Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.489 | 3.548 | 3.439 | 3.491 | 317,583 | -0.03(-0.90%) |
Mar 29, 2007 | 3.562 | 3.562 | 3.467 | 3.523 | 181,597 | -0.02(-0.54%) |
Mar 28, 2007 | 3.513 | 3.576 | 3.500 | 3.542 | 306,150 | +0.01(+0.18%) |
Mar 27, 2007 | 3.543 | 3.554 | 3.527 | 3.535 | 600,621 | -0.02(-0.62%) |
Mar 26, 2007 | 3.549 | 3.572 | 3.496 | 3.557 | 78,260 | +0.01(+0.18%) |
Mar 23, 2007 | 3.549 | 3.578 | 3.549 | 3.551 | 216,943 | -0.01(-0.31%) |
Mar 22, 2007 | 3.562 | 3.572 | 3.538 | 3.562 | 169,949 | +0.02(+0.58%) |
Mar 21, 2007 | 3.554 | 3.564 | 3.518 | 3.542 | 195,505 | -0.01(-0.36%) |
Mar 20, 2007 | 3.530 | 3.557 | 3.529 | 3.554 | 140,894 | +0.03(+0.90%) |
Mar 19, 2007 | 3.542 | 3.542 | 3.510 | 3.523 | 120,953 | +0.01(+0.41%) |
Mar 16, 2007 | 3.505 | 3.515 | 3.483 | 3.508 | 542,731 | +0.00(+0.05%) |
Mar 15, 2007 | 3.491 | 3.507 | 3.477 | 3.507 | 438,637 | +0.02(+0.45%) |
Mar 14, 2007 | 3.442 | 3.505 | 3.442 | 3.491 | 345,078 | +0.04(+1.29%) |
Mar 13, 2007 | 3.540 | 3.527 | 3.435 | 3.447 | 371,910 | -0.09(-2.64%) |
Mar 12, 2007 | 3.496 | 3.546 | 3.443 | 3.540 | 169,425 | +0.05(+1.45%) |
Mar 09, 2007 | 3.507 | 3.546 | 3.475 | 3.489 | 230,763 | +0.02(+0.50%) |
Mar 08, 2007 | 3.559 | 3.572 | 3.464 | 3.472 | 377,229 | -0.07(-1.88%) |
Mar 07, 2007 | 3.632 | 3.641 | 3.535 | 3.538 | 212,882 | -0.10(-2.83%) |
Mar 06, 2007 | 3.643 | 3.711 | 3.562 | 3.641 | 314,974 | +0.04(+1.05%) |
Mar 05, 2007 | 3.562 | 3.663 | 3.526 | 3.603 | 288,110 | +0.04(+1.11%) |
Mar 02, 2007 | 3.641 | 3.706 | 3.549 | 3.564 | 500,399 | -0.11(-2.97%) |
Mar 01, 2007 | 3.534 | 3.781 | 3.320 | 3.673 | 456,411 | +0.06(+1.58%) |
Feb 28, 2007 | 3.644 | 3.700 | 3.602 | 3.616 | 271,801 | -0.04(-1.08%) |
Feb 27, 2007 | 3.689 | 3.739 | 3.654 | 3.656 | 357,907 | -0.09(-2.37%) |
Feb 26, 2007 | 3.741 | 3.768 | 3.689 | 3.744 | 248,942 | +0.03(+0.85%) |
Feb 23, 2007 | 3.744 | 3.760 | 3.681 | 3.713 | 184,161 | -0.03(-0.85%) |
Feb 22, 2007 | 3.760 | 3.760 | 3.673 | 3.744 | 318,385 | -0.02(-0.42%) |
Feb 21, 2007 | 3.784 | 3.833 | 3.747 | 3.760 | 41,656 | -0.05(-1.25%) |
Feb 20, 2007 | 3.732 | 3.808 | 3.673 | 3.808 | 156,116 | +0.05(+1.31%) |
Feb 16, 2007 | 3.713 | 3.809 | 3.713 | 3.758 | 203,451 | +0.06(+1.63%) |
