Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.750 | 4.750 | 4.510 | 4.580 | 463,197 | -0.15(-3.17%) |
Mar 29, 2007 | 4.810 | 4.820 | 4.720 | 4.730 | 335,893 | -0.07(-1.46%) |
Mar 28, 2007 | 4.790 | 4.950 | 4.750 | 4.800 | 264,502 | +0.01(+0.21%) |
Mar 27, 2007 | 4.780 | 4.820 | 4.750 | 4.790 | 207,686 | +0.05(+1.05%) |
Mar 26, 2007 | 4.900 | 5.050 | 4.700 | 4.740 | 506,308 | -0.15(-3.07%) |
Mar 23, 2007 | 4.600 | 5.000 | 4.600 | 4.890 | 928,628 | +0.29(+6.30%) |
Mar 22, 2007 | 4.520 | 4.640 | 4.490 | 4.600 | 478,778 | +0.12(+2.68%) |
Mar 21, 2007 | 4.410 | 4.540 | 4.390 | 4.480 | 361,755 | +0.03(+0.67%) |
Mar 20, 2007 | 4.480 | 4.500 | 4.430 | 4.450 | 198,352 | -0.01(-0.22%) |
Mar 19, 2007 | 4.400 | 4.540 | 4.400 | 4.460 | 303,799 | +0.06(+1.36%) |
Mar 16, 2007 | 4.400 | 4.500 | 4.390 | 4.400 | 472,516 | +0.00(+0.00%) |
Mar 15, 2007 | 4.460 | 4.550 | 4.320 | 4.400 | 569,644 | -0.04(-0.90%) |
Mar 14, 2007 | 4.510 | 4.660 | 4.430 | 4.440 | 545,209 | -0.15(-3.27%) |
Mar 13, 2007 | 4.610 | 4.720 | 4.500 | 4.590 | 489,700 | -0.02(-0.43%) |
Mar 12, 2007 | 4.590 | 4.650 | 4.490 | 4.610 | 364,509 | +0.12(+2.67%) |
Mar 09, 2007 | 4.510 | 4.610 | 4.380 | 4.490 | 666,997 | -0.01(-0.33%) |
Mar 08, 2007 | 4.630 | 4.630 | 4.310 | 4.505 | 705,217 | -0.00(-0.11%) |
Mar 07, 2007 | 4.310 | 4.580 | 4.240 | 4.510 | 611,818 | +0.16(+3.68%) |
Mar 06, 2007 | 4.240 | 4.400 | 4.190 | 4.350 | 611,039 | +0.16(+3.82%) |
Mar 05, 2007 | 4.200 | 4.350 | 3.970 | 4.190 | 1,034,656 | -0.18(-4.12%) |
Mar 02, 2007 | 4.520 | 4.540 | 4.340 | 4.370 | 653,833 | -0.17(-3.74%) |
Mar 01, 2007 | 4.450 | 4.620 | 4.360 | 4.540 | 530,084 | -0.01(-0.22%) |
Feb 28, 2007 | 4.580 | 4.650 | 4.300 | 4.550 | 921,958 | -0.06(-1.30%) |
Feb 27, 2007 | 4.760 | 4.900 | 4.430 | 4.610 | 958,581 | -0.34(-6.87%) |
Feb 26, 2007 | 4.940 | 5.140 | 4.770 | 4.950 | 822,111 | +0.01(+0.20%) |
Feb 23, 2007 | 5.000 | 5.060 | 4.780 | 4.940 | 500,075 | +0.06(+1.23%) |
Feb 22, 2007 | 4.850 | 5.100 | 4.850 | 4.880 | 945,224 | +0.03(+0.62%) |
Feb 21, 2007 | 4.800 | 5.170 | 4.700 | 4.850 | 845,482 | +0.01(+0.21%) |
Feb 20, 2007 | 4.780 | 4.980 | 4.650 | 4.840 | 1,358,161 | +0.16(+3.42%) |
Feb 16, 2007 | 4.490 | 4.810 | 4.420 | 4.680 | 976,230 | +0.21(+4.70%) |
