 2.931 | 2.933 | 2.914 | 2.923 | 205,176 | +0.01(+0.38%) |
Feb 05, 2007 | 2.912 | 2.914 | 2.880 | 2.912 | 150,534 | +0.01(+0.32%) |
Feb 02, 2007 | 2.890 | 2.908 | 2.880 | 2.903 | 151,605 | +0.03(+0.97%) |