Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.851 | 3.863 | 3.844 | 3.844 | 264,300 | -0.00(-0.12%) |
Apr 27, 2007 | 3.859 | 3.868 | 3.849 | 3.849 | 93,649 | -0.01(-0.25%) |
Apr 26, 2007 | 3.854 | 3.866 | 3.844 | 3.859 | 241,408 | +0.01(+0.37%) |
Apr 25, 2007 | 3.851 | 3.861 | 3.844 | 3.844 | 181,472 | -0.01(-0.19%) |
Apr 24, 2007 | 3.849 | 3.866 | 3.847 | 3.851 | 214,354 | -0.00(-0.06%) |
Apr 23, 2007 | 3.847 | 3.872 | 3.844 | 3.854 | 335,474 | -0.01(-0.31%) |
Apr 20, 2007 | 3.859 | 3.868 | 3.851 | 3.866 | 210,608 | +0.01(+0.36%) |
Apr 19, 2007 | 3.847 | 3.863 | 3.847 | 3.852 | 258,473 | -0.01(-0.17%) |
Apr 18, 2007 | 3.859 | 3.868 | 3.851 | 3.859 | 149,007 | +0.00(+0.00%) |
Apr 17, 2007 | 3.868 | 3.878 | 3.859 | 3.859 | 201,034 | -0.01(-0.37%) |
Apr 16, 2007 | 3.878 | 3.887 | 3.869 | 3.873 | 195,624 | -0.01(-0.19%) |
Apr 13, 2007 | 3.868 | 3.880 | 3.866 | 3.880 | 277,619 | +0.01(+0.31%) |
Apr 12, 2007 | 3.875 | 3.878 | 3.859 | 3.868 | 327,150 | -0.01(-0.37%) |
Apr 11, 2007 | 3.909 | 3.911 | 3.875 | 3.883 | 217,683 | -0.00(-0.06%) |
Apr 10, 2007 | 3.907 | 3.921 | 3.885 | 3.885 | 284,279 | -0.04(-1.10%) |
Apr 09, 2007 | 3.943 | 3.950 | 3.921 | 3.928 | 242,657 | -0.00(-0.06%) |
Apr 05, 2007 | 3.928 | 3.940 | 3.919 | 3.931 | 138,185 | +0.01(+0.29%) |
Apr 04, 2007 | 3.931 | 3.947 | 3.916 | 3.919 | 247,235 | -0.01(-0.17%) |
Apr 03, 2007 | 3.938 | 3.945 | 3.926 | 3.926 | 333,393 | +0.00(+0.00%) |
Apr 02, 2007 | 3.940 | 3.955 | 3.926 | 3.926 | 218,516 | -0.00(-0.12%) |
Mar 30, 2007 | 3.943 | 3.952 | 3.928 | 3.931 | 156,083 | -0.00(-0.12%) |
Mar 29, 2007 | 3.952 | 3.959 | 3.928 | 3.935 | 297,182 | -0.01(-0.24%) |
Mar 28, 2007 | 3.935 | 3.955 | 3.935 | 3.945 | 198,121 | +0.01(+0.31%) |
Mar 27, 2007 | 3.940 | 3.959 | 3.933 | 3.933 | 208,110 | -0.01(-0.24%) |
Mar 26, 2007 | 3.940 | 3.952 | 3.931 | 3.943 | 315,912 | +0.01(+0.24%) |
Mar 23, 2007 | 3.911 | 3.947 | 3.911 | 3.933 | 254,311 | +0.01(+0.31%) |
Mar 22, 2007 | 3.919 | 3.947 | 3.919 | 3.921 | 221,429 | +0.00(+0.00%) |
Mar 21, 2007 | 3.909 | 3.928 | 3.892 | 3.921 | 346,296 | +0.01(+0.37%) |
Mar 20, 2007 | 3.902 | 3.916 | 3.900 | 3.907 | 235,581 | +0.01(+0.31%) |
Mar 19, 2007 | 3.880 | 3.928 | 3.880 | 3.895 | 203,116 | +0.02(+0.43%) |
