Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.976 | 4.001 | 3.885 | 3.893 | 1,711,403 | -0.09(-2.16%) |
Apr 27, 2007 | 4.019 | 4.020 | 3.971 | 3.979 | 1,332,160 | -0.05(-1.33%) |
Apr 26, 2007 | 4.056 | 4.056 | 4.001 | 4.033 | 1,570,923 | -0.03(-0.77%) |
Apr 25, 2007 | 4.073 | 4.091 | 4.049 | 4.064 | 1,484,926 | +0.01(+0.25%) |
Apr 24, 2007 | 4.040 | 4.074 | 3.993 | 4.054 | 1,149,482 | +0.01(+0.28%) |
Apr 23, 2007 | 4.061 | 4.068 | 4.023 | 4.043 | 1,210,374 | -0.02(-0.43%) |
Apr 20, 2007 | 4.081 | 4.081 | 4.020 | 4.060 | 1,708,199 | +0.05(+1.25%) |
Apr 19, 2007 | 4.006 | 4.039 | 3.985 | 4.010 | 1,389,848 | -0.03(-0.68%) |
Apr 18, 2007 | 4.064 | 4.064 | 4.025 | 4.038 | 1,571,457 | -0.04(-0.95%) |
Apr 17, 2007 | 4.050 | 4.127 | 4.034 | 4.076 | 3,295,681 | +0.02(+0.46%) |
Apr 16, 2007 | 3.950 | 4.064 | 3.932 | 4.058 | 2,958,635 | +0.13(+3.37%) |
Apr 13, 2007 | 3.883 | 3.932 | 3.882 | 3.925 | 3,390,225 | +0.04(+0.93%) |
Apr 12, 2007 | 3.833 | 3.899 | 3.828 | 3.889 | 1,615,791 | +0.05(+1.43%) |
Apr 11, 2007 | 3.850 | 3.850 | 3.779 | 3.834 | 2,381,223 | -0.02(-0.42%) |
Apr 10, 2007 | 3.815 | 3.853 | 3.813 | 3.850 | 804,958 | +0.03(+0.82%) |
Apr 09, 2007 | 3.815 | 3.823 | 3.784 | 3.819 | 828,994 | +0.00(+0.07%) |
Apr 05, 2007 | 3.794 | 3.819 | 3.779 | 3.817 | 589,697 | +0.03(+0.69%) |
Apr 04, 2007 | 3.817 | 3.829 | 3.769 | 3.790 | 857,304 | -0.03(-0.82%) |
Apr 03, 2007 | 3.794 | 3.848 | 3.782 | 3.822 | 1,338,570 | +0.04(+1.02%) |
Apr 02, 2007 | 3.779 | 3.842 | 3.756 | 3.783 | 2,217,774 | +0.02(+0.46%) |
Mar 30, 2007 | 3.687 | 3.766 | 3.678 | 3.766 | 1,751,999 | +0.09(+2.38%) |
Mar 29, 2007 | 3.674 | 3.678 | 3.627 | 3.678 | 717,358 | +0.03(+0.75%) |
Mar 28, 2007 | 3.663 | 3.678 | 3.619 | 3.651 | 2,381,757 | -0.03(-0.85%) |
Mar 27, 2007 | 3.707 | 3.731 | 3.668 | 3.682 | 850,360 | -0.03(-0.91%) |
Mar 26, 2007 | 3.676 | 3.718 | 3.649 | 3.716 | 713,084 | +0.03(+0.92%) |
Mar 23, 2007 | 3.701 | 3.713 | 3.658 | 3.682 | 1,465,162 | -0.02(-0.67%) |
Mar 22, 2007 | 3.717 | 3.717 | 3.678 | 3.707 | 746,736 | +0.01(+0.20%) |
Mar 21, 2007 | 3.646 | 3.737 | 3.626 | 3.699 | 938,494 | +0.05(+1.47%) |
Mar 20, 2007 | 3.621 | 3.646 | 3.582 | 3.646 | 660,738 | +0.03(+0.72%) |
Mar 19, 2007 | 3.610 | 3.638 | 3.578 | 3.619 | 960,394 | +0.03(+0.97%) |
