Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.012 | 4.042 | 3.982 | 4.042 | 236,372 | +0.04(+0.94%) |
Mar 29, 2007 | 3.982 | 4.012 | 3.959 | 4.005 | 194,823 | -0.01(-0.19%) |
Mar 28, 2007 | 4.073 | 4.080 | 3.975 | 4.012 | 401,057 | -0.08(-1.85%) |
Mar 27, 2007 | 4.118 | 4.118 | 4.005 | 4.088 | 118,058 | -0.03(-0.73%) |
Mar 26, 2007 | 4.065 | 4.118 | 4.035 | 4.118 | 86,135 | +0.04(+0.92%) |
Mar 23, 2007 | 4.118 | 4.125 | 4.012 | 4.080 | 106,382 | -0.04(-0.92%) |
Mar 22, 2007 | 4.125 | 4.125 | 4.073 | 4.118 | 203,061 | +0.00(+0.00%) |
Mar 21, 2007 | 4.035 | 4.118 | 4.035 | 4.118 | 180,360 | +0.08(+1.87%) |
Mar 20, 2007 | 4.042 | 4.073 | 3.997 | 4.042 | 147,900 | -0.01(-0.19%) |
Mar 19, 2007 | 4.035 | 4.118 | 3.975 | 4.050 | 187,271 | +0.04(+0.94%) |
Mar 16, 2007 | 4.012 | 4.058 | 3.952 | 4.012 | 462,684 | +0.01(+0.19%) |
Mar 15, 2007 | 4.050 | 4.088 | 3.922 | 4.005 | 404,589 | -0.06(-1.48%) |
Mar 14, 2007 | 4.065 | 4.133 | 4.050 | 4.065 | 427,540 | -0.02(-0.37%) |
Mar 13, 2007 | 4.073 | 4.133 | 4.035 | 4.080 | 332,006 | +0.01(+0.19%) |
Mar 12, 2007 | 4.050 | 4.088 | 4.027 | 4.073 | 122,757 | +0.02(+0.56%) |
Mar 09, 2007 | 4.080 | 4.080 | 4.020 | 4.050 | 183,383 | +0.01(+0.19%) |
Mar 08, 2007 | 4.027 | 4.058 | 3.997 | 4.042 | 183,598 | +0.04(+0.94%) |
Mar 07, 2007 | 3.937 | 4.027 | 3.922 | 4.005 | 381,405 | +0.05(+1.14%) |
Mar 06, 2007 | 3.990 | 4.035 | 3.937 | 3.959 | 238,379 | +0.02(+0.38%) |
Mar 05, 2007 | 3.922 | 4.035 | 3.892 | 3.944 | 216,317 | -0.02(-0.38%) |
Mar 02, 2007 | 3.967 | 4.035 | 3.922 | 3.959 | 645,110 | -0.05(-1.13%) |
Mar 01, 2007 | 3.922 | 4.058 | 3.884 | 4.005 | 171,707 | +0.02(+0.38%) |
Feb 28, 2007 | 3.959 | 4.058 | 3.922 | 3.990 | 328,816 | +0.02(+0.57%) |
Feb 27, 2007 | 4.012 | 4.095 | 3.929 | 3.967 | 260,276 | -0.11(-2.59%) |
Feb 26, 2007 | 4.050 | 4.095 | 4.012 | 4.073 | 119,856 | +0.02(+0.37%) |
Feb 23, 2007 | 4.148 | 4.148 | 3.997 | 4.058 | 208,482 | -0.11(-2.54%) |
Feb 22, 2007 | 4.148 | 4.171 | 4.095 | 4.163 | 135,227 | +0.02(+0.55%) |
Feb 21, 2007 | 4.110 | 4.171 | 4.073 | 4.140 | 322,580 | -0.01(-0.18%) |
Feb 20, 2007 | 4.163 | 4.163 | 4.042 | 4.148 | 160,094 | +0.02(+0.36%) |
Feb 16, 2007 | 4.163 | 4.171 | 4.080 | 4.133 | 215,635 | -0.02(-0.45%) |
