Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.698 | 3.741 | 3.695 | 3.727 | 7,563 | +0.05(+1.26%) |
Mar 29, 2007 | 3.695 | 3.745 | 3.680 | 3.680 | 69,474 | -0.00(-0.10%) |
Mar 28, 2007 | 3.663 | 3.720 | 3.659 | 3.684 | 43,421 | +0.01(+0.19%) |
Mar 27, 2007 | 3.727 | 3.748 | 3.677 | 3.677 | 24,932 | -0.07(-1.81%) |
Mar 26, 2007 | 3.673 | 3.745 | 3.670 | 3.745 | 10,645 | +0.05(+1.45%) |
Mar 23, 2007 | 3.662 | 3.709 | 3.652 | 3.691 | 35,017 | +0.05(+1.27%) |
Mar 22, 2007 | 3.623 | 3.673 | 3.623 | 3.645 | 7,843 | +0.04(+1.09%) |
Mar 21, 2007 | 3.655 | 3.730 | 3.605 | 3.605 | 44,261 | -0.05(-1.37%) |
Mar 20, 2007 | 3.837 | 3.891 | 3.623 | 3.655 | 150,434 | -0.15(-3.85%) |
Mar 19, 2007 | 3.770 | 3.923 | 3.770 | 3.802 | 58,268 | -0.07(-1.75%) |
Mar 16, 2007 | 4.016 | 4.044 | 3.802 | 3.870 | 87,683 | -0.15(-3.64%) |
Mar 15, 2007 | 3.905 | 4.016 | 3.859 | 4.016 | 27,173 | +0.11(+2.93%) |
Mar 14, 2007 | 3.891 | 3.923 | 3.855 | 3.902 | 24,091 | +0.10(+2.63%) |
Mar 13, 2007 | 3.727 | 3.802 | 3.712 | 3.802 | 16,248 | +0.07(+1.91%) |
Mar 12, 2007 | 3.634 | 3.730 | 3.570 | 3.730 | 126,622 | +0.14(+3.77%) |
Mar 09, 2007 | 3.584 | 3.634 | 3.573 | 3.595 | 70,594 | -0.03(-0.89%) |
Mar 08, 2007 | 3.659 | 3.666 | 3.627 | 3.627 | 17,648 | -0.05(-1.46%) |
Mar 07, 2007 | 3.673 | 3.709 | 3.673 | 3.680 | 5,882 | +0.00(+0.10%) |
Mar 06, 2007 | 3.698 | 3.709 | 3.641 | 3.677 | 15,407 | -0.02(-0.48%) |
Mar 05, 2007 | 3.641 | 3.734 | 3.641 | 3.695 | 21,570 | +0.00(+0.00%) |
Mar 02, 2007 | 3.827 | 3.827 | 3.645 | 3.695 | 101,970 | -0.13(-3.45%) |
Mar 01, 2007 | 3.809 | 3.830 | 3.766 | 3.827 | 13,726 | +0.02(+0.66%) |
Feb 28, 2007 | 3.841 | 3.859 | 3.748 | 3.802 | 100,289 | -0.10(-2.65%) |
Feb 27, 2007 | 3.898 | 3.919 | 3.873 | 3.905 | 71,715 | -0.02(-0.55%) |
Feb 26, 2007 | 3.856 | 3.930 | 3.856 | 3.927 | 16,248 | +0.07(+1.95%) |
Feb 23, 2007 | 3.859 | 3.873 | 3.805 | 3.852 | 135,867 | +0.02(+0.65%) |
Feb 22, 2007 | 3.802 | 3.862 | 3.748 | 3.827 | 20,730 | +0.02(+0.66%) |
Feb 21, 2007 | 3.873 | 3.873 | 3.748 | 3.802 | 27,173 | -0.07(-1.84%) |
Feb 20, 2007 | 3.873 | 3.873 | 3.873 | 3.873 | 1,960 | +0.00(+0.00%) |
Feb 16, 2007 | 3.830 | 3.873 | 3.820 | 3.873 | 14,287 | +0.02(+0.65%) |