Mar 16, 2007 | 3.639 | 3.639 | 3.550 | 3.585 | 2,374,813 | -0.06(-1.54%) |
Mar 15, 2007 | 3.582 | 3.641 | 3.555 | 3.641 | 923,004 | +0.06(+1.78%) |
Mar 14, 2007 | 3.551 | 3.597 | 3.535 | 3.577 | 1,406,406 | +0.01(+0.35%) |
Mar 13, 2007 | 3.644 | 3.659 | 3.552 | 3.565 | 1,038,379 | -0.08(-2.19%) |
Mar 12, 2007 | 3.588 | 3.653 | 3.578 | 3.644 | 999,921 | +0.02(+0.66%) |
Mar 09, 2007 | 3.626 | 3.654 | 3.588 | 3.621 | 942,767 | +0.03(+0.73%) |
Mar 08, 2007 | 3.623 | 3.624 | 3.583 | 3.595 | 1,073,633 | -0.01(-0.17%) |
Mar 07, 2007 | 3.591 | 3.627 | 3.562 | 3.601 | 2,455,469 | -0.00(-0.07%) |
Mar 06, 2007 | 3.557 | 3.612 | 3.522 | 3.603 | 2,785,571 | +0.08(+2.20%) |
Mar 05, 2007 | 3.551 | 3.586 | 3.521 | 3.526 | 2,112,569 | -0.06(-1.71%) |
Mar 02, 2007 | 3.638 | 3.677 | 3.583 | 3.587 | 2,009,991 | -0.07(-1.94%) |
Mar 01, 2007 | 3.600 | 3.679 | 3.577 | 3.658 | 1,325,488 | -0.00(-0.10%) |
Feb 28, 2007 | 3.647 | 3.713 | 3.610 | 3.662 | 2,097,591 | -0.00(-0.03%) |
Feb 27, 2007 | 3.674 | 3.788 | 3.550 | 3.663 | 2,587,403 | -0.12(-3.26%) |
Feb 26, 2007 | 3.807 | 3.810 | 3.751 | 3.787 | 1,326,097 | -0.01(-0.30%) |
Feb 23, 2007 | 3.819 | 3.833 | 3.779 | 3.798 | 1,510,030 | -0.03(-0.88%) |
Feb 22, 2007 | 3.780 | 3.832 | 3.756 | 3.832 | 2,813,347 | +0.05(+1.29%) |
Feb 21, 2007 | 3.788 | 3.799 | 3.751 | 3.783 | 1,253,640 | -0.03(-0.72%) |
Feb 20, 2007 | 3.696 | 3.834 | 3.677 | 3.810 | 2,217,774 | +0.11(+3.04%) |
Feb 16, 2007 | 3.709 | 3.714 | 3.674 | 3.698 | 1,240,821 | -0.01(-0.34%) |
Feb 15, 2007 | 3.674 | 3.721 | 3.658 | 3.711 | 931,550 | +0.03(+0.71%) |
Feb 14, 2007 | 3.699 | 3.713 | 3.672 | 3.684 | 773,657 | -0.02(-0.47%) |
Feb 13, 2007 | 3.682 | 3.714 | 3.667 | 3.702 | 766,248 | +0.03(+0.85%) |
Feb 12, 2007 | 3.669 | 3.694 | 3.646 | 3.671 | 1,095,581 | +0.01(+0.31%) |
Feb 09, 2007 | 3.647 | 3.684 | 3.643 | 3.659 | 1,031,970 | +0.01(+0.21%) |
Feb 08, 2007 | 3.633 | 3.664 | 3.628 | 3.652 | 1,432,045 | +0.01(+0.27%) |
Feb 07, 2007 | 3.668 | 3.677 | 3.636 | 3.642 | 1,780,842 | -0.03(-0.71%) |
Feb 06, 2007 | 3.654 | 3.678 | 3.643 | 3.668 | 1,475,311 | +0.00(+0.14%) |
Feb 05, 2007 | 3.692 | 3.696 | 3.637 | 3.663 | 2,613,576 | -0.02(-0.64%) |
Feb 02, 2007 | 3.682 | 3.737 | 3.619 | 3.687 | 3,964,966 | +0.02(+0.65%) |