Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.490 | 4.500 | 4.470 | 4.490 | 146,900 | +0.02(+0.45%) |
Mar 29, 2007 | 4.460 | 4.490 | 4.460 | 4.470 | 144,000 | +0.00(+0.00%) |
Mar 28, 2007 | 4.450 | 4.470 | 4.430 | 4.470 | 206,900 | +0.01(+0.22%) |
Mar 27, 2007 | 4.450 | 4.460 | 4.400 | 4.460 | 230,500 | +0.01(+0.22%) |
Mar 26, 2007 | 4.390 | 4.450 | 4.390 | 4.450 | 137,200 | +0.04(+0.91%) |
Mar 23, 2007 | 4.390 | 4.410 | 4.360 | 4.410 | 167,300 | +0.04(+0.92%) |
Mar 22, 2007 | 4.370 | 4.400 | 4.350 | 4.370 | 287,600 | -0.04(-0.91%) |
Mar 21, 2007 | 4.450 | 4.460 | 4.390 | 4.410 | 253,700 | -0.02(-0.45%) |
Mar 20, 2007 | 4.440 | 4.460 | 4.420 | 4.430 | 112,600 | +0.00(+0.00%) |
Mar 19, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 101,400 | +0.00(+0.00%) |
Mar 16, 2007 | 4.390 | 4.450 | 4.370 | 4.430 | 134,000 | +0.03(+0.68%) |
Mar 15, 2007 | 4.360 | 4.420 | 4.350 | 4.400 | 114,100 | +0.04(+0.92%) |
Mar 14, 2007 | 4.350 | 4.390 | 4.320 | 4.360 | 130,400 | +0.01(+0.23%) |
Mar 13, 2007 | 4.470 | 4.450 | 4.350 | 4.350 | 103,400 | -0.12(-2.68%) |
Mar 12, 2007 | 4.420 | 4.470 | 4.400 | 4.470 | 187,500 | +0.04(+0.90%) |
Mar 09, 2007 | 4.460 | 4.460 | 4.390 | 4.430 | 158,100 | -0.03(-0.67%) |
Mar 08, 2007 | 4.440 | 4.470 | 4.430 | 4.460 | 146,700 | +0.03(+0.68%) |
Mar 07, 2007 | 4.290 | 4.450 | 4.290 | 4.430 | 239,000 | +0.14(+3.26%) |
Mar 06, 2007 | 4.330 | 4.360 | 4.270 | 4.290 | 211,900 | -0.04(-0.92%) |
Mar 05, 2007 | 4.400 | 4.440 | 4.330 | 4.330 | 132,600 | -0.10(-2.26%) |
Mar 02, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 146,100 | +0.03(+0.68%) |
Mar 01, 2007 | 4.480 | 4.480 | 4.380 | 4.400 | 190,000 | -0.06(-1.35%) |
Feb 28, 2007 | 4.480 | 4.490 | 4.430 | 4.460 | 155,700 | +0.01(+0.22%) |
Feb 27, 2007 | 4.440 | 4.460 | 4.420 | 4.450 | 194,000 | +0.01(+0.23%) |
Feb 26, 2007 | 4.450 | 4.470 | 4.430 | 4.440 | 182,500 | -0.02(-0.45%) |
Feb 23, 2007 | 4.430 | 4.480 | 4.410 | 4.460 | 196,500 | +0.03(+0.68%) |
Feb 22, 2007 | 4.450 | 4.480 | 4.430 | 4.430 | 159,000 | -0.01(-0.23%) |
Feb 21, 2007 | 4.440 | 4.460 | 4.410 | 4.440 | 218,600 | +0.00(+0.00%) |
Feb 20, 2007 | 4.420 | 4.450 | 4.420 | 4.440 | 180,500 | +0.01(+0.23%) |
Feb 16, 2007 | 4.410 | 4.440 | 4.410 | 4.430 | 127,200 | +0.01(+0.23%) |
