Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.480 | 3.480 | 3.380 | 3.390 | 6,299 | -0.01(-0.29%) |
Mar 29, 2007 | 3.390 | 3.400 | 3.380 | 3.400 | 9,044 | +0.01(+0.29%) |
Mar 28, 2007 | 3.250 | 3.400 | 3.200 | 3.390 | 46,992 | +0.21(+6.60%) |
Mar 27, 2007 | 3.320 | 3.320 | 3.170 | 3.180 | 15,982 | -0.01(-0.31%) |
Mar 26, 2007 | 3.180 | 3.240 | 3.180 | 3.190 | 7,900 | +0.04(+1.27%) |
Mar 23, 2007 | 3.110 | 3.180 | 3.110 | 3.150 | 4,118 | +0.04(+1.29%) |
Mar 22, 2007 | 3.160 | 3.160 | 3.100 | 3.110 | 6,015 | -0.05(-1.46%) |
Mar 21, 2007 | 3.160 | 3.160 | 3.156 | 3.156 | 3,310 | -0.00(-0.12%) |
Mar 20, 2007 | 3.110 | 3.190 | 3.110 | 3.160 | 37,255 | +0.08(+2.60%) |
Mar 19, 2007 | 3.070 | 3.100 | 3.020 | 3.080 | 8,314 | +0.06(+1.82%) |
Mar 16, 2007 | 2.990 | 3.100 | 2.990 | 3.025 | 20,723 | +0.04(+1.51%) |
Mar 15, 2007 | 3.010 | 3.080 | 2.950 | 2.980 | 30,700 | -0.01(-0.33%) |
Mar 14, 2007 | 2.950 | 2.991 | 2.950 | 2.990 | 7,376 | +0.04(+1.36%) |
Mar 13, 2007 | 2.990 | 3.070 | 2.900 | 2.950 | 9,825 | -0.04(-1.34%) |
Mar 12, 2007 | 3.120 | 3.120 | 2.950 | 2.990 | 30,678 | -0.10(-3.24%) |
Mar 09, 2007 | 3.120 | 3.190 | 3.010 | 3.090 | 55,138 | +0.05(+1.64%) |
Mar 08, 2007 | 3.250 | 3.250 | 3.020 | 3.040 | 26,146 | -0.17(-5.30%) |
Mar 07, 2007 | 3.450 | 3.450 | 3.090 | 3.210 | 54,959 | -0.17(-5.03%) |
Mar 06, 2007 | 3.290 | 3.500 | 3.210 | 3.380 | 14,960 | +0.08(+2.42%) |
Mar 05, 2007 | 3.300 | 3.400 | 3.280 | 3.300 | 51,383 | -0.14(-4.07%) |
Mar 02, 2007 | 3.630 | 3.630 | 3.380 | 3.440 | 40,450 | -0.21(-5.76%) |
Mar 01, 2007 | 3.760 | 3.760 | 3.590 | 3.650 | 54,490 | -0.11(-2.93%) |
Feb 28, 2007 | 3.720 | 3.790 | 3.680 | 3.760 | 16,744 | +0.07(+1.90%) |
Feb 27, 2007 | 3.800 | 3.800 | 3.690 | 3.690 | 11,100 | -0.11(-2.89%) |
Feb 26, 2007 | 3.850 | 3.990 | 3.770 | 3.800 | 2,900 | +0.02(+0.53%) |
Feb 23, 2007 | 3.768 | 3.820 | 3.740 | 3.780 | 35,157 | -0.06(-1.56%) |
Feb 22, 2007 | 3.990 | 3.990 | 3.750 | 3.840 | 4,832 | -0.04(-1.03%) |
Feb 21, 2007 | 3.920 | 3.920 | 3.880 | 3.880 | 3,951 | -0.04(-1.02%) |
Feb 20, 2007 | 3.926 | 3.968 | 3.840 | 3.920 | 11,405 | -0.03(-0.76%) |
Feb 16, 2007 | 4.000 | 4.020 | 3.900 | 3.950 | 30,850 | -0.05(-1.25%) |
