Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 2.994 | 3.126 | 2.994 | 3.049 | 409,436 | +0.05(+1.81%) |
Mar 29, 2007 | 3.010 | 3.017 | 2.948 | 2.994 | 191,439 | -0.02(-0.64%) |
Mar 28, 2007 | 3.049 | 3.095 | 3.014 | 3.014 | 146,061 | -0.07(-2.39%) |
Mar 27, 2007 | 3.118 | 3.142 | 3.041 | 3.087 | 147,608 | -0.02(-0.75%) |
Mar 26, 2007 | 3.165 | 3.196 | 3.111 | 3.111 | 94,108 | -0.06(-1.96%) |
Mar 23, 2007 | 3.103 | 3.173 | 3.064 | 3.173 | 204,975 | +0.06(+2.00%) |
Mar 22, 2007 | 3.002 | 3.142 | 2.971 | 3.111 | 306,174 | +0.12(+3.89%) |
Mar 21, 2007 | 2.994 | 3.018 | 2.924 | 2.994 | 281,938 | +0.00(+0.00%) |
Mar 20, 2007 | 3.025 | 3.041 | 2.979 | 2.994 | 363,928 | -0.05(-1.78%) |
Mar 19, 2007 | 3.095 | 3.126 | 2.948 | 3.049 | 418,717 | -0.03(-1.01%) |
Mar 16, 2007 | 3.064 | 3.087 | 2.831 | 3.080 | 661,981 | -0.12(-3.64%) |
Mar 15, 2007 | 3.266 | 3.266 | 3.173 | 3.196 | 183,833 | -0.04(-1.20%) |
Mar 14, 2007 | 3.320 | 3.320 | 3.204 | 3.235 | 304,240 | -0.07(-2.11%) |
Mar 13, 2007 | 3.475 | 3.498 | 3.297 | 3.304 | 201,881 | -0.17(-4.91%) |
Mar 12, 2007 | 3.405 | 3.483 | 3.382 | 3.475 | 198,659 | +0.10(+2.99%) |
Mar 09, 2007 | 3.471 | 3.491 | 3.343 | 3.374 | 146,577 | +0.01(+0.23%) |
Mar 08, 2007 | 3.475 | 3.576 | 3.359 | 3.367 | 240,685 | -0.08(-2.25%) |
Mar 07, 2007 | 3.374 | 3.522 | 3.351 | 3.444 | 211,421 | +0.11(+3.26%) |
Mar 06, 2007 | 3.227 | 3.382 | 3.227 | 3.336 | 214,902 | +0.17(+5.39%) |
Mar 05, 2007 | 3.219 | 3.219 | 3.142 | 3.165 | 233,981 | -0.08(-2.39%) |
Mar 02, 2007 | 3.266 | 3.367 | 3.188 | 3.242 | 231,790 | -0.14(-4.13%) |
Mar 01, 2007 | 3.336 | 3.405 | 3.227 | 3.382 | 285,238 | -0.03(-0.91%) |
Feb 28, 2007 | 3.413 | 3.460 | 3.351 | 3.413 | 171,973 | -0.03(-0.90%) |
Feb 27, 2007 | 3.537 | 3.537 | 3.390 | 3.444 | 209,745 | -0.11(-3.06%) |
Feb 26, 2007 | 3.522 | 3.576 | 3.522 | 3.553 | 119,632 | +0.03(+0.88%) |
Feb 23, 2007 | 3.607 | 3.661 | 3.460 | 3.522 | 199,819 | -0.06(-1.73%) |
Feb 22, 2007 | 3.467 | 3.607 | 3.422 | 3.584 | 340,981 | +0.12(+3.36%) |
Feb 21, 2007 | 3.421 | 3.475 | 3.413 | 3.467 | 445,145 | +0.05(+1.36%) |
Feb 20, 2007 | 3.413 | 3.452 | 3.390 | 3.421 | 260,409 | +0.00(+0.00%) |
Feb 16, 2007 | 3.483 | 3.491 | 3.398 | 3.421 | 621,115 | -0.01(-0.23%) |
