Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.396 | 3.435 | 3.342 | 3.354 | 43,167 | -0.11(-3.27%) |
Apr 27, 2007 | 3.378 | 3.503 | 3.375 | 3.468 | 20,828 | +0.07(+2.00%) |
Apr 26, 2007 | 3.375 | 3.435 | 3.375 | 3.400 | 13,395 | +0.01(+0.28%) |
Apr 25, 2007 | 3.357 | 3.480 | 3.357 | 3.390 | 13,677 | +0.10(+2.90%) |
Apr 24, 2007 | 3.285 | 3.357 | 3.285 | 3.294 | 5,186 | -0.00(-0.04%) |
Apr 23, 2007 | 3.357 | 3.387 | 3.285 | 3.296 | 22,633 | -0.05(-1.39%) |
Apr 20, 2007 | 3.336 | 3.402 | 3.336 | 3.342 | 48,855 | +0.04(+1.36%) |
Apr 19, 2007 | 3.315 | 3.315 | 3.291 | 3.297 | 4,710 | -0.02(-0.54%) |
Apr 18, 2007 | 3.333 | 3.360 | 3.274 | 3.315 | 13,315 | -0.03(-0.80%) |
Apr 17, 2007 | 3.309 | 3.345 | 3.226 | 3.342 | 19,670 | +0.05(+1.65%) |
Apr 16, 2007 | 3.220 | 3.345 | 3.220 | 3.288 | 26,172 | -0.02(-0.56%) |
Apr 13, 2007 | 3.360 | 3.360 | 3.220 | 3.306 | 14,390 | +0.08(+2.41%) |
Apr 12, 2007 | 3.020 | 3.360 | 3.020 | 3.229 | 36,236 | +0.18(+5.98%) |
Apr 11, 2007 | 3.151 | 3.163 | 3.017 | 3.046 | 64,792 | -0.10(-3.32%) |
Apr 10, 2007 | 3.181 | 3.181 | 3.093 | 3.151 | 38,466 | -0.06(-1.77%) |
Apr 09, 2007 | 3.333 | 3.354 | 3.199 | 3.208 | 60,778 | -0.15(-4.36%) |
Apr 05, 2007 | 3.408 | 3.536 | 3.345 | 3.354 | 49,173 | -0.13(-3.85%) |
Apr 04, 2007 | 3.509 | 3.509 | 3.408 | 3.489 | 29,443 | -0.04(-1.27%) |
Apr 03, 2007 | 3.557 | 3.557 | 3.483 | 3.533 | 18,635 | +0.04(+1.11%) |
Apr 02, 2007 | 3.536 | 3.554 | 3.495 | 3.495 | 10,392 | -0.04(-1.27%) |
Mar 30, 2007 | 3.492 | 3.539 | 3.492 | 3.539 | 25,127 | +0.05(+1.37%) |
Mar 29, 2007 | 3.477 | 3.557 | 3.477 | 3.492 | 6,522 | +0.03(+0.78%) |
Mar 28, 2007 | 3.524 | 3.548 | 3.465 | 3.465 | 28,104 | -0.06(-1.78%) |
Mar 27, 2007 | 3.584 | 3.617 | 3.524 | 3.527 | 29,533 | -0.04(-1.01%) |
Mar 26, 2007 | 3.659 | 3.659 | 3.563 | 3.563 | 65,164 | -0.11(-3.01%) |
Mar 23, 2007 | 3.883 | 3.883 | 3.671 | 3.674 | 20,631 | -0.07(-1.76%) |
Mar 22, 2007 | 3.678 | 3.739 | 3.678 | 3.739 | 4,295 | +0.05(+1.46%) |
Mar 21, 2007 | 3.802 | 3.802 | 3.614 | 3.686 | 10,278 | -0.01(-0.32%) |
Mar 20, 2007 | 3.654 | 3.730 | 3.652 | 3.698 | 13,486 | +0.07(+1.89%) |
Mar 19, 2007 | 3.733 | 3.883 | 3.593 | 3.629 | 53,563 | +0.06(+1.77%) |
