Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.554 | 3.629 | 3.546 | 3.590 | 5,539,185 | -0.00(-0.06%) |
Mar 29, 2007 | 3.669 | 3.684 | 3.571 | 3.592 | 5,165,949 | -0.05(-1.25%) |
Mar 28, 2007 | 3.618 | 3.658 | 3.603 | 3.638 | 3,163,964 | +0.01(+0.15%) |
Mar 27, 2007 | 3.646 | 3.658 | 3.569 | 3.632 | 6,328,827 | -0.03(-0.73%) |
Mar 26, 2007 | 3.696 | 3.708 | 3.628 | 3.659 | 6,538,379 | -0.02(-0.63%) |
Mar 23, 2007 | 3.668 | 3.693 | 3.636 | 3.682 | 4,925,819 | +0.01(+0.23%) |
Mar 22, 2007 | 3.661 | 3.681 | 3.630 | 3.674 | 3,306,963 | +0.02(+0.49%) |
Mar 21, 2007 | 3.628 | 3.661 | 3.576 | 3.656 | 5,452,846 | +0.04(+0.97%) |
Mar 20, 2007 | 3.594 | 3.639 | 3.586 | 3.621 | 4,169,453 | +0.02(+0.43%) |
Mar 19, 2007 | 3.575 | 3.613 | 3.575 | 3.605 | 2,962,506 | +0.04(+1.17%) |
Mar 16, 2007 | 3.588 | 3.593 | 3.534 | 3.564 | 3,352,830 | -0.02(-0.53%) |
Mar 15, 2007 | 3.566 | 3.596 | 3.556 | 3.583 | 2,052,349 | +0.01(+0.17%) |
Mar 14, 2007 | 3.561 | 3.581 | 3.511 | 3.576 | 7,700,358 | +0.03(+0.74%) |
Mar 13, 2007 | 3.640 | 3.634 | 3.544 | 3.550 | 3,971,233 | -0.09(-2.46%) |
Mar 12, 2007 | 3.583 | 3.641 | 3.571 | 3.640 | 4,255,792 | +0.04(+1.14%) |
Mar 09, 2007 | 3.538 | 3.612 | 3.526 | 3.599 | 8,359,592 | +0.08(+2.28%) |
Mar 08, 2007 | 3.519 | 3.555 | 3.510 | 3.519 | 3,022,763 | +0.03(+0.91%) |
Mar 07, 2007 | 3.502 | 3.505 | 3.461 | 3.487 | 6,589,643 | -0.03(-0.71%) |
Mar 06, 2007 | 3.447 | 3.545 | 3.447 | 3.512 | 5,661,499 | +0.04(+1.15%) |
Mar 05, 2007 | 3.482 | 3.546 | 3.472 | 3.472 | 6,148,064 | -0.04(-1.22%) |
Mar 02, 2007 | 3.566 | 3.599 | 3.499 | 3.515 | 4,375,408 | -0.07(-1.83%) |
Mar 01, 2007 | 3.540 | 3.625 | 3.510 | 3.580 | 5,647,918 | -0.01(-0.34%) |
Feb 28, 2007 | 3.621 | 3.644 | 3.561 | 3.593 | 4,831,385 | -0.03(-0.94%) |
Feb 27, 2007 | 3.730 | 3.730 | 3.566 | 3.626 | 6,420,562 | -0.16(-4.13%) |
Feb 26, 2007 | 3.795 | 3.803 | 3.769 | 3.783 | 3,627,136 | +0.01(+0.31%) |
Feb 23, 2007 | 3.764 | 3.781 | 3.752 | 3.771 | 2,229,524 | +0.00(+0.06%) |
Feb 22, 2007 | 3.780 | 3.780 | 3.750 | 3.769 | 4,611,940 | -0.01(-0.19%) |
Feb 21, 2007 | 3.767 | 3.784 | 3.731 | 3.776 | 4,979,781 | +0.00(+0.03%) |
Feb 20, 2007 | 3.724 | 3.779 | 3.704 | 3.775 | 6,750,629 | +0.05(+1.37%) |
Feb 16, 2007 | 3.744 | 3.746 | 3.708 | 3.724 | 4,449,156 | -0.03(-0.73%) |
