Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.321 | 4.355 | 4.321 | 4.350 | 558,352 | +0.03(+0.63%) |
Mar 29, 2007 | 4.316 | 4.323 | 4.305 | 4.323 | 300,990 | +0.02(+0.53%) |
Mar 28, 2007 | 4.318 | 4.323 | 4.291 | 4.300 | 482,994 | -0.02(-0.58%) |
Mar 27, 2007 | 4.307 | 4.325 | 4.305 | 4.325 | 577,742 | +0.02(+0.47%) |
Mar 26, 2007 | 4.316 | 4.332 | 4.293 | 4.305 | 603,742 | -0.01(-0.16%) |
Mar 23, 2007 | 4.293 | 4.321 | 4.293 | 4.311 | 491,367 | +0.02(+0.53%) |
Mar 22, 2007 | 4.266 | 4.300 | 4.266 | 4.289 | 653,099 | +0.02(+0.51%) |
Mar 21, 2007 | 4.289 | 4.307 | 4.255 | 4.267 | 770,763 | -0.01(-0.24%) |
Mar 20, 2007 | 4.284 | 4.296 | 4.277 | 4.277 | 609,031 | -0.00(-0.05%) |
Mar 19, 2007 | 4.302 | 4.307 | 4.273 | 4.280 | 686,151 | -0.02(-0.37%) |
Mar 16, 2007 | 4.280 | 4.311 | 4.280 | 4.296 | 457,875 | +0.00(+0.11%) |
Mar 15, 2007 | 4.277 | 4.291 | 4.277 | 4.291 | 349,906 | +0.02(+0.59%) |
Mar 14, 2007 | 4.275 | 4.289 | 4.255 | 4.266 | 705,982 | -0.01(-0.21%) |
Mar 13, 2007 | 4.305 | 4.316 | 4.264 | 4.275 | 677,337 | -0.03(-0.69%) |
Mar 12, 2007 | 4.286 | 4.309 | 4.275 | 4.305 | 560,114 | +0.02(+0.58%) |
Mar 09, 2007 | 4.289 | 4.291 | 4.277 | 4.280 | 632,387 | +0.00(+0.00%) |
Mar 08, 2007 | 4.268 | 4.291 | 4.257 | 4.280 | 705,541 | -0.01(-0.16%) |
Mar 07, 2007 | 4.255 | 4.293 | 4.255 | 4.286 | 545,572 | +0.03(+0.69%) |
Mar 06, 2007 | 4.262 | 4.296 | 4.246 | 4.257 | 1,300,911 | -0.01(-0.16%) |
Mar 05, 2007 | 4.302 | 4.309 | 4.246 | 4.264 | 744,322 | -0.05(-1.05%) |
Mar 02, 2007 | 4.343 | 4.348 | 4.302 | 4.309 | 838,189 | -0.02(-0.47%) |
Mar 01, 2007 | 4.364 | 4.364 | 4.314 | 4.330 | 885,342 | -0.03(-0.73%) |
Feb 28, 2007 | 4.300 | 4.364 | 4.298 | 4.361 | 1,095,110 | +0.06(+1.42%) |
Feb 27, 2007 | 4.368 | 4.370 | 4.262 | 4.300 | 938,225 | -0.07(-1.61%) |
Feb 26, 2007 | 4.352 | 4.373 | 4.352 | 4.370 | 454,790 | +0.01(+0.16%) |
Feb 23, 2007 | 4.355 | 4.377 | 4.352 | 4.364 | 824,087 | +0.01(+0.16%) |
Feb 22, 2007 | 4.350 | 4.393 | 4.350 | 4.357 | 680,422 | -0.01(-0.31%) |
Feb 21, 2007 | 4.389 | 4.391 | 4.370 | 4.370 | 603,302 | -0.01(-0.31%) |
Feb 20, 2007 | 4.398 | 4.404 | 4.384 | 4.384 | 495,333 | -0.01(-0.26%) |
Feb 16, 2007 | 4.404 | 4.404 | 4.377 | 4.395 | 408,077 | +0.00(+0.05%) |
