Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.979 | 3.979 | 3.979 | 3.979 | 3,257 | -0.01(-0.15%) |
Apr 27, 2007 | 3.985 | 3.985 | 3.985 | 3.985 | 325 | -0.01(-0.15%) |
Apr 26, 2007 | 3.985 | 3.991 | 3.985 | 3.991 | 977 | +0.00(+0.00%) |
Apr 25, 2007 | 3.915 | 3.991 | 3.915 | 3.991 | 7,491 | +0.06(+1.56%) |
Apr 24, 2007 | 3.899 | 3.930 | 3.899 | 3.930 | 4,885 | +0.04(+1.11%) |
Apr 23, 2007 | 3.868 | 3.887 | 3.847 | 3.887 | 4,234 | +0.02(+0.40%) |
Apr 20, 2007 | 3.884 | 3.930 | 3.841 | 3.872 | 26,056 | -0.01(-0.36%) |
Apr 19, 2007 | 3.927 | 3.927 | 3.872 | 3.885 | 11,074 | -0.04(-1.05%) |
Apr 18, 2007 | 3.945 | 3.945 | 3.918 | 3.927 | 17,588 | -0.01(-0.16%) |
Apr 17, 2007 | 3.915 | 3.936 | 3.915 | 3.933 | 5,862 | -0.02(-0.39%) |
Apr 16, 2007 | 3.948 | 3.961 | 3.945 | 3.948 | 7,165 | -0.01(-0.31%) |
Apr 13, 2007 | 3.930 | 3.976 | 3.915 | 3.961 | 11,074 | +0.00(+0.00%) |
Apr 12, 2007 | 3.961 | 3.961 | 3.945 | 3.961 | 18,891 | +0.00(+0.12%) |
Apr 11, 2007 | 3.945 | 3.961 | 3.939 | 3.956 | 8,142 | +0.02(+0.58%) |
Apr 10, 2007 | 3.927 | 3.961 | 3.915 | 3.933 | 16,611 | -0.02(-0.62%) |
Apr 09, 2007 | 3.945 | 3.957 | 3.915 | 3.957 | 6,839 | +0.01(+0.31%) |
Apr 05, 2007 | 3.942 | 3.973 | 3.924 | 3.945 | 12,051 | +0.02(+0.39%) |
Apr 04, 2007 | 3.939 | 3.954 | 3.921 | 3.930 | 9,119 | -0.01(-0.31%) |
Apr 03, 2007 | 3.957 | 3.957 | 3.902 | 3.942 | 25,079 | -0.02(-0.39%) |
Apr 02, 2007 | 3.957 | 3.961 | 3.957 | 3.957 | 1,954 | +0.02(+0.55%) |
Mar 30, 2007 | 3.939 | 3.991 | 3.933 | 3.936 | 10,097 | -0.01(-0.16%) |
Mar 29, 2007 | 3.957 | 3.988 | 3.942 | 3.942 | 57,325 | +0.00(+0.00%) |
Mar 28, 2007 | 3.936 | 3.957 | 3.936 | 3.942 | 4,885 | -0.02(-0.39%) |
Mar 27, 2007 | 3.957 | 3.957 | 3.948 | 3.957 | 11,725 | +0.01(+0.31%) |
Mar 26, 2007 | 3.957 | 3.976 | 3.945 | 3.945 | 8,468 | -0.01(-0.31%) |
Mar 23, 2007 | 3.961 | 3.988 | 3.945 | 3.957 | 15,634 | -0.02(-0.46%) |
Mar 22, 2007 | 3.948 | 3.988 | 3.924 | 3.976 | 13,028 | +0.03(+0.78%) |
Mar 21, 2007 | 3.948 | 3.973 | 3.918 | 3.945 | 66,770 | +0.01(+0.31%) |
Mar 20, 2007 | 3.918 | 3.976 | 3.875 | 3.933 | 90,873 | -0.01(-0.16%) |
Mar 19, 2007 | 3.915 | 3.988 | 3.915 | 3.939 | 108,136 | +0.01(+0.23%) |
