Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.402 | 3.447 | 3.328 | 3.375 | 251,342 | -0.03(-0.75%) |
Mar 29, 2007 | 3.279 | 3.411 | 3.279 | 3.400 | 279,545 | +0.16(+4.78%) |
Mar 28, 2007 | 3.377 | 3.400 | 3.230 | 3.245 | 796,296 | -0.16(-4.56%) |
Mar 27, 2007 | 3.413 | 3.426 | 3.341 | 3.400 | 657,178 | -0.02(-0.68%) |
Mar 26, 2007 | 3.477 | 3.521 | 3.413 | 3.423 | 584,157 | -0.06(-1.65%) |
Mar 23, 2007 | 3.508 | 3.519 | 3.443 | 3.481 | 572,807 | -0.01(-0.43%) |
Mar 22, 2007 | 3.508 | 3.547 | 3.415 | 3.496 | 184,482 | -0.00(-0.06%) |
Mar 21, 2007 | 3.385 | 3.515 | 3.385 | 3.498 | 369,633 | +0.12(+3.65%) |
Mar 20, 2007 | 3.317 | 3.432 | 3.317 | 3.375 | 673,869 | +0.05(+1.47%) |
Mar 19, 2007 | 3.400 | 3.428 | 3.324 | 3.326 | 641,267 | -0.06(-1.88%) |
Mar 16, 2007 | 3.428 | 3.447 | 3.364 | 3.389 | 1,220,117 | -0.04(-1.18%) |
Mar 15, 2007 | 3.515 | 3.566 | 3.421 | 3.430 | 575,456 | -0.08(-2.24%) |
Mar 14, 2007 | 3.368 | 3.515 | 3.368 | 3.508 | 501,495 | +0.15(+4.43%) |
Mar 13, 2007 | 3.591 | 3.570 | 3.360 | 3.360 | 443,128 | -0.23(-6.45%) |
Mar 12, 2007 | 3.564 | 3.617 | 3.534 | 3.591 | 360,908 | +0.00(+0.00%) |
Mar 09, 2007 | 3.455 | 3.593 | 3.455 | 3.591 | 556,492 | +0.17(+4.84%) |
Mar 08, 2007 | 3.491 | 3.564 | 3.400 | 3.426 | 285,257 | -0.04(-1.29%) |
Mar 07, 2007 | 3.489 | 3.513 | 3.400 | 3.470 | 434,799 | -0.03(-0.85%) |
Mar 06, 2007 | 3.426 | 3.549 | 3.426 | 3.500 | 263,507 | +0.10(+2.87%) |
Mar 05, 2007 | 3.453 | 3.519 | 3.400 | 3.402 | 456,658 | -0.09(-2.68%) |
Mar 02, 2007 | 3.449 | 3.606 | 3.440 | 3.496 | 1,027,023 | +0.02(+0.67%) |
Mar 01, 2007 | 3.477 | 3.570 | 3.438 | 3.472 | 643,865 | -0.07(-2.10%) |
Feb 28, 2007 | 3.557 | 3.623 | 3.468 | 3.547 | 682,250 | -0.02(-0.65%) |
Feb 27, 2007 | 3.746 | 3.776 | 3.551 | 3.570 | 488,803 | -0.21(-5.67%) |
Feb 26, 2007 | 3.980 | 3.984 | 3.770 | 3.785 | 331,036 | -0.17(-4.40%) |
Feb 23, 2007 | 3.831 | 4.006 | 3.825 | 3.959 | 570,859 | +0.12(+3.10%) |
Feb 22, 2007 | 3.863 | 3.880 | 3.753 | 3.840 | 447,354 | -0.03(-0.71%) |
Feb 21, 2007 | 3.797 | 3.906 | 3.797 | 3.868 | 391,859 | +0.04(+1.11%) |
Feb 20, 2007 | 3.740 | 3.846 | 3.719 | 3.825 | 300,627 | +0.07(+1.98%) |
Feb 16, 2007 | 3.825 | 3.844 | 3.751 | 3.751 | 580,209 | -0.08(-2.16%) |
