Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.405 | 4.405 | 4.364 | 4.399 | 548,084 | +0.00(+0.07%) |
Mar 29, 2007 | 4.395 | 4.411 | 4.383 | 4.395 | 564,100 | -0.00(-0.07%) |
Mar 28, 2007 | 4.399 | 4.399 | 4.377 | 4.399 | 520,535 | +0.01(+0.21%) |
Mar 27, 2007 | 4.420 | 4.420 | 4.370 | 4.389 | 632,971 | -0.02(-0.42%) |
Mar 26, 2007 | 4.399 | 4.411 | 4.383 | 4.408 | 760,783 | +0.02(+0.36%) |
Mar 23, 2007 | 4.380 | 4.392 | 4.370 | 4.392 | 700,240 | +0.02(+0.36%) |
Mar 22, 2007 | 4.342 | 4.386 | 4.342 | 4.377 | 726,508 | +0.02(+0.57%) |
Mar 21, 2007 | 4.339 | 4.366 | 4.333 | 4.352 | 728,430 | +0.01(+0.29%) |
Mar 20, 2007 | 4.333 | 4.346 | 4.327 | 4.339 | 425,397 | +0.01(+0.14%) |
Mar 19, 2007 | 4.333 | 4.346 | 4.321 | 4.333 | 439,812 | +0.01(+0.22%) |
Mar 16, 2007 | 4.349 | 4.349 | 4.317 | 4.324 | 581,078 | -0.01(-0.14%) |
Mar 15, 2007 | 4.324 | 4.352 | 4.314 | 4.330 | 556,733 | +0.00(+0.07%) |
Mar 14, 2007 | 4.377 | 4.380 | 4.317 | 4.327 | 546,803 | -0.04(-1.00%) |
Mar 13, 2007 | 4.392 | 4.389 | 4.342 | 4.370 | 524,059 | -0.02(-0.50%) |
Mar 12, 2007 | 4.386 | 4.402 | 4.377 | 4.392 | 509,644 | +0.00(+0.07%) |
Mar 09, 2007 | 4.364 | 4.389 | 4.364 | 4.389 | 354,925 | +0.01(+0.21%) |
Mar 08, 2007 | 4.364 | 4.380 | 4.355 | 4.380 | 536,872 | +0.01(+0.29%) |
Mar 07, 2007 | 4.383 | 4.392 | 4.349 | 4.367 | 775,198 | -0.02(-0.43%) |
Mar 06, 2007 | 4.389 | 4.402 | 4.383 | 4.386 | 661,801 | +0.00(+0.07%) |
Mar 05, 2007 | 4.458 | 4.458 | 4.377 | 4.383 | 526,622 | -0.07(-1.68%) |
Mar 02, 2007 | 4.445 | 4.458 | 4.430 | 4.458 | 424,116 | +0.01(+0.28%) |
Mar 01, 2007 | 4.455 | 4.455 | 4.417 | 4.445 | 546,418 | +0.01(+0.28%) |
Feb 28, 2007 | 4.442 | 4.455 | 4.411 | 4.433 | 581,078 | +0.02(+0.35%) |
Feb 27, 2007 | 4.433 | 4.439 | 4.377 | 4.417 | 490,104 | -0.03(-0.70%) |
Feb 26, 2007 | 4.449 | 4.464 | 4.433 | 4.449 | 388,556 | -0.00(-0.07%) |
Feb 23, 2007 | 4.420 | 4.452 | 4.411 | 4.452 | 591,008 | +0.03(+0.71%) |
Feb 22, 2007 | 4.414 | 4.424 | 4.399 | 4.420 | 692,232 | +0.01(+0.14%) |
Feb 21, 2007 | 4.392 | 4.414 | 4.383 | 4.414 | 582,039 | +0.03(+0.64%) |
Feb 20, 2007 | 4.392 | 4.402 | 4.374 | 4.386 | 581,078 | -0.01(-0.14%) |
Feb 16, 2007 | 4.414 | 4.417 | 4.386 | 4.392 | 417,389 | -0.02(-0.49%) |