Feb 15, 2007 | 3.990 | 4.100 | 3.900 | 4.000 | 29,064 | +0.09(+2.30%) |
Feb 14, 2007 | 3.980 | 3.980 | 3.910 | 3.910 | 2,400 | -0.10(-2.49%) |
Feb 13, 2007 | 3.850 | 4.040 | 3.840 | 4.010 | 13,568 | +0.08(+2.04%) |
Feb 12, 2007 | 3.930 | 3.960 | 3.900 | 3.930 | 3,500 | -0.03(-0.76%) |
Feb 09, 2007 | 4.250 | 4.250 | 3.850 | 3.960 | 16,199 | -0.27(-6.38%) |
Feb 08, 2007 | 4.304 | 4.310 | 4.218 | 4.230 | 3,740 | -0.04(-1.03%) |
Feb 07, 2007 | 4.380 | 4.520 | 4.266 | 4.274 | 4,525 | -0.03(-0.60%) |
Feb 06, 2007 | 4.300 | 4.350 | 4.300 | 4.300 | 2,399 | -0.02(-0.46%) |
Feb 05, 2007 | 4.430 | 4.430 | 4.260 | 4.320 | 7,400 | -0.17(-3.79%) |
Feb 02, 2007 | 4.580 | 4.800 | 4.470 | 4.490 | 7,153 | -0.04(-0.96%) |
Feb 01, 2007 | 4.730 | 4.790 | 4.530 | 4.534 | 5,050 | -0.19(-3.95%) |
Jan 31, 2007 | 4.680 | 4.830 | 4.590 | 4.720 | 26,085 | +0.02(+0.40%) |
Jan 30, 2007 | 4.850 | 4.850 | 4.570 | 4.701 | 22,375 | +0.14(+3.06%) |
Jan 29, 2007 | 4.610 | 4.980 | 4.450 | 4.561 | 40,229 | -0.03(-0.62%) |
Jan 26, 2007 | 4.380 | 4.590 | 4.250 | 4.590 | 19,950 | +0.39(+9.18%) |
Jan 25, 2007 | 4.360 | 4.360 | 4.150 | 4.204 | 7,300 | -0.04(-0.85%) |
Jan 24, 2007 | 4.340 | 4.340 | 4.100 | 4.240 | 8,881 | +0.02(+0.38%) |
Jan 23, 2007 | 4.440 | 4.440 | 4.150 | 4.224 | 13,026 | -0.02(-0.38%) |
Jan 22, 2007 | 4.610 | 4.810 | 4.000 | 4.240 | 97,856 | -0.01(-0.24%) |
Jan 19, 2007 | 3.965 | 4.520 | 3.965 | 4.250 | 79,023 | +0.31(+7.87%) |
Jan 18, 2007 | 3.930 | 3.990 | 3.760 | 3.940 | 5,504 | +0.11(+2.87%) |
Jan 17, 2007 | 3.900 | 3.990 | 3.740 | 3.830 | 9,300 | +0.02(+0.52%) |
Jan 16, 2007 | 3.842 | 3.842 | 3.780 | 3.810 | 1,910 | +0.03(+0.79%) |
Jan 12, 2007 | 3.880 | 3.920 | 3.760 | 3.780 | 8,110 | +0.03(+0.80%) |
Jan 11, 2007 | 3.920 | 3.990 | 3.710 | 3.750 | 21,626 | -0.20(-5.06%) |
Jan 10, 2007 | 4.000 | 4.040 | 3.900 | 3.950 | 33,899 | +0.05(+1.28%) |
Jan 09, 2007 | 3.820 | 4.050 | 3.820 | 3.900 | 30,854 | +0.08(+2.09%) |
Jan 08, 2007 | 3.580 | 3.870 | 3.580 | 3.820 | 3,425 | +0.27(+7.61%) |
Jan 05, 2007 | 3.640 | 3.640 | 3.550 | 3.550 | 48,895 | -0.09(-2.47%) |
Jan 04, 2007 | 3.950 | 3.950 | 3.600 | 3.640 | 32,598 | -0.10(-2.68%) |