Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.574 | 3.579 | 3.566 | 3.574 | 793,666 | +0.00(+0.00%) |
Mar 29, 2007 | 3.587 | 3.594 | 3.569 | 3.574 | 960,940 | -0.01(-0.36%) |
Mar 28, 2007 | 3.579 | 3.587 | 3.564 | 3.587 | 1,013,433 | +0.01(+0.29%) |
Mar 27, 2007 | 3.604 | 3.604 | 3.564 | 3.576 | 1,204,211 | -0.03(-0.78%) |
Mar 26, 2007 | 3.599 | 3.607 | 3.589 | 3.604 | 1,353,072 | +0.01(+0.14%) |
Mar 23, 2007 | 3.589 | 3.599 | 3.579 | 3.599 | 1,165,820 | +0.01(+0.28%) |
Mar 22, 2007 | 3.561 | 3.589 | 3.558 | 3.589 | 1,188,149 | +0.01(+0.36%) |
Mar 21, 2007 | 3.556 | 3.576 | 3.556 | 3.576 | 920,590 | +0.01(+0.29%) |
Mar 20, 2007 | 3.561 | 3.566 | 3.553 | 3.566 | 895,911 | +0.01(+0.36%) |
Mar 19, 2007 | 3.543 | 3.564 | 3.541 | 3.553 | 962,115 | +0.01(+0.36%) |
Mar 16, 2007 | 3.556 | 3.561 | 3.535 | 3.541 | 940,569 | -0.01(-0.29%) |
Mar 15, 2007 | 3.569 | 3.569 | 3.530 | 3.551 | 937,827 | -0.01(-0.14%) |
Mar 14, 2007 | 3.574 | 3.576 | 3.538 | 3.556 | 801,501 | -0.01(-0.36%) |
Mar 13, 2007 | 3.597 | 3.592 | 3.553 | 3.569 | 868,489 | -0.03(-0.78%) |
Mar 12, 2007 | 3.579 | 3.597 | 3.579 | 3.597 | 799,542 | +0.01(+0.36%) |
Mar 09, 2007 | 3.571 | 3.584 | 3.569 | 3.584 | 746,266 | +0.02(+0.50%) |
Mar 08, 2007 | 3.561 | 3.574 | 3.556 | 3.566 | 864,180 | +0.01(+0.14%) |
Mar 07, 2007 | 3.564 | 3.574 | 3.548 | 3.561 | 1,293,136 | +0.00(+0.00%) |
Mar 06, 2007 | 3.558 | 3.581 | 3.558 | 3.561 | 1,094,915 | +0.01(+0.22%) |
Mar 05, 2007 | 3.602 | 3.612 | 3.533 | 3.553 | 1,471,378 | -0.07(-1.97%) |
Mar 02, 2007 | 3.610 | 3.625 | 3.592 | 3.625 | 933,518 | +0.02(+0.42%) |
Mar 01, 2007 | 3.617 | 3.617 | 3.581 | 3.610 | 1,023,030 | -0.01(-0.21%) |
Feb 28, 2007 | 3.610 | 3.617 | 3.584 | 3.617 | 977,393 | +0.03(+0.93%) |
Feb 27, 2007 | 3.617 | 3.617 | 3.558 | 3.584 | 1,049,081 | -0.03(-0.92%) |
Feb 26, 2007 | 3.615 | 3.622 | 3.602 | 3.617 | 980,527 | +0.00(+0.07%) |
Feb 23, 2007 | 3.589 | 3.615 | 3.589 | 3.615 | 961,723 | +0.01(+0.28%) |
Feb 22, 2007 | 3.581 | 3.604 | 3.579 | 3.604 | 1,071,802 | +0.02(+0.43%) |
Feb 21, 2007 | 3.569 | 3.589 | 3.569 | 3.589 | 1,260,621 | +0.02(+0.57%) |
Feb 20, 2007 | 3.566 | 3.579 | 3.561 | 3.569 | 1,028,711 | -0.01(-0.29%) |
Feb 16, 2007 | 3.604 | 3.604 | 3.574 | 3.579 | 869,664 | -0.02(-0.50%) |
