Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.903 | 2.952 | 2.888 | 2.899 | 4,853,652 | +0.01(+0.40%) |
Mar 29, 2007 | 2.937 | 2.940 | 2.862 | 2.888 | 3,937,541 | -0.04(-1.40%) |
Mar 28, 2007 | 2.957 | 2.957 | 2.896 | 2.929 | 5,361,837 | -0.04(-1.43%) |
Mar 27, 2007 | 2.979 | 3.001 | 2.960 | 2.971 | 2,821,003 | -0.00(-0.16%) |
Mar 26, 2007 | 2.966 | 2.997 | 2.942 | 2.976 | 3,060,925 | +0.00(+0.00%) |
Mar 23, 2007 | 2.976 | 3.015 | 2.953 | 2.976 | 5,814,808 | +0.01(+0.50%) |
Mar 22, 2007 | 3.037 | 3.060 | 2.957 | 2.961 | 8,449,153 | -0.06(-1.89%) |
Mar 21, 2007 | 2.993 | 3.035 | 2.975 | 3.019 | 8,027,882 | +0.04(+1.48%) |
Mar 20, 2007 | 2.997 | 2.997 | 2.942 | 2.975 | 4,399,366 | -0.00(-0.16%) |
Mar 19, 2007 | 2.999 | 3.042 | 2.961 | 2.979 | 3,658,736 | +0.01(+0.50%) |
Mar 16, 2007 | 2.975 | 3.013 | 2.939 | 2.965 | 5,034,658 | -0.01(-0.44%) |
Mar 15, 2007 | 2.996 | 3.033 | 2.968 | 2.978 | 5,317,380 | +0.00(+0.11%) |
Mar 14, 2007 | 2.996 | 3.025 | 2.929 | 2.975 | 7,310,613 | -0.02(-0.66%) |
Mar 13, 2007 | 3.068 | 3.091 | 2.991 | 2.994 | 5,054,733 | -0.07(-2.40%) |
Mar 12, 2007 | 3.086 | 3.105 | 3.025 | 3.068 | 6,674,011 | +0.05(+1.73%) |
Mar 09, 2007 | 3.076 | 3.110 | 2.948 | 3.015 | 12,985,141 | -0.08(-2.43%) |
Mar 08, 2007 | 3.143 | 3.180 | 3.074 | 3.091 | 7,833,776 | -0.03(-0.99%) |
Mar 07, 2007 | 3.247 | 3.262 | 3.113 | 3.122 | 9,535,508 | -0.12(-3.73%) |
Mar 06, 2007 | 3.172 | 3.251 | 3.167 | 3.243 | 7,252,284 | +0.12(+3.71%) |
Mar 05, 2007 | 3.228 | 3.230 | 3.115 | 3.127 | 8,638,052 | -0.13(-3.92%) |
Mar 02, 2007 | 3.280 | 3.347 | 3.230 | 3.254 | 4,253,976 | -0.05(-1.44%) |
Mar 01, 2007 | 3.275 | 3.347 | 3.197 | 3.301 | 4,228,535 | -0.03(-0.98%) |
Feb 28, 2007 | 3.332 | 3.385 | 3.285 | 3.334 | 7,523,925 | +0.05(+1.49%) |
Feb 27, 2007 | 3.383 | 3.471 | 3.216 | 3.285 | 21,157,354 | -0.28(-7.88%) |
Feb 26, 2007 | 3.481 | 3.573 | 3.475 | 3.566 | 18,047,890 | +0.09(+2.63%) |
Feb 23, 2007 | 3.473 | 3.491 | 3.368 | 3.475 | 8,993,958 | +0.01(+0.19%) |
Feb 22, 2007 | 3.462 | 3.494 | 3.429 | 3.468 | 4,157,235 | +0.01(+0.19%) |
Feb 21, 2007 | 3.416 | 3.478 | 3.391 | 3.462 | 5,277,450 | +0.03(+1.00%) |
Feb 20, 2007 | 3.341 | 3.466 | 3.311 | 3.427 | 11,050,365 | +0.15(+4.59%) |
Feb 16, 2007 | 3.208 | 3.285 | 3.208 | 3.277 | 7,694,890 | +0.06(+1.78%) |
