Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.950 | 3.980 | 3.670 | 3.680 | 133,400 | -0.12(-3.16%) |
Apr 27, 2007 | 3.740 | 3.950 | 3.680 | 3.800 | 422,800 | +0.15(+4.11%) |
Apr 26, 2007 | 3.760 | 3.800 | 3.610 | 3.650 | 35,400 | -0.10(-2.67%) |
Apr 25, 2007 | 3.800 | 3.800 | 3.700 | 3.750 | 31,500 | -0.06(-1.57%) |
Apr 24, 2007 | 3.860 | 3.900 | 3.750 | 3.810 | 15,600 | -0.04(-1.04%) |
Apr 23, 2007 | 3.830 | 3.900 | 3.700 | 3.850 | 79,200 | -0.04(-1.03%) |
Apr 20, 2007 | 3.930 | 3.950 | 3.850 | 3.890 | 75,100 | -0.01(-0.26%) |
Apr 19, 2007 | 3.950 | 4.090 | 3.850 | 3.900 | 47,800 | +0.03(+0.78%) |
Apr 18, 2007 | 3.950 | 3.950 | 3.870 | 3.870 | 47,900 | -0.08(-2.03%) |
Apr 17, 2007 | 3.950 | 3.950 | 3.850 | 3.950 | 87,400 | -0.05(-1.25%) |
Apr 16, 2007 | 4.050 | 4.050 | 3.910 | 4.000 | 73,200 | +0.02(+0.50%) |
Apr 13, 2007 | 3.950 | 3.980 | 3.920 | 3.980 | 49,400 | +0.00(+0.00%) |
Apr 12, 2007 | 3.900 | 4.000 | 3.900 | 3.980 | 46,500 | +0.08(+2.05%) |
Apr 11, 2007 | 3.970 | 4.000 | 3.900 | 3.900 | 158,600 | -0.06(-1.52%) |
Apr 10, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 63,500 | -0.01(-0.25%) |
Apr 09, 2007 | 4.000 | 4.010 | 3.920 | 3.970 | 250,900 | +0.07(+1.79%) |
Apr 05, 2007 | 3.850 | 3.950 | 3.810 | 3.900 | 51,700 | +0.05(+1.30%) |
Apr 04, 2007 | 3.650 | 3.900 | 3.650 | 3.850 | 74,000 | +0.34(+9.69%) |
Apr 03, 2007 | 3.900 | 3.900 | 3.400 | 3.510 | 137,800 | -0.24(-6.40%) |
Apr 02, 2007 | 3.980 | 3.980 | 3.700 | 3.750 | 21,000 | -0.20(-5.06%) |
Mar 30, 2007 | 3.900 | 4.050 | 3.900 | 3.950 | 225,400 | +0.08(+2.07%) |
Mar 29, 2007 | 3.900 | 3.900 | 3.800 | 3.870 | 20,100 | +0.07(+1.84%) |
Mar 28, 2007 | 3.800 | 3.800 | 3.750 | 3.800 | 6,700 | +0.00(+0.00%) |
Mar 27, 2007 | 3.950 | 3.960 | 3.550 | 3.800 | 149,700 | -0.20(-5.00%) |
Mar 26, 2007 | 4.010 | 4.150 | 3.990 | 4.000 | 47,400 | +0.00(+0.00%) |
Mar 23, 2007 | 4.480 | 4.480 | 4.000 | 4.000 | 283,100 | -0.50(-11.11%) |
Mar 22, 2007 | 4.400 | 4.700 | 4.400 | 4.500 | 30,700 | +0.10(+2.27%) |
Mar 21, 2007 | 4.400 | 4.400 | 4.310 | 4.400 | 13,100 | -0.03(-0.68%) |
Mar 20, 2007 | 4.470 | 4.470 | 4.380 | 4.430 | 36,200 | -0.04(-0.89%) |
Mar 19, 2007 | 4.500 | 4.500 | 4.450 | 4.470 | 26,700 | -0.11(-2.40%) |
