Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.500 | 4.500 | 4.270 | 4.270 | 113,480 | -0.34(-7.38%) |
Apr 27, 2007 | 4.270 | 4.610 | 4.270 | 4.610 | 354,318 | +0.31(+7.21%) |
Apr 26, 2007 | 4.310 | 4.310 | 4.020 | 4.300 | 109,519 | -0.01(-0.23%) |
Apr 25, 2007 | 4.400 | 4.400 | 4.250 | 4.310 | 124,526 | -0.02(-0.46%) |
Apr 24, 2007 | 4.330 | 4.330 | 4.250 | 4.330 | 214,870 | +0.05(+1.17%) |
Apr 23, 2007 | 4.410 | 4.410 | 4.160 | 4.280 | 81,146 | +0.10(+2.39%) |
Apr 20, 2007 | 4.190 | 4.330 | 4.100 | 4.180 | 113,689 | +0.07(+1.70%) |
Apr 19, 2007 | 4.100 | 4.250 | 4.050 | 4.110 | 142,137 | -0.08(-1.91%) |
Apr 18, 2007 | 4.300 | 4.300 | 4.160 | 4.190 | 43,523 | -0.09(-2.10%) |
Apr 17, 2007 | 4.280 | 4.500 | 4.260 | 4.280 | 50,503 | -0.21(-4.68%) |
Apr 16, 2007 | 4.300 | 4.490 | 4.190 | 4.490 | 128,227 | +0.14(+3.22%) |
Apr 13, 2007 | 4.260 | 4.370 | 4.260 | 4.350 | 97,320 | +0.00(+0.00%) |
Apr 12, 2007 | 4.190 | 4.350 | 4.140 | 4.350 | 30,525 | +0.12(+2.84%) |
Apr 11, 2007 | 4.110 | 4.300 | 4.110 | 4.230 | 98,592 | -0.02(-0.47%) |
Apr 10, 2007 | 4.450 | 4.450 | 4.070 | 4.250 | 119,275 | -0.23(-5.13%) |
Apr 09, 2007 | 4.220 | 4.490 | 4.190 | 4.480 | 125,570 | +0.32(+7.69%) |
Apr 05, 2007 | 4.070 | 4.250 | 4.070 | 4.160 | 123,650 | -0.03(-0.72%) |
Apr 04, 2007 | 3.950 | 4.190 | 3.940 | 4.190 | 340,774 | +0.25(+6.35%) |
Apr 03, 2007 | 3.600 | 3.940 | 3.600 | 3.940 | 176,214 | +0.34(+9.44%) |
Apr 02, 2007 | 3.390 | 3.600 | 3.270 | 3.600 | 261,638 | +0.20(+5.88%) |
Mar 30, 2007 | 3.400 | 3.400 | 3.380 | 3.400 | 61,864 | +0.00(+0.00%) |
Mar 29, 2007 | 3.350 | 3.400 | 3.340 | 3.400 | 101,120 | +0.00(+0.00%) |
Mar 28, 2007 | 3.340 | 3.400 | 3.300 | 3.400 | 108,894 | +0.10(+3.03%) |
Mar 27, 2007 | 3.310 | 3.320 | 3.300 | 3.300 | 89,055 | +0.00(+0.00%) |
Mar 26, 2007 | 3.260 | 3.350 | 3.260 | 3.300 | 110,650 | -0.05(-1.49%) |
Mar 23, 2007 | 3.390 | 3.400 | 3.250 | 3.350 | 98,560 | -0.02(-0.59%) |
Mar 22, 2007 | 3.370 | 3.370 | 3.300 | 3.370 | 40,650 | +0.00(+0.00%) |
Mar 21, 2007 | 3.350 | 3.370 | 3.350 | 3.370 | 247,450 | -0.03(-0.88%) |
Mar 20, 2007 | 3.350 | 3.400 | 3.350 | 3.400 | 104,572 | +0.01(+0.29%) |
Mar 19, 2007 | 3.350 | 3.400 | 3.350 | 3.390 | 110,360 | +0.01(+0.30%) |