Feb 15, 2007 | 3.203 | 3.239 | 3.167 | 3.220 | 4,181,122 | +0.01(+0.46%) |
Feb 14, 2007 | 3.228 | 3.261 | 3.194 | 3.205 | 3,524,151 | +0.04(+1.13%) |
Feb 13, 2007 | 3.230 | 3.261 | 3.125 | 3.169 | 4,353,795 | +0.01(+0.47%) |
Feb 12, 2007 | 3.187 | 3.275 | 3.131 | 3.154 | 5,927,189 | -0.03(-0.82%) |
Feb 09, 2007 | 3.275 | 3.328 | 3.176 | 3.180 | 9,897,024 | -0.09(-2.75%) |
Feb 08, 2007 | 3.283 | 3.367 | 3.236 | 3.270 | 8,883,475 | +0.00(+0.10%) |
Feb 07, 2007 | 3.279 | 3.334 | 3.262 | 3.267 | 13,510,960 | -0.02(-0.74%) |
Feb 06, 2007 | 3.287 | 3.313 | 3.246 | 3.292 | 4,085,727 | -0.04(-1.08%) |
Feb 05, 2007 | 3.318 | 3.341 | 3.256 | 3.328 | 6,326,353 | +0.01(+0.34%) |
Feb 02, 2007 | 3.228 | 3.341 | 3.207 | 3.316 | 7,820,835 | +0.03(+0.90%) |
Feb 01, 2007 | 3.321 | 3.336 | 3.203 | 3.287 | 5,611,739 | -0.05(-1.61%) |
Jan 31, 2007 | 3.282 | 3.352 | 3.269 | 3.341 | 4,451,814 | +0.03(+0.89%) |
Jan 30, 2007 | 3.316 | 3.334 | 3.279 | 3.311 | 4,338,211 | -0.02(-0.69%) |
Jan 29, 2007 | 3.350 | 3.480 | 3.329 | 3.334 | 13,165,743 | -0.01(-0.20%) |
Jan 26, 2007 | 3.301 | 3.357 | 3.300 | 3.341 | 3,923,273 | +0.04(+1.34%) |
Jan 25, 2007 | 3.380 | 3.408 | 3.280 | 3.297 | 7,590,152 | -0.07(-2.09%) |
Jan 24, 2007 | 3.171 | 3.377 | 3.158 | 3.367 | 18,570,962 | +0.19(+6.08%) |
Jan 23, 2007 | 3.097 | 3.195 | 3.097 | 3.174 | 8,161,053 | +0.06(+2.00%) |
Jan 22, 2007 | 3.171 | 3.176 | 3.070 | 3.112 | 14,211,574 | -0.03(-0.89%) |
Jan 19, 2007 | 3.084 | 3.163 | 3.081 | 3.140 | 7,337,908 | +0.02(+0.79%) |
Jan 18, 2007 | 3.131 | 3.133 | 3.079 | 3.115 | 8,007,574 | +0.01(+0.21%) |
Jan 17, 2007 | 3.105 | 3.163 | 3.089 | 3.109 | 8,936,027 | +0.01(+0.42%) |
Jan 16, 2007 | 3.007 | 3.138 | 3.007 | 3.095 | 9,373,224 | +0.08(+2.77%) |
Jan 12, 2007 | 3.007 | 3.024 | 2.988 | 3.012 | 4,688,983 | +0.00(+0.05%) |
Jan 11, 2007 | 3.053 | 3.078 | 2.989 | 3.010 | 6,935,072 | -0.02(-0.54%) |
Jan 10, 2007 | 3.033 | 3.063 | 2.978 | 3.027 | 5,848,234 | -0.03(-0.91%) |
Jan 09, 2007 | 3.064 | 3.122 | 3.028 | 3.055 | 3,903,687 | -0.01(-0.21%) |
Jan 08, 2007 | 3.130 | 3.133 | 3.056 | 3.061 | 6,712,038 | -0.06(-1.94%) |
Jan 05, 2007 | 3.221 | 3.221 | 3.105 | 3.122 | 5,310,301 | -0.09(-2.85%) |
Jan 04, 2007 | 3.216 | 3.228 | 3.079 | 3.213 | 8,400,712 | +0.02(+0.56%) |