Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.444 | 3.496 | 3.415 | 3.422 | 43,693 | -0.04(-1.28%) |
Mar 29, 2007 | 3.452 | 3.563 | 3.452 | 3.467 | 62,067 | +0.03(+0.86%) |
Mar 28, 2007 | 3.259 | 3.437 | 3.227 | 3.437 | 25,763 | +0.23(+7.18%) |
Mar 27, 2007 | 3.162 | 3.207 | 3.155 | 3.207 | 10,305 | +0.05(+1.65%) |
Mar 26, 2007 | 3.140 | 3.177 | 3.103 | 3.155 | 17,402 | -0.01(-0.23%) |
Mar 23, 2007 | 3.199 | 3.214 | 3.155 | 3.162 | 3,637 | +0.06(+1.91%) |
Mar 22, 2007 | 3.162 | 3.192 | 3.103 | 3.103 | 9,761 | -0.09(-2.79%) |
Mar 21, 2007 | 3.199 | 3.251 | 3.148 | 3.192 | 10,363 | +0.00(+0.00%) |
Mar 20, 2007 | 3.237 | 3.237 | 3.103 | 3.192 | 27,572 | -0.02(-0.69%) |
Mar 19, 2007 | 3.155 | 3.214 | 3.155 | 3.214 | 5,321 | +0.07(+2.36%) |
Mar 16, 2007 | 3.118 | 3.214 | 3.118 | 3.140 | 99,963 | +0.01(+0.24%) |
Mar 15, 2007 | 3.185 | 3.185 | 3.095 | 3.133 | 14,587 | -0.07(-2.31%) |
Mar 14, 2007 | 3.259 | 3.259 | 3.081 | 3.207 | 27,813 | -0.08(-2.49%) |
Mar 13, 2007 | 3.281 | 3.318 | 3.251 | 3.288 | 8,217 | +0.01(+0.23%) |
Mar 12, 2007 | 3.251 | 3.281 | 3.222 | 3.281 | 12,137 | +0.01(+0.23%) |
Mar 09, 2007 | 3.355 | 3.363 | 3.274 | 3.274 | 14,112 | -0.09(-2.65%) |
Mar 08, 2007 | 3.363 | 3.385 | 3.363 | 3.363 | 18,724 | +0.00(+0.00%) |
Mar 07, 2007 | 3.355 | 3.467 | 3.348 | 3.363 | 16,636 | -0.01(-0.44%) |
Mar 06, 2007 | 3.415 | 3.422 | 3.229 | 3.378 | 28,827 | +0.01(+0.22%) |
Mar 05, 2007 | 3.563 | 3.585 | 3.348 | 3.370 | 43,918 | -0.20(-5.61%) |
Mar 02, 2007 | 3.578 | 3.615 | 3.563 | 3.571 | 18,664 | -0.03(-0.75%) |
Mar 01, 2007 | 3.556 | 3.612 | 3.556 | 3.598 | 36,160 | +0.03(+0.97%) |
Feb 28, 2007 | 3.556 | 3.623 | 3.556 | 3.563 | 28,383 | -0.01(-0.41%) |
Feb 27, 2007 | 3.593 | 3.623 | 3.563 | 3.578 | 22,712 | -0.04(-1.03%) |
Feb 26, 2007 | 3.593 | 3.615 | 3.563 | 3.615 | 58,768 | +0.04(+1.04%) |
Feb 23, 2007 | 3.571 | 3.585 | 3.556 | 3.578 | 21,700 | +0.01(+0.21%) |
Feb 22, 2007 | 3.556 | 3.578 | 3.533 | 3.571 | 26,732 | +0.03(+0.84%) |
Feb 21, 2007 | 3.533 | 3.563 | 3.533 | 3.541 | 33,889 | -0.01(-0.42%) |
Feb 20, 2007 | 3.489 | 3.556 | 3.474 | 3.556 | 47,953 | +0.01(+0.42%) |
Feb 16, 2007 | 3.467 | 3.571 | 3.467 | 3.541 | 132,385 | +0.10(+2.80%) |
