Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.950 | 4.150 | 3.950 | 4.110 | 116,700 | +0.22(+5.66%) |
Mar 29, 2007 | 4.500 | 4.500 | 3.850 | 3.890 | 359,000 | -0.17(-4.19%) |
Mar 28, 2007 | 4.410 | 4.420 | 4.052 | 4.060 | 235,100 | -0.40(-8.87%) |
Mar 27, 2007 | 4.470 | 4.470 | 4.390 | 4.455 | 38,500 | -0.04(-0.78%) |
Mar 26, 2007 | 4.450 | 4.490 | 4.350 | 4.490 | 26,000 | +0.10(+2.28%) |
Mar 23, 2007 | 4.340 | 4.490 | 4.250 | 4.390 | 33,000 | +0.12(+2.81%) |
Mar 22, 2007 | 4.260 | 4.490 | 4.250 | 4.270 | 103,100 | -0.01(-0.23%) |
Mar 21, 2007 | 4.450 | 4.490 | 4.280 | 4.280 | 54,300 | -0.07(-1.61%) |
Mar 20, 2007 | 4.250 | 4.400 | 4.250 | 4.350 | 50,300 | +0.11(+2.71%) |
Mar 19, 2007 | 4.080 | 4.280 | 4.080 | 4.235 | 92,200 | +0.24(+5.89%) |
Mar 16, 2007 | 4.050 | 4.140 | 3.970 | 4.000 | 24,700 | -0.07(-1.72%) |
Mar 15, 2007 | 4.010 | 4.100 | 3.980 | 4.070 | 19,800 | +0.06(+1.50%) |
Mar 14, 2007 | 4.020 | 4.090 | 3.950 | 4.010 | 35,000 | -0.04(-0.99%) |
Mar 13, 2007 | 4.310 | 4.300 | 3.650 | 4.050 | 199,400 | -0.26(-6.03%) |
Mar 12, 2007 | 4.228 | 4.310 | 4.210 | 4.310 | 52,000 | +0.01(+0.24%) |
Mar 09, 2007 | 4.110 | 4.300 | 4.100 | 4.300 | 96,200 | +0.17(+4.11%) |
Mar 08, 2007 | 4.240 | 4.340 | 4.090 | 4.130 | 80,600 | -0.04(-0.86%) |
Mar 07, 2007 | 4.200 | 4.340 | 4.070 | 4.166 | 31,800 | -0.09(-2.21%) |
Mar 06, 2007 | 4.340 | 4.340 | 4.130 | 4.260 | 77,700 | -0.09(-2.07%) |
Mar 05, 2007 | 4.200 | 4.370 | 4.170 | 4.350 | 101,100 | +0.01(+0.23%) |
Mar 02, 2007 | 4.420 | 4.650 | 4.160 | 4.340 | 229,300 | -0.24(-5.24%) |
Mar 01, 2007 | 4.470 | 4.670 | 4.420 | 4.580 | 124,493 | +0.03(+0.66%) |
Feb 28, 2007 | 4.100 | 4.670 | 4.100 | 4.550 | 232,000 | +0.35(+8.33%) |
Feb 27, 2007 | 4.590 | 4.590 | 4.160 | 4.200 | 151,600 | -0.48(-10.26%) |
Feb 26, 2007 | 4.500 | 4.680 | 4.450 | 4.680 | 108,582 | +0.18(+4.00%) |
Feb 23, 2007 | 4.400 | 4.620 | 4.400 | 4.500 | 203,800 | +0.00(+0.00%) |
Feb 22, 2007 | 4.320 | 4.500 | 4.320 | 4.500 | 88,500 | +0.20(+4.65%) |
Feb 21, 2007 | 4.210 | 4.300 | 4.150 | 4.300 | 59,500 | -0.03(-0.69%) |
Feb 20, 2007 | 4.400 | 4.400 | 4.020 | 4.330 | 91,300 | -0.07(-1.59%) |
Feb 16, 2007 | 4.400 | 4.440 | 4.350 | 4.400 | 37,700 | -0.02(-0.45%) |
