Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.592 | 4.609 | 4.556 | 4.580 | 31,305 | -0.01(-0.26%) |
Mar 29, 2007 | 4.556 | 4.592 | 4.556 | 4.592 | 5,584 | -0.05(-1.02%) |
Mar 28, 2007 | 4.562 | 4.639 | 4.562 | 4.639 | 7,276 | +0.05(+1.03%) |
Mar 27, 2007 | 4.609 | 4.639 | 4.574 | 4.592 | 16,075 | -0.01(-0.26%) |
Mar 26, 2007 | 4.609 | 4.674 | 4.580 | 4.603 | 19,629 | -0.01(-0.26%) |
Mar 23, 2007 | 4.556 | 4.615 | 4.521 | 4.615 | 5,922 | +0.11(+2.36%) |
Mar 22, 2007 | 4.462 | 4.521 | 4.456 | 4.509 | 29,613 | +0.05(+1.06%) |
Mar 21, 2007 | 4.432 | 4.462 | 4.432 | 4.462 | 9,645 | +0.00(+0.00%) |
Mar 20, 2007 | 4.491 | 4.491 | 4.432 | 4.462 | 13,537 | +0.01(+0.13%) |
Mar 19, 2007 | 4.444 | 4.462 | 4.444 | 4.456 | 3,384 | +0.00(+0.00%) |
Mar 16, 2007 | 4.462 | 4.491 | 4.414 | 4.456 | 40,105 | -0.05(-1.18%) |
Mar 15, 2007 | 4.491 | 4.509 | 4.468 | 4.509 | 13,537 | -0.01(-0.26%) |
Mar 14, 2007 | 4.503 | 4.521 | 4.503 | 4.521 | 6,091 | -0.02(-0.52%) |
Mar 13, 2007 | 4.527 | 4.574 | 4.497 | 4.544 | 15,399 | +0.02(+0.39%) |
Mar 12, 2007 | 4.574 | 4.598 | 4.509 | 4.527 | 13,537 | -0.07(-1.42%) |
Mar 09, 2007 | 4.603 | 4.609 | 4.562 | 4.592 | 18,444 | -0.04(-0.77%) |
Mar 08, 2007 | 4.598 | 4.639 | 4.580 | 4.627 | 24,875 | -0.02(-0.38%) |
Mar 07, 2007 | 4.639 | 4.668 | 4.615 | 4.645 | 75,472 | +0.01(+0.13%) |
Mar 06, 2007 | 4.592 | 4.651 | 4.586 | 4.639 | 20,306 | +0.04(+0.91%) |
Mar 05, 2007 | 4.609 | 4.609 | 4.544 | 4.597 | 28,259 | -0.04(-0.77%) |
Mar 02, 2007 | 4.651 | 4.651 | 4.609 | 4.632 | 19,967 | -0.02(-0.39%) |
Mar 01, 2007 | 4.638 | 4.657 | 4.627 | 4.651 | 43,151 | +0.03(+0.64%) |
Feb 28, 2007 | 4.639 | 4.651 | 4.609 | 4.621 | 76,825 | -0.05(-1.14%) |
Feb 27, 2007 | 4.668 | 4.692 | 4.609 | 4.674 | 12,860 | -0.00(-0.08%) |
Feb 26, 2007 | 4.668 | 4.692 | 4.645 | 4.678 | 11,337 | -0.01(-0.17%) |
Feb 23, 2007 | 4.668 | 4.698 | 4.668 | 4.686 | 1,184 | +0.01(+0.25%) |
Feb 22, 2007 | 4.674 | 4.674 | 4.645 | 4.674 | 5,753 | -0.01(-0.12%) |
Feb 21, 2007 | 4.722 | 4.722 | 4.663 | 4.680 | 6,091 | -0.02(-0.38%) |
Feb 20, 2007 | 4.651 | 4.710 | 4.651 | 4.698 | 4,907 | +0.02(+0.38%) |
Feb 16, 2007 | 4.574 | 4.680 | 4.574 | 4.680 | 42,643 | +0.11(+2.33%) |