Feb 15, 2007 | 4.620 | 4.670 | 4.400 | 4.470 | 873,574 | -0.14(-3.04%) |
Feb 14, 2007 | 4.550 | 4.630 | 4.470 | 4.610 | 1,132,610 | +0.19(+4.30%) |
Feb 13, 2007 | 4.130 | 4.500 | 4.130 | 4.420 | 1,052,853 | +0.27(+6.51%) |
Feb 12, 2007 | 3.990 | 4.190 | 3.950 | 4.150 | 633,312 | +0.19(+4.80%) |
Feb 09, 2007 | 4.000 | 4.260 | 3.900 | 3.960 | 1,148,898 | -0.01(-0.25%) |
Feb 08, 2007 | 4.040 | 4.040 | 3.880 | 3.970 | 1,161,215 | -0.10(-2.46%) |
Feb 07, 2007 | 4.150 | 4.180 | 4.010 | 4.070 | 425,527 | -0.08(-1.93%) |
Feb 06, 2007 | 4.290 | 4.310 | 4.100 | 4.150 | 673,265 | -0.12(-2.81%) |
Feb 05, 2007 | 4.300 | 4.370 | 4.120 | 4.270 | 707,205 | -0.02(-0.47%) |
Feb 02, 2007 | 4.370 | 4.430 | 4.260 | 4.290 | 631,962 | -0.10(-2.28%) |
Feb 01, 2007 | 4.070 | 4.400 | 4.070 | 4.390 | 760,350 | +0.29(+7.07%) |
Jan 31, 2007 | 3.980 | 4.120 | 3.788 | 4.100 | 829,142 | +0.08(+1.99%) |
Jan 30, 2007 | 4.150 | 4.190 | 4.000 | 4.020 | 531,916 | -0.11(-2.66%) |
Jan 29, 2007 | 4.120 | 4.200 | 4.050 | 4.130 | 552,434 | +0.00(+0.00%) |
Jan 26, 2007 | 4.190 | 4.260 | 4.100 | 4.130 | 340,541 | -0.07(-1.67%) |
Jan 25, 2007 | 4.400 | 4.400 | 4.150 | 4.200 | 445,871 | -0.12(-2.78%) |
Jan 24, 2007 | 4.170 | 4.350 | 4.170 | 4.320 | 458,964 | +0.19(+4.60%) |
Jan 23, 2007 | 4.350 | 4.360 | 4.060 | 4.130 | 808,633 | -0.25(-5.71%) |
Jan 22, 2007 | 4.600 | 4.600 | 4.250 | 4.380 | 532,048 | -0.05(-1.13%) |
Jan 19, 2007 | 4.420 | 4.550 | 4.400 | 4.430 | 446,266 | +0.01(+0.23%) |
Jan 18, 2007 | 4.640 | 4.740 | 4.400 | 4.420 | 539,910 | -0.19(-4.12%) |
Jan 17, 2007 | 4.600 | 4.750 | 4.490 | 4.610 | 647,569 | +0.04(+0.88%) |
Jan 16, 2007 | 4.520 | 4.670 | 4.400 | 4.570 | 767,669 | +0.04(+0.88%) |
Jan 12, 2007 | 4.400 | 4.620 | 4.340 | 4.530 | 859,220 | +0.20(+4.62%) |
Jan 11, 2007 | 4.210 | 4.390 | 4.150 | 4.330 | 731,277 | +0.12(+2.85%) |
Jan 10, 2007 | 4.030 | 4.490 | 4.000 | 4.210 | 1,229,112 | +0.18(+4.47%) |
Jan 09, 2007 | 4.270 | 4.340 | 4.000 | 4.030 | 969,756 | -0.20(-4.73%) |
Jan 08, 2007 | 3.630 | 4.280 | 3.600 | 4.230 | 2,571,733 | +0.61(+16.85%) |
Jan 05, 2007 | 3.630 | 3.680 | 3.500 | 3.620 | 445,437 | +0.00(+0.00%) |
Jan 04, 2007 | 3.680 | 3.720 | 3.470 | 3.620 | 654,724 | +0.03(+0.86%) |