Feb 15, 2007 | 3.760 | 3.839 | 3.681 | 3.698 | 478,437 | -0.04(-1.14%) |
Feb 14, 2007 | 3.768 | 3.857 | 3.706 | 3.741 | 650,028 | -0.00(-0.08%) |
Feb 13, 2007 | 3.763 | 3.833 | 3.670 | 3.744 | 568,723 | +0.04(+1.03%) |
Feb 12, 2007 | 3.684 | 3.730 | 3.651 | 3.706 | 267,140 | -0.01(-0.38%) |
Feb 09, 2007 | 3.771 | 3.800 | 3.698 | 3.720 | 287,637 | -0.06(-1.59%) |
Feb 08, 2007 | 3.801 | 3.817 | 3.755 | 3.781 | 120,542 | -0.02(-0.50%) |
Feb 07, 2007 | 3.828 | 3.839 | 3.760 | 3.800 | 133,642 | -0.02(-0.41%) |
Feb 06, 2007 | 3.882 | 3.948 | 3.760 | 3.815 | 794,264 | -0.11(-2.82%) |
Feb 05, 2007 | 3.948 | 3.948 | 3.812 | 3.926 | 519,531 | -0.00(-0.04%) |
Feb 02, 2007 | 3.956 | 3.963 | 3.922 | 3.928 | 85,511 | -0.01(-0.28%) |
Feb 01, 2007 | 3.958 | 3.958 | 3.920 | 3.939 | 141,822 | -0.02(-0.44%) |
Jan 31, 2007 | 3.937 | 3.958 | 3.857 | 3.956 | 90,943 | +0.00(+0.12%) |
Jan 30, 2007 | 3.838 | 3.952 | 3.835 | 3.952 | 463,252 | +0.11(+2.93%) |
Jan 29, 2007 | 3.836 | 3.876 | 3.831 | 3.839 | 142,005 | +0.01(+0.37%) |
Jan 26, 2007 | 3.789 | 3.838 | 3.758 | 3.825 | 82,947 | +0.06(+1.68%) |
Jan 25, 2007 | 3.822 | 3.838 | 3.709 | 3.762 | 187,755 | -0.06(-1.70%) |
Jan 24, 2007 | 3.834 | 3.863 | 3.809 | 3.827 | 138,171 | +0.01(+0.17%) |
Jan 23, 2007 | 3.667 | 3.871 | 3.655 | 3.820 | 256,383 | +0.18(+4.87%) |
Jan 22, 2007 | 3.814 | 3.814 | 3.641 | 3.643 | 223,639 | -0.18(-4.72%) |
Jan 19, 2007 | 3.846 | 3.853 | 3.823 | 3.823 | 256,737 | -0.02(-0.45%) |
Jan 18, 2007 | 3.920 | 3.933 | 3.830 | 3.841 | 1,003,135 | -0.09(-2.22%) |
Jan 17, 2007 | 3.920 | 3.961 | 3.914 | 3.928 | 263,085 | -0.03(-0.68%) |
Jan 16, 2007 | 3.934 | 3.958 | 3.929 | 3.955 | 468,387 | +0.02(+0.44%) |
Jan 12, 2007 | 3.966 | 3.994 | 3.918 | 3.937 | 187,490 | -0.04(-0.96%) |
Jan 11, 2007 | 3.934 | 3.996 | 3.904 | 3.975 | 407,244 | +0.07(+1.70%) |
Jan 10, 2007 | 3.901 | 3.934 | 3.876 | 3.909 | 461,837 | -0.01(-0.16%) |
Jan 09, 2007 | 3.888 | 3.944 | 3.830 | 3.915 | 782,414 | +0.03(+0.90%) |
Jan 08, 2007 | 3.806 | 3.915 | 3.790 | 3.880 | 591,166 | +0.07(+1.95%) |
Jan 05, 2007 | 3.937 | 3.937 | 3.806 | 3.806 | 104,423 | -0.10(-2.47%) |
Jan 04, 2007 | 3.842 | 3.903 | 3.842 | 3.903 | 55,085 | +0.06(+1.57%) |