Feb 15, 2007 | 3.757 | 3.770 | 3.735 | 3.751 | 3,750,349 | -0.00(-0.12%) |
Feb 14, 2007 | 3.769 | 3.770 | 3.744 | 3.755 | 4,506,958 | -0.00(-0.01%) |
Feb 13, 2007 | 3.750 | 3.787 | 3.737 | 3.756 | 4,823,813 | +0.02(+0.48%) |
Feb 12, 2007 | 3.752 | 3.772 | 3.702 | 3.738 | 5,464,052 | -0.02(-0.41%) |
Feb 09, 2007 | 3.803 | 3.815 | 3.747 | 3.754 | 5,460,940 | -0.04(-1.01%) |
Feb 08, 2007 | 3.792 | 3.815 | 3.758 | 3.792 | 3,543,495 | -0.00(-0.01%) |
Feb 07, 2007 | 3.777 | 3.814 | 3.743 | 3.793 | 3,429,276 | +0.03(+0.71%) |
Feb 06, 2007 | 3.775 | 3.778 | 3.718 | 3.766 | 3,565,080 | -0.00(-0.03%) |
Feb 05, 2007 | 3.766 | 3.778 | 3.745 | 3.767 | 3,235,913 | +0.00(+0.03%) |
Feb 02, 2007 | 3.769 | 3.775 | 3.733 | 3.766 | 3,431,075 | -0.00(-0.06%) |
Feb 01, 2007 | 3.770 | 3.808 | 3.743 | 3.768 | 4,259,390 | +0.00(+0.09%) |
Jan 31, 2007 | 3.699 | 3.785 | 3.680 | 3.765 | 6,529,385 | +0.04(+1.18%) |
Jan 30, 2007 | 3.703 | 3.725 | 3.663 | 3.721 | 5,960,088 | +0.02(+0.65%) |
Jan 29, 2007 | 3.729 | 3.740 | 3.670 | 3.697 | 7,456,630 | -0.02(-0.46%) |
Jan 26, 2007 | 3.684 | 3.738 | 3.658 | 3.714 | 5,067,918 | +0.03(+0.85%) |
Jan 25, 2007 | 3.743 | 3.751 | 3.658 | 3.683 | 6,906,219 | -0.06(-1.59%) |
Jan 24, 2007 | 3.694 | 3.806 | 3.694 | 3.743 | 12,559,624 | +0.08(+2.19%) |
Jan 23, 2007 | 3.561 | 3.676 | 3.561 | 3.663 | 10,698,839 | +0.10(+2.86%) |
Jan 22, 2007 | 3.571 | 3.580 | 3.517 | 3.561 | 8,508,887 | -0.01(-0.20%) |
Jan 19, 2007 | 3.574 | 3.594 | 3.508 | 3.568 | 6,240,689 | -0.01(-0.36%) |
Jan 18, 2007 | 3.665 | 3.669 | 3.570 | 3.581 | 8,628,502 | -0.05(-1.45%) |
Jan 17, 2007 | 3.641 | 3.707 | 3.603 | 3.634 | 19,592,654 | +0.05(+1.43%) |
Jan 16, 2007 | 3.547 | 3.600 | 3.541 | 3.583 | 9,331,805 | +0.05(+1.50%) |
Jan 12, 2007 | 3.503 | 3.536 | 3.469 | 3.530 | 9,070,990 | +0.00(+0.06%) |
Jan 11, 2007 | 3.444 | 3.571 | 3.444 | 3.527 | 8,784,092 | +0.10(+3.02%) |
Jan 10, 2007 | 3.405 | 3.446 | 3.403 | 3.424 | 6,154,350 | -0.03(-0.74%) |
Jan 09, 2007 | 3.525 | 3.525 | 3.420 | 3.450 | 11,199,785 | -0.07(-2.07%) |
Jan 08, 2007 | 3.559 | 3.569 | 3.450 | 3.522 | 12,242,148 | -0.07(-1.96%) |
Jan 05, 2007 | 3.640 | 3.643 | 3.558 | 3.593 | 5,876,447 | -0.07(-1.81%) |
Jan 04, 2007 | 3.544 | 3.672 | 3.544 | 3.659 | 11,890,497 | +0.12(+3.25%) |