Feb 15, 2007 | 3.812 | 3.848 | 3.812 | 3.848 | 14,006 | +0.06(+1.51%) |
Feb 14, 2007 | 3.766 | 3.830 | 3.766 | 3.791 | 12,045 | -0.06(-1.48%) |
Feb 13, 2007 | 3.820 | 3.891 | 3.627 | 3.848 | 16,528 | +0.01(+0.28%) |
Feb 12, 2007 | 3.748 | 3.855 | 3.662 | 3.837 | 21,570 | +0.05(+1.41%) |
Feb 09, 2007 | 3.784 | 3.784 | 3.784 | 3.784 | 0 | +0.00(+0.00%) |
Feb 08, 2007 | 3.641 | 3.837 | 3.588 | 3.784 | 17,648 | +0.10(+2.61%) |
Feb 07, 2007 | 3.712 | 3.834 | 3.680 | 3.687 | 1,680 | -0.11(-3.00%) |
Feb 06, 2007 | 3.837 | 3.870 | 3.730 | 3.802 | 11,765 | -0.04(-0.93%) |
Feb 05, 2007 | 3.730 | 3.837 | 3.730 | 3.837 | 4,202 | +0.13(+3.46%) |
Feb 02, 2007 | 3.748 | 3.748 | 3.677 | 3.709 | 9,244 | -0.07(-1.98%) |
Feb 01, 2007 | 3.609 | 3.845 | 3.609 | 3.784 | 23,811 | +0.16(+4.33%) |
Jan 31, 2007 | 3.427 | 3.662 | 3.395 | 3.627 | 107,293 | -0.14(-3.61%) |
Jan 30, 2007 | 3.766 | 3.766 | 3.698 | 3.762 | 2,241 | -0.04(-1.03%) |
Jan 29, 2007 | 3.820 | 3.912 | 3.802 | 3.802 | 1,680 | -0.05(-1.39%) |
Jan 26, 2007 | 3.816 | 3.855 | 3.748 | 3.855 | 7,003 | -0.03(-0.83%) |
Jan 25, 2007 | 3.952 | 3.952 | 3.887 | 3.887 | 4,482 | -0.06(-1.45%) |
Jan 24, 2007 | 3.927 | 3.944 | 3.873 | 3.944 | 15,127 | -0.01(-0.18%) |
Jan 23, 2007 | 3.948 | 3.952 | 3.944 | 3.952 | 5,882 | +0.02(+0.46%) |
Jan 22, 2007 | 3.962 | 3.962 | 3.873 | 3.934 | 47,623 | +0.25(+6.93%) |
Jan 19, 2007 | 3.655 | 3.679 | 3.655 | 3.679 | 1,400 | +0.01(+0.16%) |
Jan 18, 2007 | 3.673 | 3.673 | 3.673 | 3.673 | 280 | +0.04(+0.98%) |
Jan 17, 2007 | 3.602 | 3.637 | 3.602 | 3.637 | 1,120 | -0.00(-0.10%) |
Jan 16, 2007 | 3.605 | 3.641 | 3.605 | 3.641 | 840 | -0.05(-1.45%) |
Jan 12, 2007 | 3.605 | 3.695 | 3.570 | 3.695 | 18,209 | +0.09(+2.48%) |
Jan 11, 2007 | 3.748 | 3.748 | 3.530 | 3.605 | 43,701 | -0.20(-5.16%) |
Jan 10, 2007 | 3.784 | 3.802 | 3.720 | 3.802 | 7,003 | +0.02(+0.47%) |
Jan 09, 2007 | 3.802 | 3.802 | 3.734 | 3.784 | 1,680 | -0.02(-0.47%) |
Jan 08, 2007 | 3.802 | 3.802 | 3.802 | 3.802 | 840 | +0.00(+0.00%) |
Jan 05, 2007 | 3.712 | 3.802 | 3.684 | 3.802 | 10,365 | +0.04(+0.95%) |
Jan 04, 2007 | 3.570 | 3.816 | 3.570 | 3.766 | 25,492 | +0.11(+2.93%) |