Feb 15, 2007 | 4.350 | 4.430 | 4.300 | 4.420 | 66,200 | +0.07(+1.61%) |
Feb 14, 2007 | 4.300 | 4.390 | 4.300 | 4.350 | 29,162 | +0.00(+0.00%) |
Feb 13, 2007 | 4.290 | 4.400 | 4.261 | 4.350 | 69,623 | +0.00(+0.00%) |
Feb 12, 2007 | 4.330 | 4.350 | 4.250 | 4.350 | 85,020 | +0.10(+2.35%) |
Feb 09, 2007 | 4.270 | 4.330 | 4.140 | 4.250 | 150,700 | -0.02(-0.47%) |
Feb 08, 2007 | 4.210 | 4.270 | 4.100 | 4.270 | 84,700 | +0.01(+0.23%) |
Feb 07, 2007 | 4.230 | 4.280 | 4.120 | 4.260 | 152,400 | +0.04(+0.95%) |
Feb 06, 2007 | 4.100 | 4.240 | 4.100 | 4.220 | 291,500 | +0.15(+3.59%) |
Feb 05, 2007 | 4.000 | 4.074 | 3.980 | 4.074 | 76,800 | +0.07(+1.84%) |
Feb 02, 2007 | 4.020 | 4.050 | 3.920 | 4.000 | 126,500 | -0.09(-2.20%) |
Feb 01, 2007 | 3.750 | 4.090 | 3.700 | 4.090 | 218,600 | +0.34(+9.07%) |
Jan 31, 2007 | 3.660 | 3.760 | 3.500 | 3.750 | 218,600 | +0.09(+2.46%) |
Jan 30, 2007 | 3.710 | 3.730 | 3.620 | 3.660 | 115,700 | -0.09(-2.40%) |
Jan 29, 2007 | 3.710 | 3.800 | 3.645 | 3.750 | 71,200 | +0.00(+0.00%) |
Jan 26, 2007 | 3.650 | 3.790 | 3.636 | 3.750 | 182,000 | +0.18(+5.04%) |
Jan 25, 2007 | 3.460 | 3.600 | 3.400 | 3.570 | 160,500 | +0.08(+2.29%) |
Jan 24, 2007 | 3.540 | 3.540 | 3.450 | 3.490 | 33,700 | -0.01(-0.29%) |
Jan 23, 2007 | 3.500 | 3.550 | 3.470 | 3.500 | 83,000 | +0.01(+0.29%) |
Jan 22, 2007 | 3.450 | 3.500 | 3.380 | 3.490 | 73,000 | +0.06(+1.75%) |
Jan 19, 2007 | 3.440 | 3.440 | 3.220 | 3.430 | 129,000 | -0.06(-1.72%) |
Jan 18, 2007 | 3.550 | 3.600 | 3.350 | 3.490 | 84,700 | -0.16(-4.38%) |
Jan 17, 2007 | 3.690 | 3.839 | 3.350 | 3.650 | 418,700 | +0.19(+5.49%) |
Jan 16, 2007 | 3.420 | 3.663 | 3.400 | 3.460 | 158,000 | +0.08(+2.37%) |
Jan 12, 2007 | 3.180 | 3.400 | 3.100 | 3.380 | 208,400 | +0.20(+6.29%) |
Jan 11, 2007 | 2.960 | 3.180 | 2.960 | 3.180 | 81,300 | +0.20(+6.71%) |
Jan 10, 2007 | 3.100 | 3.130 | 2.850 | 2.980 | 123,100 | -0.11(-3.56%) |
Jan 09, 2007 | 2.820 | 3.140 | 2.820 | 3.090 | 238,200 | +0.28(+9.96%) |
Jan 08, 2007 | 2.730 | 2.840 | 2.720 | 2.810 | 58,600 | +0.07(+2.55%) |
Jan 05, 2007 | 2.700 | 2.800 | 2.700 | 2.740 | 30,100 | -0.04(-1.44%) |
Jan 04, 2007 | 2.780 | 2.780 | 2.700 | 2.780 | 26,600 | +0.00(+0.00%) |