Mar 16, 2007 | 3.915 | 3.957 | 3.899 | 3.930 | 13,354 | +0.02(+0.39%) |
Mar 15, 2007 | 3.899 | 3.954 | 3.899 | 3.915 | 17,588 | +0.01(+0.31%) |
Mar 14, 2007 | 3.915 | 3.945 | 3.902 | 3.902 | 29,639 | -0.03(-0.70%) |
Mar 13, 2007 | 3.976 | 4.065 | 3.930 | 3.930 | 46,576 | -0.05(-1.16%) |
Mar 12, 2007 | 4.013 | 4.028 | 3.976 | 3.976 | 56,022 | -0.03(-0.77%) |
Mar 09, 2007 | 3.927 | 4.065 | 3.924 | 4.007 | 97,387 | +0.09(+2.19%) |
Mar 08, 2007 | 3.918 | 3.921 | 3.918 | 3.921 | 651 | -0.02(-0.46%) |
Mar 07, 2007 | 3.927 | 3.939 | 3.908 | 3.939 | 10,748 | +0.01(+0.30%) |
Mar 06, 2007 | 3.899 | 3.927 | 3.899 | 3.927 | 13,028 | +0.04(+1.11%) |
Mar 05, 2007 | 3.853 | 3.915 | 3.853 | 3.884 | 37,131 | -0.02(-0.39%) |
Mar 02, 2007 | 3.911 | 3.915 | 3.868 | 3.899 | 7,165 | -0.02(-0.39%) |
Mar 01, 2007 | 3.930 | 3.942 | 3.792 | 3.915 | 80,776 | -0.01(-0.31%) |
Feb 28, 2007 | 3.930 | 3.967 | 3.927 | 3.927 | 25,079 | +0.01(+0.16%) |
Feb 27, 2007 | 3.915 | 3.954 | 3.915 | 3.921 | 60,256 | +0.00(+0.08%) |
Feb 26, 2007 | 3.868 | 3.918 | 3.838 | 3.918 | 35,502 | +0.05(+1.27%) |
Feb 23, 2007 | 3.847 | 3.868 | 3.844 | 3.868 | 20,194 | +0.00(+0.08%) |
Feb 22, 2007 | 3.850 | 3.896 | 3.850 | 3.865 | 31,594 | -0.00(-0.08%) |
Feb 21, 2007 | 3.868 | 3.872 | 3.865 | 3.868 | 7,491 | +0.00(+0.08%) |
Feb 20, 2007 | 3.945 | 3.945 | 3.841 | 3.865 | 19,216 | -0.10(-2.40%) |
Feb 16, 2007 | 3.961 | 3.961 | 3.933 | 3.961 | 22,799 | +0.00(+0.08%) |
Feb 15, 2007 | 3.970 | 3.970 | 3.945 | 3.957 | 6,839 | -0.03(-0.85%) |
Feb 14, 2007 | 3.930 | 3.991 | 3.911 | 3.991 | 14,982 | +0.11(+2.77%) |
Feb 13, 2007 | 3.862 | 3.911 | 3.862 | 3.884 | 8,142 | -0.02(-0.63%) |
Feb 12, 2007 | 3.838 | 3.908 | 3.807 | 3.908 | 43,319 | +0.02(+0.39%) |
Feb 09, 2007 | 3.893 | 3.893 | 3.838 | 3.893 | 3,582 | -0.02(-0.47%) |
Feb 08, 2007 | 3.911 | 3.911 | 3.911 | 3.911 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.899 | 3.915 | 3.899 | 3.911 | 11,074 | -0.01(-0.31%) |
Feb 06, 2007 | 3.918 | 3.948 | 3.918 | 3.924 | 9,445 | -0.02(-0.54%) |
Feb 05, 2007 | 3.884 | 3.945 | 3.884 | 3.945 | 9,119 | +0.03(+0.86%) |
Feb 02, 2007 | 3.976 | 3.976 | 3.884 | 3.911 | 17,588 | -0.09(-2.23%) |