Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.300 | 4.432 | 4.222 | 4.424 | 64,650 | +0.11(+2.53%) |
Mar 29, 2007 | 4.284 | 4.315 | 4.199 | 4.315 | 107,371 | +0.04(+0.91%) |
Mar 28, 2007 | 4.199 | 4.292 | 4.199 | 4.276 | 78,475 | +0.05(+1.06%) |
Mar 27, 2007 | 4.261 | 4.269 | 4.167 | 4.231 | 49,565 | -0.05(-1.23%) |
Mar 26, 2007 | 4.323 | 4.323 | 4.253 | 4.284 | 427,783 | -0.03(-0.72%) |
Mar 23, 2007 | 4.222 | 4.323 | 4.206 | 4.315 | 128,432 | +0.05(+1.09%) |
Mar 22, 2007 | 4.136 | 4.276 | 4.089 | 4.269 | 463,927 | +0.09(+2.24%) |
Mar 21, 2007 | 4.191 | 4.206 | 4.160 | 4.175 | 122,055 | -0.04(-0.92%) |
Mar 20, 2007 | 4.214 | 4.230 | 4.160 | 4.214 | 13,849 | -0.03(-0.73%) |
Mar 19, 2007 | 4.175 | 4.253 | 4.175 | 4.245 | 39,572 | +0.02(+0.37%) |
Mar 16, 2007 | 4.222 | 4.253 | 4.222 | 4.230 | 12,341 | +0.02(+0.37%) |
Mar 15, 2007 | 4.191 | 4.245 | 4.183 | 4.214 | 68,469 | +0.05(+1.12%) |
Mar 14, 2007 | 4.136 | 4.206 | 4.082 | 4.167 | 28,112 | -0.05(-1.29%) |
Mar 13, 2007 | 4.089 | 4.222 | 4.082 | 4.222 | 33,628 | +0.13(+3.24%) |
Mar 12, 2007 | 4.160 | 4.206 | 4.051 | 4.089 | 32,898 | -0.09(-2.05%) |
Mar 09, 2007 | 4.183 | 4.183 | 4.066 | 4.175 | 55,356 | +0.05(+1.13%) |
Mar 08, 2007 | 4.121 | 4.128 | 4.066 | 4.128 | 23,526 | +0.00(+0.00%) |
Mar 07, 2007 | 4.066 | 4.128 | 4.019 | 4.128 | 155,508 | +0.08(+1.92%) |
Mar 06, 2007 | 4.058 | 4.089 | 3.980 | 4.051 | 78,548 | -0.01(-0.19%) |
Mar 05, 2007 | 4.105 | 4.105 | 4.027 | 4.058 | 31,239 | -0.11(-2.62%) |
Mar 02, 2007 | 4.230 | 4.230 | 4.019 | 4.167 | 37,302 | +0.04(+0.94%) |
Mar 01, 2007 | 4.074 | 4.160 | 3.965 | 4.128 | 116,372 | -0.04(-0.93%) |
Feb 28, 2007 | 4.183 | 4.253 | 4.035 | 4.167 | 89,930 | +0.01(+0.19%) |
Feb 27, 2007 | 4.160 | 4.183 | 4.074 | 4.160 | 27,949 | -0.09(-2.20%) |
Feb 26, 2007 | 4.284 | 4.284 | 4.074 | 4.253 | 44,365 | +0.01(+0.18%) |
Feb 23, 2007 | 4.199 | 4.323 | 4.152 | 4.245 | 27,714 | +0.02(+0.37%) |
Feb 22, 2007 | 4.253 | 4.315 | 4.074 | 4.230 | 120,408 | -0.11(-2.51%) |
Feb 21, 2007 | 4.378 | 4.378 | 4.245 | 4.339 | 131,919 | -0.02(-0.54%) |
Feb 20, 2007 | 4.385 | 4.393 | 4.284 | 4.362 | 59,763 | -0.05(-1.23%) |
Feb 16, 2007 | 4.385 | 4.479 | 4.385 | 4.417 | 45,786 | -0.01(-0.18%) |
