Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 29,808 | +0.00(+0.00%) |
Apr 27, 2007 | 3.533 | 3.539 | 3.531 | 3.533 | 76,906 | -0.01(-0.18%) |
Apr 26, 2007 | 3.539 | 3.539 | 3.539 | 3.539 | 0 | +0.00(+0.00%) |
Apr 25, 2007 | 3.533 | 3.542 | 3.526 | 3.539 | 58,830 | +0.00(+0.00%) |
Apr 24, 2007 | 3.533 | 3.539 | 3.533 | 3.539 | 18,657 | +0.02(+0.56%) |
Apr 23, 2007 | 3.539 | 3.539 | 3.519 | 3.519 | 3,821 | -0.02(-0.52%) |
Apr 20, 2007 | 3.593 | 3.659 | 3.538 | 3.538 | 3,057 | +0.02(+0.71%) |
Apr 19, 2007 | 3.513 | 3.513 | 3.513 | 3.513 | 0 | +0.00(+0.00%) |
Apr 18, 2007 | 3.513 | 3.513 | 3.513 | 3.513 | 1,528 | -0.08(-2.22%) |
Apr 17, 2007 | 3.593 | 3.593 | 3.593 | 3.593 | 0 | +0.00(+0.00%) |
Apr 16, 2007 | 3.593 | 3.593 | 3.593 | 3.593 | 2,025 | +0.06(+1.70%) |
Apr 13, 2007 | 3.513 | 3.533 | 3.513 | 3.533 | 19,108 | -0.05(-1.28%) |
Apr 12, 2007 | 3.578 | 3.578 | 3.578 | 3.578 | 764 | -0.02(-0.55%) |
Apr 11, 2007 | 3.598 | 3.598 | 3.559 | 3.598 | 23,701 | +0.04(+1.03%) |
Apr 10, 2007 | 3.559 | 3.561 | 3.559 | 3.561 | 2,598 | +0.05(+1.30%) |
Apr 09, 2007 | 3.531 | 3.533 | 3.510 | 3.515 | 9,187 | +0.00(+0.07%) |
Apr 05, 2007 | 3.506 | 3.513 | 3.506 | 3.513 | 4,708 | +0.01(+0.19%) |
Apr 04, 2007 | 3.506 | 3.506 | 3.506 | 3.506 | 1,528 | -0.03(-0.74%) |
Apr 03, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 26,751 | -0.01(-0.37%) |
Apr 02, 2007 | 3.519 | 3.546 | 3.519 | 3.546 | 26,644 | +0.02(+0.71%) |
Mar 30, 2007 | 3.480 | 3.557 | 3.480 | 3.521 | 36,359 | +0.04(+1.17%) |
Mar 29, 2007 | 3.480 | 3.480 | 3.480 | 3.480 | 9,599 | +0.00(+0.00%) |
Mar 28, 2007 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Mar 27, 2007 | 3.480 | 3.480 | 3.480 | 3.480 | 0 | +0.00(+0.00%) |
Mar 26, 2007 | 3.559 | 3.559 | 3.480 | 3.480 | 3,821 | +0.00(+0.00%) |
Mar 23, 2007 | 3.536 | 3.536 | 3.480 | 3.480 | 3,057 | -0.05(-1.48%) |
Mar 22, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |
Mar 21, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |
Mar 20, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 764 | -0.00(-0.00%) |
Mar 19, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 764 | -0.00(-0.04%) |
Mar 16, 2007 | 3.534 | 3.534 | 3.534 | 3.534 | 8,254 | +0.00(+0.04%) |
Mar 15, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |
Mar 14, 2007 | 3.574 | 3.574 | 3.526 | 3.533 | 65,732 | -0.05(-1.42%) |
Mar 13, 2007 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Mar 12, 2007 | 3.578 | 3.587 | 3.578 | 3.584 | 3,821 | +0.00(+0.11%) |
Mar 09, 2007 | 3.582 | 3.582 | 3.580 | 3.580 | 1,528 | -0.01(-0.15%) |
Mar 08, 2007 | 3.585 | 3.585 | 3.585 | 3.585 | 2,292 | -0.03(-0.90%) |
Mar 07, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Mar 06, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 2,292 | -0.00(-0.07%) |
Mar 05, 2007 | 3.620 | 3.620 | 3.620 | 3.620 | 1,528 | +0.00(+0.07%) |
Mar 02, 2007 | 3.618 | 3.624 | 3.618 | 3.618 | 9,745 | +0.00(+0.00%) |
Mar 01, 2007 | 3.603 | 3.642 | 3.603 | 3.618 | 4,081 | -0.04(-1.12%) |
Feb 28, 2007 | 3.663 | 3.663 | 3.651 | 3.658 | 3,057 | +0.03(+0.76%) |
Feb 27, 2007 | 3.676 | 3.676 | 3.631 | 3.631 | 3,087 | +0.00(+0.00%) |
Feb 26, 2007 | 3.631 | 3.631 | 3.631 | 3.631 | 3,538 | +0.00(+0.00%) |
Feb 23, 2007 | 3.631 | 3.650 | 3.631 | 3.631 | 4,555 | +0.00(+0.00%) |
Feb 22, 2007 | 3.638 | 3.657 | 3.580 | 3.631 | 9,171 | -0.03(-0.89%) |
Feb 21, 2007 | 3.663 | 3.663 | 3.663 | 3.663 | 7,643 | -0.01(-0.18%) |
Feb 20, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 16, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 764 | +0.04(+0.97%) |
Feb 15, 2007 | 3.644 | 3.662 | 3.611 | 3.635 | 14,896 | -0.04(-0.96%) |
Feb 14, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Feb 13, 2007 | 3.658 | 3.670 | 3.650 | 3.670 | 38,063 | +0.04(+1.08%) |
Feb 12, 2007 | 3.631 | 3.631 | 3.631 | 3.631 | 0 | +0.00(+0.00%) |
Feb 09, 2007 | 3.637 | 3.637 | 3.631 | 3.631 | 6,519 | -0.03(-0.89%) |
Feb 08, 2007 | 3.669 | 3.669 | 3.663 | 3.663 | 9,936 | -0.01(-0.14%) |
Feb 07, 2007 | 3.669 | 3.670 | 3.668 | 3.669 | 8,407 | +0.00(+0.07%) |
Feb 06, 2007 | 3.606 | 3.666 | 3.606 | 3.666 | 1,528 | +0.07(+1.89%) |
Feb 05, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Feb 02, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |