Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.304 | 3.304 | 3.262 | 3.287 | 245,942 | +0.00(+0.12%) |
Mar 29, 2007 | 3.280 | 3.299 | 3.247 | 3.283 | 534,770 | +0.02(+0.77%) |
Mar 28, 2007 | 3.257 | 3.280 | 3.233 | 3.258 | 408,634 | +0.03(+0.83%) |
Mar 27, 2007 | 3.287 | 3.297 | 3.230 | 3.232 | 472,268 | +0.00(+0.06%) |
Mar 26, 2007 | 3.276 | 3.297 | 3.212 | 3.230 | 507,688 | -0.03(-0.94%) |
Mar 23, 2007 | 3.260 | 3.272 | 3.253 | 3.260 | 422,410 | +0.00(+0.00%) |
Mar 22, 2007 | 3.251 | 3.260 | 3.232 | 3.260 | 789,316 | +0.05(+1.61%) |
Mar 21, 2007 | 3.272 | 3.278 | 3.187 | 3.209 | 657,220 | -0.08(-2.39%) |
Mar 20, 2007 | 3.291 | 3.304 | 3.280 | 3.287 | 399,196 | +0.02(+0.53%) |
Mar 19, 2007 | 3.276 | 3.289 | 3.232 | 3.270 | 604,671 | +0.01(+0.41%) |
Mar 16, 2007 | 3.260 | 3.287 | 3.232 | 3.257 | 437,416 | +0.01(+0.24%) |
Mar 15, 2007 | 3.184 | 3.283 | 3.184 | 3.249 | 654,842 | +0.10(+3.29%) |
Mar 14, 2007 | 3.184 | 3.246 | 3.107 | 3.145 | 409,578 | -0.06(-1.91%) |
Mar 13, 2007 | 3.281 | 3.304 | 3.176 | 3.207 | 457,110 | -0.07(-2.28%) |
Mar 12, 2007 | 3.264 | 3.285 | 3.258 | 3.281 | 197,351 | +0.02(+0.71%) |
Mar 09, 2007 | 3.278 | 3.297 | 3.218 | 3.258 | 443,762 | -0.01(-0.18%) |
Mar 08, 2007 | 3.260 | 3.301 | 3.251 | 3.264 | 429,162 | +0.01(+0.41%) |
Mar 07, 2007 | 3.247 | 3.304 | 3.247 | 3.251 | 575,759 | +0.00(+0.12%) |
Mar 06, 2007 | 3.268 | 3.268 | 3.164 | 3.247 | 797,205 | -0.02(-0.76%) |
Mar 05, 2007 | 3.301 | 3.324 | 3.212 | 3.272 | 805,547 | -0.06(-1.78%) |
Mar 02, 2007 | 3.341 | 3.362 | 3.310 | 3.331 | 499,903 | -0.00(-0.06%) |
Mar 01, 2007 | 3.308 | 3.356 | 3.262 | 3.333 | 490,429 | -0.01(-0.34%) |
Feb 28, 2007 | 3.320 | 3.379 | 3.297 | 3.345 | 1,070,391 | +0.04(+1.10%) |
Feb 27, 2007 | 3.347 | 3.358 | 3.280 | 3.308 | 907,119 | -0.05(-1.54%) |
Feb 26, 2007 | 3.320 | 3.375 | 3.320 | 3.360 | 498,891 | +0.00(+0.00%) |
Feb 23, 2007 | 3.343 | 3.379 | 3.322 | 3.360 | 661,829 | +0.01(+0.34%) |
Feb 22, 2007 | 3.352 | 3.385 | 3.308 | 3.349 | 590,212 | -0.01(-0.34%) |
Feb 21, 2007 | 3.395 | 3.395 | 3.347 | 3.360 | 967,666 | -0.03(-0.91%) |
Feb 20, 2007 | 3.375 | 3.404 | 3.356 | 3.391 | 1,179,497 | +0.02(+0.57%) |
Feb 16, 2007 | 3.312 | 3.377 | 3.310 | 3.372 | 1,684,224 | +0.07(+2.21%) |
