Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.750 | 4.770 | 4.680 | 4.680 | 5,159 | -0.07(-1.47%) |
Mar 29, 2007 | 4.710 | 4.850 | 4.710 | 4.750 | 27,800 | +0.15(+3.26%) |
Mar 28, 2007 | 4.750 | 4.750 | 4.600 | 4.600 | 3,100 | -0.10(-2.13%) |
Mar 27, 2007 | 4.820 | 4.820 | 4.700 | 4.700 | 13,400 | -0.09(-1.88%) |
Mar 26, 2007 | 4.610 | 4.790 | 4.600 | 4.790 | 5,672 | +0.23(+5.04%) |
Mar 23, 2007 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 4.540 | 4.670 | 4.540 | 4.560 | 7,543 | +0.07(+1.56%) |
Mar 21, 2007 | 4.490 | 4.490 | 4.490 | 4.490 | 1,500 | +0.11(+2.51%) |
Mar 20, 2007 | 4.250 | 4.380 | 4.250 | 4.380 | 12,700 | +0.12(+2.82%) |
Mar 19, 2007 | 4.300 | 4.350 | 4.210 | 4.260 | 43,262 | +0.01(+0.24%) |
Mar 16, 2007 | 4.260 | 4.300 | 4.250 | 4.250 | 8,250 | +0.00(+0.00%) |
Mar 15, 2007 | 4.410 | 4.450 | 4.250 | 4.250 | 17,900 | -0.15(-3.41%) |
Mar 14, 2007 | 4.500 | 4.500 | 4.300 | 4.400 | 23,700 | -0.10(-2.22%) |
Mar 13, 2007 | 4.720 | 4.720 | 4.500 | 4.500 | 1,400 | -0.22(-4.66%) |
Mar 12, 2007 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | +0.00(+0.00%) |
Mar 09, 2007 | 4.620 | 4.720 | 4.620 | 4.720 | 2,900 | +0.02(+0.43%) |
Mar 08, 2007 | 4.590 | 4.700 | 4.590 | 4.700 | 19,100 | +0.20(+4.44%) |
Mar 07, 2007 | 4.440 | 4.500 | 4.330 | 4.500 | 12,800 | +0.17(+3.93%) |
Mar 06, 2007 | 4.330 | 4.380 | 4.330 | 4.330 | 12,700 | +0.04(+0.93%) |
Mar 05, 2007 | 4.330 | 4.330 | 4.160 | 4.290 | 25,240 | -0.04(-0.92%) |
Mar 02, 2007 | 4.340 | 4.350 | 4.330 | 4.330 | 9,100 | -0.01(-0.23%) |
Mar 01, 2007 | 4.460 | 4.460 | 4.340 | 4.340 | 21,900 | -0.26(-5.65%) |
Feb 28, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | +0.05(+1.10%) |
Feb 27, 2007 | 4.600 | 4.600 | 4.550 | 4.550 | 8,600 | -0.05(-1.09%) |
Feb 26, 2007 | 4.420 | 4.600 | 4.350 | 4.600 | 35,200 | +0.18(+4.07%) |
Feb 23, 2007 | 4.590 | 4.600 | 4.420 | 4.420 | 49,900 | -0.08(-1.78%) |
Feb 22, 2007 | 4.600 | 4.600 | 4.500 | 4.500 | 11,614 | +0.01(+0.22%) |
Feb 21, 2007 | 4.500 | 4.590 | 4.490 | 4.490 | 205,000 | +0.09(+2.05%) |
Feb 20, 2007 | 4.530 | 4.530 | 4.400 | 4.400 | 153,400 | -0.15(-3.30%) |
Feb 16, 2007 | 4.400 | 4.550 | 4.350 | 4.550 | 7,486 | +0.11(+2.48%) |
Feb 15, 2007 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 | +0.01(+0.23%) |
Feb 14, 2007 | 4.430 | 4.430 | 4.360 | 4.430 | 13,638 | -0.02(-0.45%) |
Feb 13, 2007 | 4.500 | 4.500 | 4.450 | 4.450 | 11,700 | +0.00(+0.00%) |
Feb 12, 2007 | 4.350 | 4.450 | 4.350 | 4.450 | 2,350 | +0.12(+2.77%) |
Feb 09, 2007 | 4.270 | 4.370 | 4.270 | 4.330 | 7,990 | -0.02(-0.46%) |
Feb 08, 2007 | 4.250 | 4.350 | 4.250 | 4.350 | 15,054 | +0.09(+2.11%) |
Feb 07, 2007 | 4.350 | 4.360 | 4.260 | 4.260 | 6,285 | -0.09(-2.07%) |
Feb 06, 2007 | 4.400 | 4.500 | 4.350 | 4.350 | 41,000 | -0.10(-2.25%) |
Feb 05, 2007 | 4.510 | 4.510 | 4.450 | 4.450 | 17,650 | -0.07(-1.55%) |
Feb 02, 2007 | 4.520 | 4.520 | 4.520 | 4.520 | 500 | -0.01(-0.22%) |
Feb 01, 2007 | 4.650 | 4.650 | 4.530 | 4.530 | 3,500 | -0.12(-2.58%) |
Jan 31, 2007 | 4.580 | 4.650 | 4.580 | 4.650 | 2,300 | +0.07(+1.53%) |
Jan 30, 2007 | 4.520 | 4.580 | 4.520 | 4.580 | 2,622 | +0.07(+1.55%) |
Jan 29, 2007 | 4.490 | 4.520 | 4.490 | 4.510 | 21,883 | -0.02(-0.44%) |
Jan 26, 2007 | 4.490 | 4.530 | 4.450 | 4.530 | 11,603 | -0.04(-0.88%) |
Jan 25, 2007 | 4.060 | 4.580 | 4.060 | 4.570 | 15,600 | +0.05(+1.11%) |
Jan 24, 2007 | 4.550 | 4.550 | 4.500 | 4.520 | 6,300 | -0.03(-0.66%) |
Jan 23, 2007 | 4.510 | 4.550 | 4.510 | 4.550 | 1,200 | +0.04(+0.89%) |
Jan 22, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 200 | +0.00(+0.00%) |
Jan 19, 2007 | 4.510 | 4.510 | 4.510 | 4.510 | 100 | -0.03(-0.66%) |
Jan 18, 2007 | 4.540 | 4.540 | 4.540 | 4.540 | 1,000 | -0.02(-0.44%) |
Jan 17, 2007 | 4.550 | 4.560 | 4.500 | 4.560 | 9,365 | +0.06(+1.33%) |
Jan 16, 2007 | 4.580 | 4.580 | 4.450 | 4.500 | 11,466 | -0.13(-2.81%) |
Jan 12, 2007 | 4.640 | 4.650 | 4.620 | 4.630 | 18,700 | +0.01(+0.22%) |
Jan 11, 2007 | 4.680 | 4.680 | 4.620 | 4.620 | 1,600 | -0.08(-1.70%) |
Jan 10, 2007 | 4.720 | 4.720 | 4.700 | 4.700 | 4,206 | -0.02(-0.42%) |
Jan 09, 2007 | 4.800 | 4.800 | 4.510 | 4.720 | 13,100 | -0.15(-3.08%) |
Jan 08, 2007 | 4.900 | 4.950 | 4.870 | 4.870 | 25,700 | -0.04(-0.81%) |
Jan 05, 2007 | 4.800 | 4.910 | 4.800 | 4.910 | 2,770 | +0.31(+6.74%) |
Jan 04, 2007 | 4.760 | 4.760 | 4.600 | 4.600 | 2,474 | -0.15(-3.16%) |