Mar 16, 2007 | 3.370 | 3.400 | 3.370 | 3.380 | 71,650 | -0.02(-0.59%) |
Mar 15, 2007 | 3.390 | 3.400 | 3.330 | 3.400 | 77,800 | +0.08(+2.41%) |
Mar 14, 2007 | 3.370 | 3.370 | 3.300 | 3.320 | 44,650 | -0.06(-1.78%) |
Mar 13, 2007 | 3.400 | 3.400 | 3.380 | 3.380 | 50,000 | -0.02(-0.59%) |
Mar 12, 2007 | 3.400 | 3.400 | 3.380 | 3.400 | 54,400 | +0.00(+0.00%) |
Mar 09, 2007 | 3.400 | 3.400 | 3.350 | 3.400 | 153,183 | +0.00(+0.00%) |
Mar 08, 2007 | 3.400 | 3.400 | 3.380 | 3.400 | 51,519 | +0.00(+0.00%) |
Mar 07, 2007 | 3.370 | 3.420 | 3.310 | 3.400 | 178,300 | +0.03(+0.89%) |
Mar 06, 2007 | 3.350 | 3.370 | 3.300 | 3.370 | 88,828 | +0.11(+3.37%) |
Mar 05, 2007 | 3.380 | 3.400 | 3.250 | 3.260 | 35,280 | -0.14(-4.12%) |
Mar 02, 2007 | 3.390 | 3.400 | 3.350 | 3.400 | 54,510 | +0.00(+0.00%) |
Mar 01, 2007 | 3.500 | 3.540 | 3.380 | 3.400 | 34,388 | +0.00(+0.00%) |
Feb 28, 2007 | 3.350 | 3.400 | 3.350 | 3.400 | 86,001 | -0.04(-1.16%) |
Feb 27, 2007 | 3.540 | 3.540 | 3.410 | 3.440 | 42,340 | -0.11(-3.10%) |
Feb 26, 2007 | 3.540 | 3.580 | 3.510 | 3.550 | 62,500 | +0.00(+0.00%) |
Feb 23, 2007 | 3.530 | 3.640 | 3.530 | 3.550 | 132,480 | -0.05(-1.39%) |
Feb 22, 2007 | 3.490 | 3.600 | 3.490 | 3.600 | 43,350 | +0.08(+2.27%) |
Feb 21, 2007 | 3.470 | 3.600 | 3.470 | 3.520 | 27,199 | -0.12(-3.30%) |
Feb 20, 2007 | 3.600 | 3.640 | 3.530 | 3.640 | 41,200 | +0.13(+3.70%) |
Feb 16, 2007 | 3.500 | 3.510 | 3.460 | 3.510 | 9,110 | +0.01(+0.29%) |
Feb 15, 2007 | 3.350 | 3.520 | 3.350 | 3.500 | 13,807 | -0.05(-1.41%) |
Feb 14, 2007 | 3.450 | 3.550 | 3.350 | 3.550 | 11,253 | +0.13(+3.80%) |
Feb 13, 2007 | 3.470 | 3.470 | 3.370 | 3.420 | 23,400 | -0.08(-2.29%) |
Feb 12, 2007 | 3.600 | 3.630 | 3.460 | 3.500 | 50,080 | -0.15(-4.11%) |
Feb 09, 2007 | 3.650 | 3.650 | 3.650 | 3.650 | 1,500 | +0.08(+2.24%) |
Feb 08, 2007 | 3.600 | 3.610 | 3.570 | 3.570 | 3,500 | -0.11(-2.99%) |
Feb 07, 2007 | 3.680 | 3.800 | 3.680 | 3.680 | 97,600 | -0.07(-1.87%) |
Feb 06, 2007 | 3.620 | 3.760 | 3.620 | 3.750 | 28,680 | +0.04(+1.08%) |
Feb 05, 2007 | 3.750 | 3.800 | 3.670 | 3.710 | 12,300 | -0.02(-0.54%) |
Feb 02, 2007 | 3.750 | 3.750 | 3.670 | 3.730 | 82,983 | -0.02(-0.53%) |