Feb 15, 2007 | 3.260 | 3.308 | 3.232 | 3.299 | 701,488 | +0.04(+1.12%) |
Feb 14, 2007 | 3.212 | 3.291 | 3.187 | 3.262 | 1,066,256 | +0.07(+2.35%) |
Feb 13, 2007 | 3.212 | 3.212 | 3.028 | 3.187 | 1,828,808 | -0.01(-0.36%) |
Feb 12, 2007 | 3.297 | 3.316 | 3.138 | 3.199 | 2,220,647 | -0.10(-2.97%) |
Feb 09, 2007 | 3.299 | 3.329 | 3.264 | 3.297 | 484,672 | +0.02(+0.53%) |
Feb 08, 2007 | 3.304 | 3.327 | 3.274 | 3.280 | 726,214 | -0.01(-0.45%) |
Feb 07, 2007 | 3.364 | 3.385 | 3.270 | 3.294 | 984,842 | -0.08(-2.40%) |
Feb 06, 2007 | 3.379 | 3.383 | 3.356 | 3.375 | 499,006 | +0.00(+0.00%) |
Feb 05, 2007 | 3.379 | 3.383 | 3.358 | 3.375 | 406,840 | +0.00(+0.00%) |
Feb 02, 2007 | 3.383 | 3.383 | 3.370 | 3.375 | 196,819 | -0.00(-0.06%) |
Feb 01, 2007 | 3.385 | 3.385 | 3.368 | 3.377 | 298,704 | +0.00(+0.06%) |
Jan 31, 2007 | 3.379 | 3.383 | 3.366 | 3.375 | 472,122 | -0.01(-0.17%) |
Jan 30, 2007 | 3.385 | 3.391 | 3.358 | 3.381 | 306,859 | +0.01(+0.28%) |
Jan 29, 2007 | 3.391 | 3.391 | 3.360 | 3.372 | 448,434 | -0.01(-0.40%) |
Jan 26, 2007 | 3.381 | 3.389 | 3.356 | 3.385 | 688,385 | +0.00(+0.11%) |
Jan 25, 2007 | 3.402 | 3.402 | 3.368 | 3.381 | 423,109 | -0.01(-0.23%) |
Jan 24, 2007 | 3.404 | 3.404 | 3.383 | 3.389 | 680,553 | -0.00(-0.06%) |
Jan 23, 2007 | 3.395 | 3.404 | 3.358 | 3.391 | 1,178,825 | +0.02(+0.45%) |
Jan 22, 2007 | 3.400 | 3.400 | 3.362 | 3.375 | 581,484 | -0.00(-0.06%) |
Jan 19, 2007 | 3.358 | 3.391 | 3.312 | 3.377 | 734,796 | +0.05(+1.38%) |
Jan 18, 2007 | 3.373 | 3.375 | 3.312 | 3.331 | 474,969 | -0.04(-1.25%) |
Jan 17, 2007 | 3.370 | 3.375 | 3.337 | 3.373 | 537,680 | +0.02(+0.57%) |
Jan 16, 2007 | 3.366 | 3.366 | 3.339 | 3.354 | 459,217 | +0.02(+0.52%) |
Jan 12, 2007 | 3.356 | 3.360 | 3.327 | 3.337 | 404,286 | -0.01(-0.34%) |
Jan 11, 2007 | 3.331 | 3.354 | 3.299 | 3.349 | 633,907 | +0.02(+0.58%) |
Jan 10, 2007 | 3.299 | 3.329 | 3.299 | 3.329 | 421,195 | +0.02(+0.70%) |
Jan 09, 2007 | 3.304 | 3.321 | 3.262 | 3.306 | 503,172 | -0.01(-0.20%) |
Jan 08, 2007 | 3.326 | 3.326 | 3.251 | 3.313 | 485,668 | -0.00(-0.14%) |
Jan 05, 2007 | 3.356 | 3.356 | 3.289 | 3.318 | 581,739 | -0.03(-0.80%) |
Jan 04, 2007 | 3.327 | 3.352 | 3.326 | 3.345 | 614,292 | +0.02(+0.46%) |