Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.602 | 4.602 | 4.563 | 4.574 | 287,069 | +0.00(+0.00%) |
Mar 29, 2007 | 4.546 | 4.602 | 4.529 | 4.574 | 304,790 | +0.05(+1.13%) |
Mar 28, 2007 | 4.460 | 4.529 | 4.449 | 4.523 | 60,988 | +0.06(+1.40%) |
Mar 27, 2007 | 4.483 | 4.511 | 4.404 | 4.460 | 85,777 | +0.03(+0.64%) |
Mar 26, 2007 | 4.347 | 4.443 | 4.307 | 4.432 | 67,431 | +0.07(+1.56%) |
Mar 23, 2007 | 4.313 | 4.404 | 4.313 | 4.364 | 44,713 | +0.03(+0.79%) |
Mar 22, 2007 | 4.369 | 4.404 | 4.296 | 4.330 | 103,971 | -0.05(-1.17%) |
Mar 21, 2007 | 4.347 | 4.404 | 4.318 | 4.381 | 204,796 | +0.02(+0.39%) |
Mar 20, 2007 | 4.182 | 4.432 | 4.182 | 4.364 | 115,531 | +0.20(+4.77%) |
Mar 19, 2007 | 4.233 | 4.290 | 4.165 | 4.165 | 70,205 | -0.04(-0.95%) |
Mar 16, 2007 | 4.278 | 4.278 | 4.188 | 4.205 | 26,417 | -0.06(-1.33%) |
Mar 15, 2007 | 4.176 | 4.307 | 4.176 | 4.261 | 43,455 | +0.09(+2.18%) |
Mar 14, 2007 | 4.324 | 4.324 | 4.119 | 4.171 | 106,361 | -0.17(-3.93%) |
Mar 13, 2007 | 4.375 | 4.386 | 4.267 | 4.341 | 60,167 | -0.03(-0.78%) |
Mar 12, 2007 | 4.298 | 4.404 | 4.261 | 4.375 | 127,104 | +0.10(+2.39%) |
Mar 09, 2007 | 4.261 | 4.318 | 4.159 | 4.273 | 83,334 | +0.02(+0.53%) |
Mar 08, 2007 | 4.182 | 4.250 | 4.176 | 4.250 | 114,677 | +0.12(+3.03%) |
Mar 07, 2007 | 4.261 | 4.330 | 4.125 | 4.125 | 82,679 | -0.07(-1.76%) |
Mar 06, 2007 | 4.159 | 4.199 | 4.080 | 4.199 | 33,358 | +0.05(+1.09%) |
Mar 05, 2007 | 4.091 | 4.176 | 4.034 | 4.153 | 114,506 | +0.00(+0.00%) |
Mar 02, 2007 | 4.261 | 4.261 | 4.153 | 4.153 | 97,139 | -0.10(-2.27%) |
Mar 01, 2007 | 4.136 | 4.278 | 4.006 | 4.250 | 123,514 | +0.07(+1.77%) |
Feb 28, 2007 | 3.977 | 4.182 | 3.977 | 4.176 | 104,128 | +0.20(+5.00%) |
Feb 27, 2007 | 4.119 | 4.119 | 3.949 | 3.977 | 85,541 | -0.20(-4.89%) |
Feb 26, 2007 | 4.182 | 4.210 | 4.125 | 4.182 | 47,459 | -0.03(-0.67%) |
Feb 23, 2007 | 4.176 | 4.256 | 4.171 | 4.210 | 34,931 | +0.07(+1.65%) |
Feb 22, 2007 | 4.222 | 4.227 | 4.142 | 4.142 | 48,085 | -0.07(-1.62%) |
Feb 21, 2007 | 4.250 | 4.318 | 4.159 | 4.210 | 74,798 | -0.07(-1.72%) |
Feb 20, 2007 | 4.176 | 4.318 | 4.119 | 4.284 | 136,216 | +0.09(+2.03%) |
Feb 16, 2007 | 4.227 | 4.267 | 4.197 | 4.199 | 55,724 | +0.00(+0.00%) |