Feb 15, 2007 | 4.380 | 4.440 | 4.380 | 4.420 | 265,300 | +0.03(+0.68%) |
Feb 14, 2007 | 4.380 | 4.420 | 4.350 | 4.390 | 206,348 | +0.01(+0.23%) |
Feb 13, 2007 | 4.410 | 4.440 | 4.370 | 4.380 | 141,622 | -0.04(-0.90%) |
Feb 12, 2007 | 4.440 | 4.480 | 4.420 | 4.420 | 111,943 | -0.02(-0.45%) |
Feb 09, 2007 | 4.450 | 4.460 | 4.440 | 4.440 | 112,700 | -0.01(-0.22%) |
Feb 08, 2007 | 4.420 | 4.450 | 4.400 | 4.450 | 112,500 | +0.05(+1.14%) |
Feb 07, 2007 | 4.440 | 4.450 | 4.400 | 4.400 | 163,000 | -0.02(-0.45%) |
Feb 06, 2007 | 4.380 | 4.450 | 4.380 | 4.420 | 173,400 | -0.02(-0.51%) |
Feb 05, 2007 | 4.420 | 4.450 | 4.410 | 4.443 | 123,400 | +0.01(+0.29%) |
Feb 02, 2007 | 4.420 | 4.440 | 4.410 | 4.430 | 102,900 | +0.01(+0.23%) |
Feb 01, 2007 | 4.420 | 4.440 | 4.400 | 4.420 | 212,600 | +0.00(+0.00%) |
Jan 31, 2007 | 4.410 | 4.420 | 4.400 | 4.420 | 144,400 | +0.00(+0.00%) |
Jan 30, 2007 | 4.400 | 4.420 | 4.391 | 4.420 | 149,200 | +0.00(+0.00%) |
Jan 29, 2007 | 4.400 | 4.420 | 4.390 | 4.420 | 157,100 | +0.04(+0.91%) |
Jan 26, 2007 | 4.360 | 4.400 | 4.360 | 4.380 | 156,900 | +0.01(+0.23%) |
Jan 25, 2007 | 4.350 | 4.410 | 4.344 | 4.370 | 182,600 | -0.02(-0.46%) |
Jan 24, 2007 | 4.380 | 4.410 | 4.330 | 4.390 | 383,700 | +0.03(+0.69%) |
Jan 23, 2007 | 4.350 | 4.400 | 4.350 | 4.360 | 232,600 | -0.01(-0.23%) |
Jan 22, 2007 | 4.390 | 4.400 | 4.370 | 4.370 | 145,200 | -0.02(-0.46%) |
Jan 19, 2007 | 4.370 | 4.400 | 4.360 | 4.390 | 173,400 | +0.02(+0.46%) |
Jan 18, 2007 | 4.360 | 4.370 | 4.350 | 4.370 | 175,200 | +0.02(+0.46%) |
Jan 17, 2007 | 4.340 | 4.360 | 4.320 | 4.350 | 172,000 | +0.03(+0.69%) |
Jan 16, 2007 | 4.350 | 4.350 | 4.300 | 4.320 | 234,400 | -0.04(-0.92%) |
Jan 12, 2007 | 4.320 | 4.360 | 4.300 | 4.360 | 199,300 | +0.04(+0.93%) |
Jan 11, 2007 | 4.320 | 4.350 | 4.300 | 4.320 | 147,800 | -0.02(-0.46%) |
Jan 10, 2007 | 4.300 | 4.340 | 4.300 | 4.340 | 162,800 | +0.05(+1.16%) |
Jan 09, 2007 | 4.280 | 4.320 | 4.260 | 4.290 | 137,800 | +0.01(+0.24%) |
Jan 08, 2007 | 4.270 | 4.300 | 4.250 | 4.280 | 148,300 | +0.00(+0.00%) |
Jan 05, 2007 | 4.300 | 4.340 | 4.240 | 4.280 | 165,100 | -0.06(-1.38%) |
Jan 04, 2007 | 4.260 | 4.340 | 4.260 | 4.340 | 295,400 | +0.06(+1.40%) |