Feb 15, 2007 | 3.498 | 3.537 | 3.429 | 3.429 | 356,967 | -0.10(-2.81%) |
Feb 14, 2007 | 3.599 | 3.685 | 3.498 | 3.528 | 169,745 | -0.06(-1.78%) |
Feb 13, 2007 | 3.491 | 3.615 | 3.452 | 3.591 | 366,745 | +0.14(+4.05%) |
Feb 12, 2007 | 3.615 | 3.615 | 3.336 | 3.452 | 555,229 | -0.16(-4.30%) |
Feb 09, 2007 | 3.708 | 3.716 | 3.607 | 3.607 | 122,212 | -0.09(-2.52%) |
Feb 08, 2007 | 3.646 | 3.716 | 3.646 | 3.700 | 58,398 | +0.05(+1.49%) |
Feb 07, 2007 | 3.685 | 3.716 | 3.630 | 3.646 | 154,827 | -0.06(-1.67%) |
Feb 06, 2007 | 3.646 | 3.708 | 3.615 | 3.708 | 151,346 | +0.06(+1.70%) |
Feb 05, 2007 | 3.723 | 3.739 | 3.607 | 3.646 | 326,414 | -0.08(-2.08%) |
Feb 02, 2007 | 3.941 | 3.956 | 3.615 | 3.723 | 608,739 | -0.20(-5.14%) |
Feb 01, 2007 | 3.855 | 3.995 | 3.847 | 3.925 | 620,084 | +0.08(+2.02%) |
Jan 31, 2007 | 3.754 | 3.847 | 3.754 | 3.847 | 282,840 | +0.09(+2.48%) |
Jan 30, 2007 | 3.747 | 3.754 | 3.599 | 3.754 | 337,114 | -0.02(-0.62%) |
Jan 29, 2007 | 3.809 | 3.824 | 3.754 | 3.778 | 141,291 | -0.05(-1.42%) |
Jan 26, 2007 | 3.770 | 3.871 | 3.762 | 3.832 | 182,802 | +0.06(+1.65%) |
Jan 25, 2007 | 3.995 | 4.010 | 3.747 | 3.770 | 335,825 | -0.17(-4.33%) |
Jan 24, 2007 | 3.871 | 3.964 | 3.840 | 3.941 | 254,350 | +0.08(+2.01%) |
Jan 23, 2007 | 3.731 | 3.879 | 3.723 | 3.863 | 130,462 | +0.09(+2.47%) |
Jan 22, 2007 | 3.840 | 3.879 | 3.762 | 3.770 | 79,798 | -0.07(-1.82%) |
Jan 19, 2007 | 3.708 | 3.871 | 3.708 | 3.840 | 134,459 | +0.12(+3.12%) |
Jan 18, 2007 | 3.793 | 3.832 | 3.723 | 3.723 | 109,320 | -0.09(-2.24%) |
Jan 17, 2007 | 3.646 | 3.816 | 3.646 | 3.809 | 154,054 | +0.13(+3.59%) |
Jan 16, 2007 | 3.661 | 3.824 | 3.646 | 3.677 | 192,084 | +0.00(+0.00%) |
Jan 12, 2007 | 3.607 | 3.700 | 3.607 | 3.677 | 73,095 | +0.02(+0.42%) |
Jan 11, 2007 | 3.661 | 3.762 | 3.545 | 3.661 | 223,668 | +0.01(+0.21%) |
Jan 10, 2007 | 3.731 | 3.747 | 3.654 | 3.654 | 148,639 | -0.09(-2.48%) |
Jan 09, 2007 | 3.731 | 3.871 | 3.646 | 3.747 | 499,805 | -0.02(-0.62%) |
Jan 08, 2007 | 3.584 | 3.832 | 3.568 | 3.770 | 236,818 | +0.20(+5.65%) |
Jan 05, 2007 | 3.576 | 3.646 | 3.553 | 3.568 | 240,169 | -0.03(-0.86%) |
Jan 04, 2007 | 3.739 | 3.770 | 3.568 | 3.599 | 417,944 | -0.14(-3.71%) |