Mar 16, 2007 | 3.566 | 3.647 | 3.563 | 3.566 | 12,053 | +0.04(+1.01%) |
Mar 15, 2007 | 3.614 | 3.675 | 3.527 | 3.530 | 15,675 | -0.06(-1.58%) |
Mar 14, 2007 | 3.611 | 3.622 | 3.509 | 3.587 | 9,270 | -0.04(-1.05%) |
Mar 13, 2007 | 3.595 | 3.733 | 3.617 | 3.625 | 48,838 | +0.03(+0.83%) |
Mar 12, 2007 | 3.605 | 3.605 | 3.527 | 3.595 | 31,760 | +0.12(+3.33%) |
Mar 09, 2007 | 3.465 | 3.542 | 3.465 | 3.480 | 11,557 | +0.01(+0.34%) |
Mar 08, 2007 | 3.506 | 3.525 | 3.444 | 3.468 | 43,267 | +0.05(+1.49%) |
Mar 07, 2007 | 3.471 | 3.509 | 3.411 | 3.417 | 36,444 | -0.01(-0.17%) |
Mar 06, 2007 | 3.509 | 3.509 | 3.361 | 3.423 | 26,627 | +0.09(+2.78%) |
Mar 05, 2007 | 3.500 | 3.544 | 3.285 | 3.330 | 147,671 | -0.27(-7.47%) |
Mar 02, 2007 | 3.614 | 3.689 | 3.584 | 3.599 | 87,251 | -0.06(-1.60%) |
Mar 01, 2007 | 3.733 | 3.733 | 3.658 | 3.658 | 38,228 | -0.08(-2.21%) |
Feb 28, 2007 | 3.751 | 3.787 | 3.733 | 3.740 | 66,413 | -0.06(-1.62%) |
Feb 27, 2007 | 3.886 | 4.023 | 3.760 | 3.802 | 66,453 | -0.14(-3.63%) |
Feb 26, 2007 | 4.011 | 4.043 | 3.883 | 3.946 | 45,825 | -0.05(-1.27%) |
Feb 23, 2007 | 4.032 | 4.111 | 3.883 | 3.996 | 80,665 | -0.13(-3.04%) |
Feb 22, 2007 | 4.092 | 4.122 | 4.032 | 4.122 | 35,476 | +0.02(+0.58%) |
Feb 21, 2007 | 4.122 | 4.217 | 4.098 | 4.098 | 18,896 | -0.04(-0.88%) |
Feb 20, 2007 | 4.232 | 4.238 | 4.122 | 4.134 | 50,455 | -0.05(-1.13%) |
Feb 16, 2007 | 4.316 | 4.316 | 4.181 | 4.181 | 25,746 | -0.17(-3.98%) |
Feb 15, 2007 | 4.480 | 4.480 | 4.338 | 4.355 | 64,250 | +0.02(+0.43%) |
Feb 14, 2007 | 4.265 | 4.474 | 4.167 | 4.336 | 42,996 | +0.16(+3.92%) |
Feb 13, 2007 | 4.137 | 4.250 | 4.137 | 4.173 | 40,043 | +0.08(+1.90%) |
Feb 12, 2007 | 4.086 | 4.137 | 4.062 | 4.095 | 47,596 | -0.11(-2.56%) |
Feb 09, 2007 | 4.041 | 4.256 | 3.963 | 4.202 | 78,888 | +0.13(+3.30%) |
Feb 08, 2007 | 4.095 | 4.152 | 4.002 | 4.068 | 118,456 | -0.08(-2.01%) |
Feb 07, 2007 | 4.331 | 4.349 | 4.107 | 4.152 | 120,418 | -0.21(-4.79%) |
Feb 06, 2007 | 4.594 | 4.594 | 4.361 | 4.361 | 105,448 | -0.17(-3.82%) |
Feb 05, 2007 | 4.629 | 4.629 | 4.486 | 4.534 | 37,763 | +0.08(+1.88%) |
Feb 02, 2007 | 4.405 | 4.555 | 4.399 | 4.450 | 60,587 | +0.03(+0.74%) |