Feb 15, 2007 | 3.761 | 3.876 | 3.647 | 3.834 | 1,175,534 | +0.09(+2.33%) |
Feb 14, 2007 | 3.351 | 3.763 | 3.351 | 3.746 | 1,857,667 | +0.51(+15.68%) |
Feb 13, 2007 | 3.168 | 3.245 | 3.121 | 3.239 | 1,291,947 | +0.09(+2.97%) |
Feb 12, 2007 | 3.088 | 3.145 | 3.049 | 3.145 | 588,680 | +0.07(+2.21%) |
Feb 09, 2007 | 3.113 | 3.113 | 3.064 | 3.077 | 481,443 | -0.05(-1.50%) |
Feb 08, 2007 | 3.166 | 3.166 | 3.105 | 3.124 | 565,249 | -0.05(-1.67%) |
Feb 07, 2007 | 3.209 | 3.247 | 3.134 | 3.177 | 882,799 | -0.03(-0.93%) |
Feb 06, 2007 | 3.253 | 3.277 | 3.192 | 3.207 | 616,336 | -0.04(-1.24%) |
Feb 05, 2007 | 3.270 | 3.285 | 3.211 | 3.247 | 454,380 | -0.02(-0.71%) |
Feb 02, 2007 | 3.253 | 3.294 | 3.202 | 3.270 | 540,986 | +0.03(+0.98%) |
Feb 01, 2007 | 3.273 | 3.283 | 3.230 | 3.239 | 1,188,922 | -0.01(-0.46%) |
Jan 31, 2007 | 3.239 | 3.273 | 3.200 | 3.253 | 1,247,067 | +0.00(+0.00%) |
Jan 30, 2007 | 3.198 | 3.304 | 3.198 | 3.253 | 934,873 | +0.05(+1.46%) |
Jan 29, 2007 | 3.147 | 3.241 | 3.134 | 3.207 | 2,181,047 | +0.04(+1.41%) |
Jan 26, 2007 | 3.336 | 3.347 | 3.113 | 3.162 | 3,751,387 | -0.37(-10.36%) |
Jan 25, 2007 | 3.685 | 3.740 | 3.519 | 3.528 | 499,062 | -0.14(-3.82%) |
Jan 24, 2007 | 3.744 | 3.757 | 3.617 | 3.668 | 479,552 | -0.06(-1.60%) |
Jan 23, 2007 | 3.623 | 3.857 | 3.623 | 3.727 | 542,699 | +0.10(+2.87%) |
Jan 22, 2007 | 3.774 | 3.797 | 3.613 | 3.623 | 447,326 | -0.16(-4.32%) |
Jan 19, 2007 | 3.759 | 3.812 | 3.727 | 3.787 | 171,805 | +0.01(+0.39%) |
Jan 18, 2007 | 3.882 | 3.919 | 3.746 | 3.772 | 366,894 | -0.12(-3.01%) |
Jan 17, 2007 | 3.889 | 3.953 | 3.882 | 3.889 | 246,806 | -0.01(-0.22%) |
Jan 16, 2007 | 3.885 | 3.961 | 3.877 | 3.897 | 252,524 | +0.04(+0.94%) |
Jan 12, 2007 | 3.753 | 3.880 | 3.738 | 3.861 | 191,997 | +0.10(+2.66%) |
Jan 11, 2007 | 3.678 | 3.774 | 3.678 | 3.761 | 299,982 | +0.11(+3.09%) |
Jan 10, 2007 | 3.559 | 3.661 | 3.528 | 3.649 | 272,006 | +0.06(+1.72%) |
Jan 09, 2007 | 3.613 | 3.627 | 3.504 | 3.587 | 230,660 | -0.01(-0.27%) |
Jan 08, 2007 | 3.528 | 3.617 | 3.523 | 3.597 | 408,202 | +0.06(+1.77%) |
Jan 05, 2007 | 3.772 | 3.772 | 3.534 | 3.534 | 557,395 | -0.26(-6.94%) |
Jan 04, 2007 | 3.698 | 3.810 | 3.672 | 3.797 | 567,489 | +0.08(+2.17%) |