Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.208 | 4.238 | 4.197 | 4.225 | 1,773,600 | +0.01(+0.28%) |
Mar 29, 2007 | 4.207 | 4.234 | 4.200 | 4.213 | 4,039,200 | +0.02(+0.54%) |
Mar 28, 2007 | 4.157 | 4.200 | 4.156 | 4.191 | 4,963,200 | +0.03(+0.68%) |
Mar 27, 2007 | 4.117 | 4.186 | 4.112 | 4.162 | 3,278,400 | +0.03(+0.69%) |
Mar 26, 2007 | 4.143 | 4.149 | 4.114 | 4.134 | 4,093,200 | -0.01(-0.30%) |
Mar 23, 2007 | 4.151 | 4.163 | 4.113 | 4.147 | 4,099,200 | -0.00(-0.10%) |
Mar 22, 2007 | 4.133 | 4.177 | 4.129 | 4.151 | 9,454,800 | +0.02(+0.50%) |
Mar 21, 2007 | 4.121 | 4.133 | 4.085 | 4.130 | 4,858,800 | +0.02(+0.53%) |
Mar 20, 2007 | 4.098 | 4.110 | 4.020 | 4.108 | 12,885,600 | +0.01(+0.26%) |
Mar 19, 2007 | 4.083 | 4.124 | 4.072 | 4.098 | 3,500,400 | +0.03(+0.82%) |
Mar 16, 2007 | 4.084 | 4.092 | 4.057 | 4.064 | 4,346,400 | -0.02(-0.45%) |
Mar 15, 2007 | 4.052 | 4.088 | 4.052 | 4.082 | 5,920,800 | +0.03(+0.76%) |
Mar 14, 2007 | 4.057 | 4.070 | 4.008 | 4.052 | 7,936,800 | -0.00(-0.10%) |
Mar 13, 2007 | 4.131 | 4.115 | 4.053 | 4.056 | 8,569,200 | -0.07(-1.82%) |
Mar 12, 2007 | 4.131 | 4.145 | 4.121 | 4.131 | 5,532,000 | -0.01(-0.24%) |
Mar 09, 2007 | 4.162 | 4.170 | 4.113 | 4.141 | 7,551,600 | -0.00(-0.06%) |
Mar 08, 2007 | 4.250 | 4.250 | 4.132 | 4.143 | 16,938,000 | -0.13(-3.12%) |
Mar 07, 2007 | 4.251 | 4.277 | 4.220 | 4.277 | 10,297,200 | +0.03(+0.61%) |
Mar 06, 2007 | 4.178 | 4.258 | 4.154 | 4.251 | 8,353,200 | +0.07(+1.78%) |
Mar 05, 2007 | 4.188 | 4.213 | 4.162 | 4.177 | 5,821,200 | -0.02(-0.38%) |
Mar 02, 2007 | 4.146 | 4.242 | 4.146 | 4.192 | 5,748,000 | +0.04(+0.96%) |
Mar 01, 2007 | 4.167 | 4.178 | 4.083 | 4.152 | 6,177,564 | -0.05(-1.15%) |
Feb 28, 2007 | 4.178 | 4.227 | 4.122 | 4.201 | 6,037,200 | +0.02(+0.46%) |
Feb 27, 2007 | 4.208 | 4.238 | 4.167 | 4.182 | 3,721,200 | -0.09(-2.01%) |
Feb 26, 2007 | 4.321 | 4.325 | 4.263 | 4.268 | 3,847,068 | -0.04(-0.95%) |
Feb 23, 2007 | 4.287 | 4.328 | 4.287 | 4.308 | 2,529,600 | +0.03(+0.64%) |
Feb 22, 2007 | 4.306 | 4.316 | 4.281 | 4.281 | 2,763,600 | -0.01(-0.27%) |
Feb 21, 2007 | 4.239 | 4.323 | 4.239 | 4.293 | 3,775,200 | +0.04(+0.92%) |
Feb 20, 2007 | 4.292 | 4.293 | 4.234 | 4.253 | 8,343,600 | -0.11(-2.61%) |
Feb 16, 2007 | 4.327 | 4.369 | 4.326 | 4.367 | 2,691,600 | +0.03(+0.59%) |