Feb 15, 2007 | 4.377 | 4.398 | 4.377 | 4.393 | 704,660 | +0.02(+0.52%) |
Feb 14, 2007 | 4.389 | 4.411 | 4.370 | 4.370 | 968,751 | -0.04(-0.93%) |
Feb 13, 2007 | 4.393 | 4.414 | 4.373 | 4.411 | 655,232 | +0.03(+0.78%) |
Feb 12, 2007 | 4.368 | 4.382 | 4.368 | 4.377 | 476,317 | +0.01(+0.21%) |
Feb 09, 2007 | 4.368 | 4.380 | 4.359 | 4.368 | 660,151 | -0.00(-0.05%) |
Feb 08, 2007 | 4.364 | 4.373 | 4.352 | 4.370 | 484,316 | -0.02(-0.52%) |
Feb 07, 2007 | 4.380 | 4.395 | 4.380 | 4.393 | 676,015 | +0.01(+0.31%) |
Feb 06, 2007 | 4.404 | 4.407 | 4.380 | 4.380 | 741,678 | -0.02(-0.57%) |
Feb 05, 2007 | 4.380 | 4.404 | 4.380 | 4.404 | 490,926 | +0.02(+0.57%) |
Feb 02, 2007 | 4.393 | 4.404 | 4.377 | 4.380 | 602,420 | +0.00(+0.00%) |
Feb 01, 2007 | 4.398 | 4.409 | 4.370 | 4.380 | 686,592 | -0.01(-0.31%) |
Jan 31, 2007 | 4.386 | 4.400 | 4.386 | 4.393 | 420,416 | +0.00(+0.00%) |
Jan 30, 2007 | 4.398 | 4.404 | 4.386 | 4.393 | 521,334 | -0.00(-0.10%) |
Jan 29, 2007 | 4.404 | 4.414 | 4.386 | 4.398 | 417,772 | -0.01(-0.31%) |
Jan 26, 2007 | 4.373 | 4.411 | 4.364 | 4.411 | 914,868 | +0.04(+0.93%) |
Jan 25, 2007 | 4.352 | 4.382 | 4.352 | 4.370 | 472,858 | +0.01(+0.26%) |
Jan 24, 2007 | 4.375 | 4.377 | 4.348 | 4.359 | 703,338 | -0.02(-0.47%) |
Jan 23, 2007 | 4.343 | 4.386 | 4.343 | 4.380 | 781,780 | +0.04(+0.84%) |
Jan 22, 2007 | 4.348 | 4.357 | 4.343 | 4.343 | 463,604 | -0.01(-0.16%) |
Jan 19, 2007 | 4.361 | 4.361 | 4.334 | 4.350 | 520,893 | -0.00(-0.05%) |
Jan 18, 2007 | 4.361 | 4.366 | 4.343 | 4.352 | 560,114 | +0.01(+0.16%) |
Jan 17, 2007 | 4.343 | 4.352 | 4.327 | 4.345 | 621,811 | +0.00(+0.11%) |
Jan 16, 2007 | 4.311 | 4.341 | 4.311 | 4.341 | 707,745 | +0.00(+0.05%) |
Jan 12, 2007 | 4.343 | 4.343 | 4.327 | 4.339 | 427,908 | -0.00(-0.10%) |
Jan 11, 2007 | 4.350 | 4.350 | 4.325 | 4.343 | 611,234 | -0.02(-0.57%) |
Jan 10, 2007 | 4.357 | 4.375 | 4.339 | 4.368 | 700,253 | +0.01(+0.31%) |
Jan 09, 2007 | 4.332 | 4.359 | 4.321 | 4.355 | 549,538 | +0.02(+0.52%) |
Jan 08, 2007 | 4.314 | 4.357 | 4.314 | 4.332 | 798,527 | +0.01(+0.26%) |
Jan 05, 2007 | 4.311 | 4.323 | 4.296 | 4.321 | 560,114 | +0.01(+0.34%) |
Jan 04, 2007 | 4.282 | 4.321 | 4.282 | 4.306 | 606,387 | +0.01(+0.29%) |