Feb 15, 2007 | 4.227 | 4.250 | 4.193 | 4.199 | 55,284 | -0.03(-0.67%) |
Feb 14, 2007 | 4.119 | 4.261 | 4.119 | 4.227 | 76,222 | +0.03(+0.68%) |
Feb 13, 2007 | 4.216 | 4.256 | 4.114 | 4.199 | 183,941 | -0.06(-1.33%) |
Feb 12, 2007 | 4.244 | 4.273 | 4.153 | 4.256 | 72,040 | +0.05(+1.08%) |
Feb 09, 2007 | 4.290 | 4.301 | 4.182 | 4.210 | 62,227 | -0.10(-2.24%) |
Feb 08, 2007 | 4.165 | 4.313 | 4.091 | 4.307 | 106,696 | +0.16(+3.84%) |
Feb 07, 2007 | 4.119 | 4.148 | 4.057 | 4.148 | 108,653 | +0.05(+1.11%) |
Feb 06, 2007 | 4.046 | 4.114 | 4.023 | 4.102 | 82,533 | +0.05(+1.12%) |
Feb 05, 2007 | 3.989 | 4.080 | 3.989 | 4.057 | 76,171 | -0.03(-0.83%) |
Feb 02, 2007 | 4.000 | 4.114 | 4.000 | 4.091 | 98,793 | +0.08(+1.98%) |
Feb 01, 2007 | 3.989 | 4.028 | 3.983 | 4.011 | 111,569 | +0.01(+0.28%) |
Jan 31, 2007 | 4.080 | 4.080 | 3.966 | 4.000 | 89,346 | +0.00(+0.07%) |
Jan 30, 2007 | 4.017 | 4.040 | 3.983 | 3.997 | 66,076 | -0.02(-0.49%) |
Jan 29, 2007 | 4.017 | 4.073 | 3.983 | 4.017 | 83,586 | +0.00(+0.00%) |
Jan 26, 2007 | 4.051 | 4.051 | 3.989 | 4.017 | 42,798 | -0.01(-0.28%) |
Jan 25, 2007 | 3.998 | 4.068 | 3.998 | 4.028 | 46,665 | +0.02(+0.57%) |
Jan 24, 2007 | 4.034 | 4.068 | 4.000 | 4.006 | 78,552 | -0.03(-0.70%) |
Jan 23, 2007 | 3.960 | 4.034 | 3.960 | 4.034 | 88,997 | +0.07(+1.87%) |
Jan 22, 2007 | 4.000 | 4.006 | 3.960 | 3.960 | 125,510 | -0.02(-0.43%) |
Jan 19, 2007 | 3.994 | 4.006 | 3.949 | 3.977 | 147,493 | -0.02(-0.57%) |
Jan 18, 2007 | 4.068 | 4.085 | 3.977 | 4.000 | 124,000 | -0.09(-2.09%) |
Jan 17, 2007 | 4.000 | 4.097 | 4.000 | 4.085 | 93,973 | +0.09(+2.13%) |
Jan 16, 2007 | 4.034 | 4.040 | 3.994 | 4.000 | 199,038 | -0.03(-0.85%) |
Jan 12, 2007 | 4.114 | 4.114 | 3.989 | 4.034 | 243,031 | -0.06(-1.53%) |
Jan 11, 2007 | 4.046 | 4.119 | 4.046 | 4.097 | 73,334 | +0.06(+1.55%) |
Jan 10, 2007 | 4.125 | 4.153 | 3.983 | 4.034 | 86,780 | -0.10(-2.47%) |
Jan 09, 2007 | 4.114 | 4.142 | 4.097 | 4.136 | 83,131 | +0.04(+0.92%) |
Jan 08, 2007 | 3.955 | 4.119 | 3.892 | 4.099 | 175,267 | +0.12(+3.05%) |
Jan 05, 2007 | 3.943 | 4.006 | 3.926 | 3.977 | 81,762 | +0.01(+0.29%) |
Jan 04, 2007 | 3.955 | 4.006 | 3.926 | 3.966 | 110,562 | -0.01(-0.29%) |