Feb 15, 2007 | 3.584 | 3.597 | 3.579 | 3.597 | 966,032 | +0.02(+0.50%) |
Feb 14, 2007 | 3.574 | 3.579 | 3.569 | 3.579 | 781,667 | +0.01(+0.14%) |
Feb 13, 2007 | 3.589 | 3.599 | 3.569 | 3.574 | 1,027,038 | -0.03(-0.78%) |
Feb 12, 2007 | 3.610 | 3.612 | 3.587 | 3.602 | 842,916 | -0.00(-0.07%) |
Feb 09, 2007 | 3.610 | 3.612 | 3.599 | 3.604 | 1,018,134 | -0.00(-0.07%) |
Feb 08, 2007 | 3.610 | 3.615 | 3.599 | 3.607 | 1,054,174 | +0.00(+0.00%) |
Feb 07, 2007 | 3.592 | 3.612 | 3.589 | 3.607 | 1,042,030 | +0.01(+0.28%) |
Feb 06, 2007 | 3.615 | 3.615 | 3.587 | 3.597 | 1,400,081 | -0.02(-0.49%) |
Feb 05, 2007 | 3.615 | 3.622 | 3.604 | 3.615 | 1,029,494 | +0.00(+0.00%) |
Feb 02, 2007 | 3.617 | 3.622 | 3.604 | 3.615 | 1,118,811 | -0.00(-0.07%) |
Feb 01, 2007 | 3.607 | 3.622 | 3.602 | 3.617 | 1,024,402 | +0.02(+0.50%) |
Jan 31, 2007 | 3.587 | 3.599 | 3.581 | 3.599 | 1,145,058 | +0.02(+0.43%) |
Jan 30, 2007 | 3.584 | 3.587 | 3.574 | 3.584 | 1,083,946 | +0.00(+0.07%) |
Jan 29, 2007 | 3.584 | 3.587 | 3.569 | 3.581 | 1,045,556 | +0.00(+0.07%) |
Jan 26, 2007 | 3.574 | 3.581 | 3.566 | 3.579 | 1,421,235 | +0.01(+0.21%) |
Jan 25, 2007 | 3.566 | 3.581 | 3.561 | 3.571 | 1,263,363 | -0.01(-0.14%) |
Jan 24, 2007 | 3.571 | 3.579 | 3.556 | 3.576 | 1,400,473 | +0.01(+0.21%) |
Jan 23, 2007 | 3.574 | 3.576 | 3.543 | 3.569 | 1,380,102 | +0.00(+0.07%) |
Jan 22, 2007 | 3.574 | 3.579 | 3.558 | 3.566 | 1,132,914 | -0.01(-0.29%) |
Jan 19, 2007 | 3.581 | 3.581 | 3.569 | 3.576 | 915,889 | +0.00(+0.07%) |
Jan 18, 2007 | 3.558 | 3.574 | 3.541 | 3.574 | 1,700,546 | +0.04(+1.08%) |
Jan 17, 2007 | 3.553 | 3.558 | 3.535 | 3.535 | 1,162,294 | -0.01(-0.22%) |
Jan 16, 2007 | 3.548 | 3.561 | 3.535 | 3.543 | 1,228,107 | -0.00(-0.07%) |
Jan 12, 2007 | 3.561 | 3.589 | 3.535 | 3.546 | 1,417,709 | -0.03(-0.71%) |
Jan 11, 2007 | 3.581 | 3.592 | 3.558 | 3.571 | 1,305,280 | -0.02(-0.57%) |
Jan 10, 2007 | 3.592 | 3.594 | 3.579 | 3.592 | 1,361,690 | -0.03(-0.78%) |
Jan 09, 2007 | 3.617 | 3.630 | 3.607 | 3.620 | 1,383,236 | +0.00(+0.00%) |
Jan 08, 2007 | 3.597 | 3.620 | 3.594 | 3.620 | 1,151,326 | +0.02(+0.64%) |
Jan 05, 2007 | 3.622 | 3.622 | 3.592 | 3.597 | 940,961 | -0.03(-0.70%) |
Jan 04, 2007 | 3.610 | 3.622 | 3.598 | 3.622 | 1,292,352 | +0.01(+0.35%) |