Feb 15, 2007 | 4.395 | 4.414 | 4.380 | 4.414 | 484,659 | +0.02(+0.43%) |
Feb 14, 2007 | 4.399 | 4.408 | 4.374 | 4.395 | 447,007 | -0.00(-0.07%) |
Feb 13, 2007 | 4.427 | 4.427 | 4.386 | 4.399 | 540,537 | -0.03(-0.70%) |
Feb 12, 2007 | 4.433 | 4.439 | 4.411 | 4.430 | 472,553 | -0.00(-0.07%) |
Feb 09, 2007 | 4.439 | 4.452 | 4.420 | 4.433 | 496,831 | -0.02(-0.42%) |
Feb 08, 2007 | 4.433 | 4.452 | 4.430 | 4.452 | 492,026 | +0.01(+0.21%) |
Feb 07, 2007 | 4.439 | 4.449 | 4.427 | 4.442 | 534,630 | +0.00(+0.00%) |
Feb 06, 2007 | 4.392 | 4.461 | 4.392 | 4.442 | 541,998 | -0.01(-0.21%) |
Feb 05, 2007 | 4.449 | 4.458 | 4.433 | 4.452 | 502,917 | +0.01(+0.14%) |
Feb 02, 2007 | 4.442 | 4.455 | 4.436 | 4.445 | 522,457 | -0.00(-0.07%) |
Feb 01, 2007 | 4.442 | 4.458 | 4.439 | 4.449 | 628,487 | -0.01(-0.21%) |
Jan 31, 2007 | 4.455 | 4.458 | 4.433 | 4.458 | 550,646 | +0.01(+0.28%) |
Jan 30, 2007 | 4.445 | 4.449 | 4.427 | 4.445 | 385,997 | +0.01(+0.21%) |
Jan 29, 2007 | 4.433 | 4.458 | 4.408 | 4.436 | 525,020 | +0.02(+0.49%) |
Jan 26, 2007 | 4.389 | 4.424 | 4.389 | 4.414 | 497,472 | +0.01(+0.28%) |
Jan 25, 2007 | 4.383 | 4.408 | 4.377 | 4.402 | 696,717 | +0.01(+0.28%) |
Jan 24, 2007 | 4.386 | 4.411 | 4.383 | 4.389 | 678,778 | -0.01(-0.21%) |
Jan 23, 2007 | 4.427 | 4.427 | 4.377 | 4.399 | 653,472 | -0.01(-0.21%) |
Jan 22, 2007 | 4.445 | 4.449 | 4.386 | 4.408 | 599,657 | -0.03(-0.63%) |
Jan 19, 2007 | 4.399 | 4.449 | 4.389 | 4.436 | 565,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.417 | 4.420 | 4.377 | 4.408 | 504,519 | +0.00(+0.07%) |
Jan 17, 2007 | 4.445 | 4.445 | 4.405 | 4.405 | 503,238 | -0.02(-0.49%) |
Jan 16, 2007 | 4.395 | 4.427 | 4.389 | 4.427 | 646,105 | +0.02(+0.42%) |
Jan 12, 2007 | 4.402 | 4.445 | 4.392 | 4.408 | 557,373 | -0.01(-0.21%) |
Jan 11, 2007 | 4.455 | 4.461 | 4.383 | 4.417 | 658,277 | -0.03(-0.70%) |
Jan 10, 2007 | 4.452 | 4.455 | 4.427 | 4.449 | 523,098 | -0.02(-0.56%) |
Jan 09, 2007 | 4.489 | 4.517 | 4.464 | 4.474 | 586,203 | -0.02(-0.42%) |
Jan 08, 2007 | 4.474 | 4.511 | 4.464 | 4.492 | 607,025 | +0.04(+0.84%) |
Jan 05, 2007 | 4.489 | 4.489 | 4.439 | 4.455 | 486,580 | -0.02(-0.35%) |
Jan 04, 2007 | 4.467 | 4.492 | 4.445 | 4.470 | 956,184 | +0.01(+0.14%) |