Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.050 | 4.090 | 3.910 | 4.090 | 10,439 | +0.08(+2.00%) |
Mar 29, 2007 | 3.960 | 4.190 | 3.910 | 4.010 | 7,488 | +0.05(+1.26%) |
Mar 28, 2007 | 3.930 | 4.220 | 3.920 | 3.960 | 10,883 | -0.04(-1.00%) |
Mar 27, 2007 | 4.250 | 4.410 | 4.000 | 4.000 | 15,959 | -0.25(-5.88%) |
Mar 26, 2007 | 4.310 | 4.450 | 4.250 | 4.250 | 12,478 | -0.12(-2.75%) |
Mar 23, 2007 | 4.370 | 4.439 | 4.320 | 4.370 | 3,327 | +0.07(+1.63%) |
Mar 22, 2007 | 3.920 | 4.330 | 3.920 | 4.300 | 12,967 | +0.37(+9.41%) |
Mar 21, 2007 | 3.770 | 4.400 | 3.770 | 3.930 | 22,453 | +0.11(+2.88%) |
Mar 20, 2007 | 3.800 | 3.880 | 3.780 | 3.820 | 10,428 | -0.01(-0.26%) |
Mar 19, 2007 | 3.890 | 3.950 | 3.820 | 3.830 | 14,650 | -0.03(-0.78%) |
Mar 16, 2007 | 3.846 | 3.970 | 3.810 | 3.860 | 11,448 | -0.12(-3.02%) |
Mar 15, 2007 | 4.100 | 4.100 | 3.950 | 3.980 | 8,438 | -0.12(-3.02%) |
Mar 14, 2007 | 4.000 | 4.130 | 4.000 | 4.104 | 4,448 | +0.08(+2.09%) |
Mar 13, 2007 | 4.170 | 4.140 | 4.000 | 4.020 | 22,104 | -0.15(-3.60%) |
Mar 12, 2007 | 4.270 | 4.350 | 4.170 | 4.170 | 8,254 | -0.26(-5.87%) |
Mar 09, 2007 | 4.750 | 4.750 | 4.420 | 4.430 | 15,425 | -0.37(-7.71%) |
Mar 08, 2007 | 4.880 | 4.880 | 4.800 | 4.800 | 12,325 | -0.05(-1.03%) |
Mar 07, 2007 | 4.810 | 4.860 | 4.800 | 4.850 | 4,950 | +0.00(+0.08%) |
Mar 06, 2007 | 4.880 | 4.880 | 4.810 | 4.846 | 8,450 | +0.03(+0.54%) |
Mar 05, 2007 | 4.800 | 4.900 | 4.800 | 4.820 | 8,000 | +0.02(+0.42%) |
Mar 02, 2007 | 4.800 | 4.900 | 4.700 | 4.800 | 10,665 | -0.03(-0.62%) |
Mar 01, 2007 | 4.850 | 4.900 | 4.830 | 4.830 | 24,700 | -0.02(-0.41%) |
Feb 28, 2007 | 4.940 | 4.940 | 4.850 | 4.850 | 30,423 | +0.00(+0.00%) |
Feb 27, 2007 | 4.970 | 4.970 | 4.840 | 4.850 | 37,354 | -0.03(-0.61%) |
Feb 26, 2007 | 4.900 | 4.980 | 4.860 | 4.880 | 16,905 | -0.01(-0.16%) |
Feb 23, 2007 | 4.890 | 4.900 | 4.840 | 4.888 | 4,550 | -0.00(-0.04%) |
Feb 22, 2007 | 4.800 | 4.890 | 4.800 | 4.890 | 20,400 | +0.29(+6.30%) |
Feb 21, 2007 | 4.859 | 4.869 | 4.570 | 4.600 | 13,725 | -0.25(-5.15%) |
Feb 20, 2007 | 4.770 | 4.900 | 4.770 | 4.850 | 10,048 | +0.12(+2.54%) |
Feb 16, 2007 | 4.670 | 4.750 | 4.670 | 4.730 | 13,909 | +0.12(+2.60%) |