Mar 16, 2007 | 3.887 | 3.892 | 3.873 | 3.878 | 136,520 | -0.00(-0.06%) |
Mar 15, 2007 | 3.892 | 3.892 | 3.875 | 3.880 | 163,575 | -0.01(-0.31%) |
Mar 14, 2007 | 3.863 | 3.892 | 3.861 | 3.892 | 509,871 | +0.03(+0.87%) |
Mar 13, 2007 | 3.902 | 3.916 | 3.847 | 3.859 | 310,501 | -0.04(-1.11%) |
Mar 12, 2007 | 3.847 | 3.902 | 3.832 | 3.902 | 441,610 | +0.06(+1.44%) |
Mar 09, 2007 | 3.820 | 3.849 | 3.808 | 3.847 | 123,201 | +0.03(+0.69%) |
Mar 08, 2007 | 3.803 | 3.839 | 3.803 | 3.820 | 338,804 | -0.02(-0.44%) |
Mar 07, 2007 | 3.801 | 3.844 | 3.801 | 3.837 | 326,317 | +0.03(+0.69%) |
Mar 06, 2007 | 3.820 | 3.832 | 3.791 | 3.810 | 344,631 | +0.03(+0.76%) |
Mar 05, 2007 | 3.820 | 3.827 | 3.782 | 3.782 | 267,630 | -0.04(-1.01%) |
Mar 02, 2007 | 3.834 | 3.856 | 3.820 | 3.820 | 293,852 | -0.01(-0.31%) |
Mar 01, 2007 | 3.844 | 3.844 | 3.818 | 3.832 | 279,093 | -0.01(-0.25%) |
Feb 28, 2007 | 3.796 | 3.844 | 3.796 | 3.842 | 267,214 | +0.05(+1.27%) |
Feb 27, 2007 | 3.822 | 3.825 | 3.784 | 3.794 | 286,360 | -0.02(-0.63%) |
Feb 26, 2007 | 3.791 | 3.825 | 3.791 | 3.818 | 250,981 | +0.02(+0.57%) |
Feb 23, 2007 | 3.772 | 3.798 | 3.762 | 3.796 | 335,890 | +0.02(+0.45%) |
Feb 22, 2007 | 3.779 | 3.801 | 3.774 | 3.779 | 248,067 | +0.00(+0.00%) |
Feb 21, 2007 | 3.794 | 3.803 | 3.777 | 3.779 | 235,581 | -0.00(-0.13%) |
Feb 20, 2007 | 3.808 | 3.815 | 3.784 | 3.784 | 310,917 | -0.02(-0.63%) |
Feb 16, 2007 | 3.822 | 3.832 | 3.801 | 3.808 | 280,533 | -0.01(-0.31%) |
Feb 15, 2007 | 3.825 | 3.832 | 3.820 | 3.820 | 262,219 | -0.00(-0.06%) |
Feb 14, 2007 | 3.822 | 3.832 | 3.820 | 3.822 | 375,847 | -0.00(-0.06%) |
Feb 13, 2007 | 3.825 | 3.842 | 3.820 | 3.825 | 316,744 | -0.00(-0.06%) |
Feb 12, 2007 | 3.825 | 3.842 | 3.822 | 3.827 | 251,397 | +0.00(+0.00%) |
Feb 09, 2007 | 3.849 | 3.854 | 3.822 | 3.827 | 310,917 | -0.00(-0.13%) |
Feb 08, 2007 | 3.849 | 3.856 | 3.832 | 3.832 | 294,268 | -0.02(-0.62%) |
Feb 07, 2007 | 3.904 | 3.911 | 3.847 | 3.856 | 467,000 | -0.04(-0.93%) |
Feb 06, 2007 | 3.897 | 3.916 | 3.887 | 3.892 | 303,841 | -0.00(-0.12%) |
Feb 05, 2007 | 3.911 | 3.931 | 3.897 | 3.897 | 284,279 | -0.02(-0.49%) |
Feb 02, 2007 | 3.911 | 3.940 | 3.911 | 3.916 | 192,294 | +0.00(+0.00%) |