Mar 16, 2007 | 4.400 | 4.680 | 4.400 | 4.580 | 88,800 | +0.18(+4.09%) |
Mar 15, 2007 | 4.450 | 4.450 | 4.350 | 4.400 | 9,300 | -0.05(-1.12%) |
Mar 14, 2007 | 4.610 | 4.610 | 4.400 | 4.450 | 13,600 | -0.20(-4.30%) |
Mar 13, 2007 | 4.680 | 4.680 | 4.650 | 4.650 | 2,600 | +0.00(+0.00%) |
Mar 12, 2007 | 4.730 | 4.740 | 4.640 | 4.650 | 22,300 | +0.05(+1.09%) |
Mar 09, 2007 | 4.500 | 4.730 | 4.500 | 4.600 | 77,400 | +0.05(+1.10%) |
Mar 08, 2007 | 4.450 | 4.550 | 4.400 | 4.550 | 42,200 | +0.12(+2.71%) |
Mar 07, 2007 | 4.450 | 4.500 | 4.430 | 4.430 | 14,800 | -0.03(-0.67%) |
Mar 06, 2007 | 4.210 | 4.500 | 4.210 | 4.460 | 52,500 | +0.06(+1.36%) |
Mar 05, 2007 | 4.350 | 4.400 | 4.150 | 4.400 | 18,900 | +0.00(+0.00%) |
Mar 02, 2007 | 4.400 | 4.450 | 4.300 | 4.400 | 12,600 | +0.05(+1.15%) |
Mar 01, 2007 | 4.650 | 4.650 | 4.300 | 4.350 | 50,500 | -0.15(-3.33%) |
Feb 28, 2007 | 4.450 | 4.500 | 4.300 | 4.500 | 19,400 | +0.00(+0.00%) |
Feb 27, 2007 | 4.500 | 4.550 | 4.400 | 4.500 | 28,800 | +0.10(+2.27%) |
Feb 26, 2007 | 4.550 | 4.550 | 4.300 | 4.400 | 8,000 | -0.15(-3.30%) |
Feb 23, 2007 | 4.550 | 4.550 | 4.200 | 4.550 | 29,300 | +0.05(+1.11%) |
Feb 22, 2007 | 4.500 | 4.500 | 4.250 | 4.500 | 11,900 | +0.00(+0.00%) |
Feb 21, 2007 | 4.580 | 4.700 | 4.250 | 4.500 | 30,000 | -0.06(-1.32%) |
Feb 20, 2007 | 4.700 | 4.700 | 4.550 | 4.560 | 12,100 | -0.19(-4.00%) |
Feb 16, 2007 | 4.750 | 4.750 | 4.700 | 4.750 | 3,400 | +0.00(+0.00%) |
Feb 15, 2007 | 4.800 | 4.800 | 4.750 | 4.750 | 4,900 | -0.10(-2.06%) |
Feb 14, 2007 | 4.900 | 4.900 | 4.800 | 4.850 | 12,700 | -0.05(-1.02%) |
Feb 13, 2007 | 4.700 | 4.900 | 4.700 | 4.900 | 5,500 | +0.05(+1.03%) |
Feb 12, 2007 | 4.700 | 4.850 | 4.700 | 4.850 | 25,500 | +0.15(+3.19%) |
Feb 09, 2007 | 4.680 | 4.700 | 4.680 | 4.700 | 3,200 | +0.02(+0.43%) |
Feb 08, 2007 | 4.500 | 4.700 | 4.450 | 4.680 | 30,700 | +0.18(+4.00%) |
Feb 07, 2007 | 4.350 | 4.500 | 4.000 | 4.500 | 178,000 | +0.20(+4.65%) |
Feb 06, 2007 | 4.250 | 4.300 | 4.240 | 4.300 | 18,200 | +0.15(+3.61%) |
Feb 05, 2007 | 4.300 | 4.350 | 4.100 | 4.150 | 17,400 | -0.10(-2.35%) |
Feb 02, 2007 | 4.300 | 4.350 | 4.250 | 4.250 | 12,200 | +0.00(+0.00%) |