Feb 15, 2007 | 4.284 | 4.362 | 4.284 | 4.342 | 3,051,600 | +0.04(+0.95%) |
Feb 14, 2007 | 4.257 | 4.317 | 4.254 | 4.301 | 2,835,300 | +0.04(+1.04%) |
Feb 13, 2007 | 4.247 | 4.271 | 4.247 | 4.257 | 2,210,820 | +0.01(+0.22%) |
Feb 12, 2007 | 4.224 | 4.277 | 4.221 | 4.247 | 3,179,040 | +0.03(+0.75%) |
Feb 09, 2007 | 4.242 | 4.272 | 4.204 | 4.216 | 2,989,200 | -0.03(-0.65%) |
Feb 08, 2007 | 4.213 | 4.278 | 4.213 | 4.243 | 3,271,200 | +0.03(+0.61%) |
Feb 07, 2007 | 4.173 | 4.248 | 4.173 | 4.218 | 5,050,800 | +0.05(+1.28%) |
Feb 06, 2007 | 4.133 | 4.237 | 4.072 | 4.164 | 14,065,200 | -0.19(-4.36%) |
Feb 05, 2007 | 4.317 | 4.376 | 4.279 | 4.354 | 6,387,600 | +0.04(+0.81%) |
Feb 02, 2007 | 4.291 | 4.333 | 4.254 | 4.319 | 6,817,200 | +0.05(+1.11%) |
Feb 01, 2007 | 4.263 | 4.278 | 4.237 | 4.272 | 3,525,600 | +0.01(+0.20%) |
Jan 31, 2007 | 4.257 | 4.272 | 4.227 | 4.263 | 5,029,680 | -0.00(-0.06%) |
Jan 30, 2007 | 4.256 | 4.275 | 4.228 | 4.266 | 6,704,400 | -0.01(-0.14%) |
Jan 29, 2007 | 4.252 | 4.279 | 4.225 | 4.272 | 9,842,400 | +0.02(+0.47%) |
Jan 26, 2007 | 4.183 | 4.261 | 4.179 | 4.252 | 4,687,200 | +0.07(+1.69%) |
Jan 25, 2007 | 4.168 | 4.185 | 4.149 | 4.181 | 3,336,000 | +0.01(+0.16%) |
Jan 24, 2007 | 4.129 | 4.174 | 4.128 | 4.174 | 2,108,400 | +0.03(+0.74%) |
Jan 23, 2007 | 4.131 | 4.162 | 4.114 | 4.143 | 2,692,800 | +0.00(+0.10%) |
Jan 22, 2007 | 4.108 | 4.146 | 4.103 | 4.139 | 2,920,800 | +0.03(+0.83%) |
Jan 19, 2007 | 4.103 | 4.116 | 4.096 | 4.105 | 3,490,800 | -0.01(-0.36%) |
Jan 18, 2007 | 4.112 | 4.149 | 4.104 | 4.120 | 2,918,400 | +0.01(+0.26%) |
Jan 17, 2007 | 4.091 | 4.123 | 4.091 | 4.109 | 3,259,200 | +0.00(+0.08%) |
Jan 16, 2007 | 4.107 | 4.117 | 4.100 | 4.106 | 3,079,200 | -0.00(-0.02%) |
Jan 12, 2007 | 4.036 | 4.124 | 4.036 | 4.107 | 4,752,000 | +0.07(+1.61%) |
Jan 11, 2007 | 4.008 | 4.069 | 4.008 | 4.042 | 2,216,400 | +0.04(+0.96%) |
Jan 10, 2007 | 3.992 | 4.012 | 3.978 | 4.003 | 1,556,400 | +0.00(+0.00%) |
Jan 09, 2007 | 3.967 | 4.022 | 3.965 | 4.003 | 2,149,200 | +0.04(+0.90%) |
Jan 08, 2007 | 3.984 | 3.987 | 3.943 | 3.967 | 3,348,000 | -0.02(-0.61%) |
Jan 05, 2007 | 3.986 | 4.002 | 3.949 | 3.992 | 1,730,400 | -0.01(-0.25%) |
Jan 04, 2007 | 3.996 | 4.021 | 3.987 | 4.002 | 2,203,200 | +0.01(+0.17%) |