Feb 15, 2007 | 4.850 | 4.850 | 4.420 | 4.610 | 61,613 | -0.63(-12.02%) |
Feb 14, 2007 | 5.280 | 5.350 | 5.160 | 5.240 | 10,963 | +0.03(+0.58%) |
Feb 13, 2007 | 5.310 | 5.310 | 5.180 | 5.210 | 3,730 | -0.06(-1.14%) |
Feb 12, 2007 | 5.210 | 5.280 | 5.060 | 5.270 | 22,251 | +0.02(+0.38%) |
Feb 09, 2007 | 5.310 | 5.310 | 5.190 | 5.250 | 9,890 | -0.02(-0.38%) |
Feb 08, 2007 | 5.300 | 5.300 | 5.250 | 5.270 | 6,700 | +0.01(+0.19%) |
Feb 07, 2007 | 5.250 | 5.300 | 5.210 | 5.260 | 22,107 | +0.05(+0.96%) |
Feb 06, 2007 | 5.250 | 5.290 | 5.170 | 5.210 | 13,228 | -0.03(-0.57%) |
Feb 05, 2007 | 4.690 | 5.290 | 4.690 | 5.240 | 13,036 | +0.04(+0.77%) |
Feb 02, 2007 | 5.120 | 5.250 | 5.110 | 5.200 | 32,705 | +0.10(+1.96%) |
Feb 01, 2007 | 5.160 | 5.210 | 5.050 | 5.100 | 10,136 | -0.12(-2.30%) |
Jan 31, 2007 | 5.160 | 5.290 | 5.100 | 5.220 | 27,045 | +0.08(+1.56%) |
Jan 30, 2007 | 5.260 | 5.300 | 5.140 | 5.140 | 4,351 | -0.13(-2.47%) |
Jan 29, 2007 | 5.100 | 5.300 | 5.100 | 5.270 | 31,204 | +0.16(+3.13%) |
Jan 26, 2007 | 5.120 | 5.160 | 5.050 | 5.110 | 5,753 | -0.04(-0.78%) |
Jan 25, 2007 | 5.280 | 5.280 | 5.140 | 5.150 | 2,960 | -0.07(-1.34%) |
Jan 24, 2007 | 5.380 | 5.380 | 5.210 | 5.220 | 33,820 | -0.11(-2.06%) |
Jan 23, 2007 | 5.370 | 5.370 | 5.320 | 5.330 | 27,663 | +0.00(+0.00%) |
Jan 22, 2007 | 5.340 | 5.360 | 5.320 | 5.330 | 32,716 | +0.01(+0.19%) |
Jan 19, 2007 | 5.320 | 5.420 | 5.320 | 5.320 | 14,802 | +0.01(+0.19%) |
Jan 18, 2007 | 5.270 | 5.360 | 5.270 | 5.310 | 22,363 | +0.02(+0.38%) |
Jan 17, 2007 | 5.340 | 5.350 | 5.250 | 5.290 | 10,063 | -0.11(-2.04%) |
Jan 16, 2007 | 5.320 | 5.470 | 5.250 | 5.400 | 51,316 | +0.16(+3.05%) |
Jan 12, 2007 | 5.110 | 5.300 | 5.110 | 5.240 | 23,105 | +0.05(+0.96%) |
Jan 11, 2007 | 5.250 | 5.300 | 5.150 | 5.190 | 21,315 | -0.04(-0.76%) |
Jan 10, 2007 | 5.200 | 5.290 | 5.200 | 5.230 | 15,330 | +0.01(+0.19%) |
Jan 09, 2007 | 5.320 | 5.320 | 5.200 | 5.220 | 30,907 | -0.08(-1.51%) |
Jan 08, 2007 | 5.180 | 5.400 | 5.180 | 5.300 | 21,906 | +0.12(+2.32%) |
Jan 05, 2007 | 5.220 | 5.220 | 5.000 | 5.180 | 34,721 | -0.09(-1.71%) |
Jan 04, 2007 | 5.200 | 5.346 | 5.090 | 5.270 | 58,897 | +0.18(+3.54%) |