Feb 15, 2007 | 4.518 | 4.518 | 4.378 | 4.424 | 22,466 | +0.02(+0.53%) |
Feb 14, 2007 | 4.456 | 4.463 | 4.269 | 4.401 | 71,953 | -0.07(-1.57%) |
Feb 13, 2007 | 4.417 | 4.471 | 4.370 | 4.471 | 29,625 | +0.02(+0.53%) |
Feb 12, 2007 | 4.432 | 4.487 | 4.432 | 4.448 | 15,347 | +0.02(+0.35%) |
Feb 09, 2007 | 4.549 | 4.549 | 4.401 | 4.432 | 18,388 | -0.10(-2.23%) |
Feb 08, 2007 | 4.487 | 4.533 | 4.378 | 4.533 | 29,004 | +0.01(+0.17%) |
Feb 07, 2007 | 4.448 | 4.541 | 4.409 | 4.526 | 31,814 | +0.03(+0.69%) |
Feb 06, 2007 | 4.456 | 4.502 | 4.440 | 4.495 | 23,860 | +0.05(+1.23%) |
Feb 05, 2007 | 4.401 | 4.448 | 4.362 | 4.440 | 29,518 | -0.07(-1.55%) |
Feb 02, 2007 | 4.409 | 4.510 | 4.385 | 4.510 | 17,940 | +0.15(+3.39%) |
Feb 01, 2007 | 4.362 | 4.401 | 4.315 | 4.362 | 82,240 | +0.00(+0.00%) |
Jan 31, 2007 | 4.339 | 4.370 | 4.292 | 4.362 | 97,828 | -0.02(-0.53%) |
Jan 30, 2007 | 4.385 | 4.463 | 4.331 | 4.385 | 13,039 | -0.02(-0.35%) |
Jan 29, 2007 | 4.440 | 4.510 | 4.401 | 4.401 | 16,827 | -0.01(-0.18%) |
Jan 26, 2007 | 4.502 | 4.502 | 4.253 | 4.409 | 29,562 | -0.08(-1.74%) |
Jan 25, 2007 | 4.456 | 4.487 | 4.401 | 4.487 | 23,963 | +0.05(+1.23%) |
Jan 24, 2007 | 4.440 | 4.456 | 4.401 | 4.432 | 9,602 | +0.00(+0.00%) |
Jan 23, 2007 | 4.339 | 4.456 | 4.237 | 4.432 | 18,340 | +0.09(+2.15%) |
Jan 22, 2007 | 4.378 | 4.378 | 4.292 | 4.339 | 26,858 | -0.05(-1.07%) |
Jan 19, 2007 | 4.409 | 4.479 | 4.354 | 4.385 | 29,512 | -0.07(-1.57%) |
Jan 18, 2007 | 4.331 | 4.502 | 4.331 | 4.456 | 90,872 | +0.12(+2.69%) |
Jan 17, 2007 | 4.323 | 4.362 | 4.308 | 4.339 | 21,278 | +0.02(+0.36%) |
Jan 16, 2007 | 4.206 | 4.362 | 4.206 | 4.323 | 72,051 | +0.08(+1.83%) |
Jan 12, 2007 | 4.237 | 4.269 | 4.230 | 4.245 | 43,477 | -0.02(-0.55%) |
Jan 11, 2007 | 4.284 | 4.308 | 4.152 | 4.269 | 103,972 | -0.01(-0.18%) |
Jan 10, 2007 | 4.315 | 4.417 | 4.245 | 4.276 | 73,528 | -0.03(-0.72%) |
Jan 09, 2007 | 4.448 | 4.533 | 4.276 | 4.308 | 71,506 | -0.16(-3.49%) |
Jan 08, 2007 | 4.557 | 4.596 | 4.440 | 4.463 | 47,810 | -0.14(-3.05%) |
Jan 05, 2007 | 4.689 | 4.752 | 4.557 | 4.604 | 83,060 | -0.10(-2.15%) |
Jan 04, 2007 | 4.720 | 4.736 | 4.666 | 4.705 | 47,257 | -0.05(-1.15%) |