Feb 15, 2007 | 4.527 | 4.580 | 4.527 | 4.574 | 23,352 | +0.06(+1.44%) |
Feb 14, 2007 | 4.468 | 4.509 | 4.468 | 4.509 | 26,229 | +0.04(+0.79%) |
Feb 13, 2007 | 4.450 | 4.491 | 4.450 | 4.473 | 6,599 | -0.01(-0.13%) |
Feb 12, 2007 | 4.479 | 4.485 | 4.462 | 4.479 | 4,568 | -0.01(-0.13%) |
Feb 09, 2007 | 4.485 | 4.497 | 4.468 | 4.485 | 4,230 | -0.01(-0.26%) |
Feb 08, 2007 | 4.397 | 4.497 | 4.397 | 4.497 | 39,089 | +0.10(+2.28%) |
Feb 07, 2007 | 4.385 | 4.420 | 4.385 | 4.397 | 3,215 | +0.01(+0.13%) |
Feb 06, 2007 | 4.385 | 4.420 | 4.385 | 4.391 | 14,383 | +0.00(+0.00%) |
Feb 05, 2007 | 4.379 | 4.403 | 4.373 | 4.391 | 17,091 | +0.02(+0.41%) |
Feb 02, 2007 | 4.373 | 4.397 | 4.367 | 4.373 | 95,947 | -0.01(-0.13%) |
Feb 01, 2007 | 4.355 | 4.397 | 4.355 | 4.379 | 9,476 | +0.02(+0.41%) |
Jan 31, 2007 | 4.379 | 4.391 | 4.343 | 4.361 | 78,687 | -0.01(-0.27%) |
Jan 30, 2007 | 4.332 | 4.385 | 4.332 | 4.373 | 86,302 | +0.06(+1.37%) |
Jan 29, 2007 | 4.284 | 4.343 | 4.284 | 4.314 | 7,107 | -0.01(-0.27%) |
Jan 26, 2007 | 4.343 | 4.343 | 4.326 | 4.326 | 1,353 | +0.02(+0.55%) |
Jan 25, 2007 | 4.302 | 4.320 | 4.284 | 4.302 | 3,722 | +0.01(+0.14%) |
Jan 24, 2007 | 4.314 | 4.326 | 4.290 | 4.296 | 28,259 | -0.02(-0.41%) |
Jan 23, 2007 | 4.355 | 4.355 | 4.296 | 4.314 | 21,829 | -0.01(-0.14%) |
Jan 22, 2007 | 4.231 | 4.349 | 4.231 | 4.320 | 49,581 | +0.08(+1.81%) |
Jan 19, 2007 | 4.249 | 4.249 | 4.225 | 4.243 | 6,091 | +0.02(+0.42%) |
Jan 18, 2007 | 4.190 | 4.255 | 4.190 | 4.225 | 51,273 | -0.01(-0.14%) |
Jan 17, 2007 | 4.190 | 4.231 | 4.190 | 4.231 | 60,242 | +0.04(+0.84%) |
Jan 16, 2007 | 4.243 | 4.243 | 4.184 | 4.196 | 23,183 | -0.01(-0.28%) |
Jan 12, 2007 | 4.166 | 4.208 | 4.166 | 4.208 | 23,859 | +0.03(+0.71%) |
Jan 11, 2007 | 4.166 | 4.190 | 4.166 | 4.178 | 1,353 | +0.02(+0.43%) |
Jan 10, 2007 | 4.154 | 4.190 | 4.154 | 4.160 | 7,107 | +0.01(+0.14%) |
Jan 09, 2007 | 4.148 | 4.213 | 4.143 | 4.154 | 18,614 | -0.05(-1.13%) |
Jan 08, 2007 | 4.143 | 4.202 | 4.137 | 4.202 | 9,645 | +0.04(+0.99%) |
Jan 05, 2007 | 4.143 | 4.166 | 4.143 | 4.160 | 12,860 | +0.01(+0.28%) |
Jan 04, 2007 | 4.166 | 4.166 | 4.148 | 4.148 | 39,597 | -0.02(-0.57%) |