Feb 15, 2007 | 3.430 | 3.452 | 3.348 | 3.444 | 36,597 | -0.01(-0.21%) |
Feb 14, 2007 | 3.415 | 3.504 | 3.303 | 3.452 | 123,016 | +0.20(+6.16%) |
Feb 13, 2007 | 3.214 | 3.251 | 3.192 | 3.251 | 23,468 | +0.05(+1.62%) |
Feb 12, 2007 | 3.192 | 3.214 | 3.180 | 3.199 | 8,318 | +0.00(+0.00%) |
Feb 09, 2007 | 3.185 | 3.229 | 3.118 | 3.199 | 18,237 | -0.05(-1.60%) |
Feb 08, 2007 | 3.281 | 3.281 | 3.147 | 3.251 | 28,876 | -0.05(-1.57%) |
Feb 07, 2007 | 3.207 | 3.333 | 3.207 | 3.303 | 6,634 | +0.09(+2.77%) |
Feb 06, 2007 | 3.207 | 3.259 | 3.155 | 3.214 | 9,578 | +0.00(+0.00%) |
Feb 05, 2007 | 3.118 | 3.259 | 3.118 | 3.214 | 16,771 | +0.07(+2.36%) |
Feb 02, 2007 | 3.125 | 3.185 | 3.125 | 3.140 | 16,231 | -0.03(-0.94%) |
Feb 01, 2007 | 3.318 | 3.333 | 3.170 | 3.170 | 27,591 | -0.13(-3.83%) |
Jan 31, 2007 | 3.303 | 3.340 | 3.274 | 3.296 | 16,973 | +0.02(+0.68%) |
Jan 30, 2007 | 3.266 | 3.296 | 3.266 | 3.274 | 15,006 | +0.00(+0.00%) |
Jan 29, 2007 | 3.155 | 3.296 | 3.155 | 3.274 | 26,336 | +0.10(+3.28%) |
Jan 26, 2007 | 3.274 | 3.311 | 3.155 | 3.170 | 23,386 | -0.11(-3.39%) |
Jan 25, 2007 | 3.199 | 3.340 | 3.192 | 3.281 | 30,541 | +0.10(+3.27%) |
Jan 24, 2007 | 3.177 | 3.192 | 3.155 | 3.177 | 97,055 | -0.00(-0.05%) |
Jan 23, 2007 | 3.192 | 3.229 | 3.155 | 3.179 | 51,318 | -0.08(-2.46%) |
Jan 22, 2007 | 3.318 | 3.326 | 3.192 | 3.259 | 69,241 | -0.08(-2.44%) |
Jan 19, 2007 | 3.415 | 3.482 | 3.311 | 3.340 | 150,497 | -0.09(-2.60%) |
Jan 18, 2007 | 3.318 | 3.452 | 3.288 | 3.430 | 30,737 | -0.01(-0.43%) |
Jan 17, 2007 | 3.467 | 3.482 | 3.444 | 3.444 | 27,615 | +0.00(+0.00%) |
Jan 16, 2007 | 3.444 | 3.482 | 3.437 | 3.444 | 26,871 | -0.02(-0.64%) |
Jan 12, 2007 | 3.348 | 3.526 | 3.348 | 3.467 | 59,632 | +0.10(+2.86%) |
Jan 11, 2007 | 3.095 | 3.422 | 3.081 | 3.370 | 241,472 | +0.29(+9.40%) |
Jan 10, 2007 | 3.088 | 3.110 | 3.081 | 3.081 | 43,303 | -0.01(-0.48%) |
Jan 09, 2007 | 3.088 | 3.103 | 3.081 | 3.095 | 13,875 | +0.00(+0.00%) |
Jan 08, 2007 | 3.066 | 3.103 | 3.051 | 3.095 | 26,302 | +0.01(+0.24%) |
Jan 05, 2007 | 3.066 | 3.118 | 3.051 | 3.088 | 68,328 | +0.00(+0.00%) |
Jan 04, 2007 | 3.044 | 3.103 | 3.027 | 3.088 | 127,775 | +0.07(+2.21%) |