Feb 15, 2007 | 4.095 | 4.163 | 4.073 | 4.152 | 255,006 | +0.08(+1.94%) |
Feb 14, 2007 | 4.080 | 4.133 | 3.997 | 4.073 | 243,097 | +0.06(+1.50%) |
Feb 13, 2007 | 3.944 | 4.027 | 3.922 | 4.012 | 167,666 | +0.08(+2.11%) |
Feb 12, 2007 | 4.080 | 4.088 | 3.922 | 3.929 | 190,346 | -0.13(-3.16%) |
Feb 09, 2007 | 4.005 | 4.080 | 3.959 | 4.058 | 298,337 | +0.05(+1.13%) |
Feb 08, 2007 | 3.831 | 4.042 | 3.831 | 4.012 | 454,975 | -0.34(-7.80%) |
Feb 07, 2007 | 4.306 | 4.367 | 4.276 | 4.352 | 539,010 | +0.08(+1.94%) |
Feb 06, 2007 | 4.246 | 4.306 | 4.201 | 4.269 | 354,578 | +0.05(+1.25%) |
Feb 05, 2007 | 4.239 | 4.314 | 4.178 | 4.216 | 251,048 | +0.02(+0.54%) |
Feb 02, 2007 | 4.223 | 4.276 | 4.080 | 4.193 | 344,263 | -0.03(-0.71%) |
Feb 01, 2007 | 4.171 | 4.389 | 4.148 | 4.223 | 606,523 | +0.19(+4.67%) |
Jan 31, 2007 | 3.944 | 4.042 | 3.899 | 4.035 | 262,627 | +0.06(+1.52%) |
Jan 30, 2007 | 3.944 | 3.990 | 3.824 | 3.975 | 187,190 | +0.00(+0.00%) |
Jan 29, 2007 | 3.846 | 4.035 | 3.846 | 3.975 | 273,556 | +0.08(+1.93%) |
Jan 26, 2007 | 3.861 | 3.922 | 3.809 | 3.899 | 157,472 | +0.04(+0.98%) |
Jan 25, 2007 | 3.914 | 3.914 | 3.824 | 3.861 | 134,313 | -0.02(-0.39%) |
Jan 24, 2007 | 3.846 | 3.892 | 3.824 | 3.877 | 96,972 | +0.05(+1.18%) |
Jan 23, 2007 | 3.846 | 3.892 | 3.809 | 3.831 | 120,498 | +0.01(+0.20%) |
Jan 22, 2007 | 3.892 | 3.892 | 3.801 | 3.824 | 149,568 | -0.07(-1.74%) |
Jan 19, 2007 | 3.824 | 3.892 | 3.824 | 3.892 | 119,649 | +0.06(+1.57%) |
Jan 18, 2007 | 3.846 | 3.877 | 3.816 | 3.831 | 173,850 | -0.02(-0.59%) |
Jan 17, 2007 | 3.854 | 3.877 | 3.846 | 3.854 | 138,099 | -0.03(-0.78%) |
Jan 16, 2007 | 3.944 | 3.952 | 3.839 | 3.884 | 146,425 | -0.06(-1.53%) |
Jan 12, 2007 | 3.869 | 3.944 | 3.831 | 3.944 | 97,668 | +0.05(+1.16%) |
Jan 11, 2007 | 3.824 | 3.914 | 3.824 | 3.899 | 176,975 | +0.08(+2.17%) |
Jan 10, 2007 | 3.771 | 3.846 | 3.748 | 3.816 | 111,801 | +0.04(+1.00%) |
Jan 09, 2007 | 3.794 | 3.824 | 3.756 | 3.778 | 242,822 | +0.00(+0.00%) |
Jan 08, 2007 | 3.771 | 3.824 | 3.771 | 3.778 | 224,210 | +0.01(+0.20%) |
Jan 05, 2007 | 3.839 | 3.861 | 3.741 | 3.771 | 191,355 | -0.09(-2.34%) |
Jan 04, 2007 | 3.794 | 3.884 | 3.763 | 3.861 | 182,268 | +0.05(+1.19%) |