Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.417 | 3.432 | 3.402 | 3.403 | 1,178,476 | -0.01(-0.34%) |
Mar 29, 2007 | 3.380 | 3.431 | 3.374 | 3.415 | 1,393,953 | +0.12(+3.64%) |
Mar 28, 2007 | 3.293 | 3.302 | 3.270 | 3.295 | 1,428,536 | -0.03(-0.85%) |
Mar 27, 2007 | 3.319 | 3.337 | 3.314 | 3.323 | 1,862,152 | -0.05(-1.54%) |
Mar 26, 2007 | 3.382 | 3.391 | 3.346 | 3.375 | 1,686,577 | -0.01(-0.31%) |
Mar 23, 2007 | 3.426 | 3.456 | 3.383 | 3.385 | 3,096,493 | -0.00(-0.09%) |
Mar 22, 2007 | 3.381 | 3.403 | 3.365 | 3.388 | 6,259,491 | +0.05(+1.61%) |
Mar 21, 2007 | 3.269 | 3.340 | 3.261 | 3.335 | 888,512 | +0.05(+1.63%) |
Mar 20, 2007 | 3.249 | 3.283 | 3.246 | 3.281 | 1,111,970 | +0.04(+1.38%) |
Mar 19, 2007 | 3.223 | 3.255 | 3.216 | 3.237 | 1,082,708 | +0.05(+1.67%) |
Mar 16, 2007 | 3.186 | 3.211 | 3.176 | 3.184 | 1,231,680 | -0.01(-0.36%) |
Mar 15, 2007 | 3.167 | 3.197 | 3.163 | 3.195 | 1,218,379 | +0.01(+0.20%) |
Mar 14, 2007 | 3.152 | 3.197 | 3.144 | 3.189 | 1,503,022 | +0.02(+0.57%) |
Mar 13, 2007 | 3.222 | 3.211 | 3.170 | 3.171 | 928,415 | -0.05(-1.59%) |
Mar 12, 2007 | 3.224 | 3.232 | 3.210 | 3.222 | 973,639 | +0.03(+0.82%) |
Mar 09, 2007 | 3.184 | 3.200 | 3.170 | 3.196 | 923,095 | +0.03(+1.09%) |
Mar 08, 2007 | 3.140 | 3.169 | 3.139 | 3.161 | 752,841 | -0.02(-0.53%) |
Mar 07, 2007 | 3.181 | 3.183 | 3.148 | 3.178 | 984,280 | -0.02(-0.66%) |
Mar 06, 2007 | 3.176 | 3.220 | 3.151 | 3.199 | 2,625,634 | +0.06(+1.89%) |
Mar 05, 2007 | 3.135 | 3.176 | 3.133 | 3.140 | 1,569,528 | -0.06(-1.91%) |
Mar 02, 2007 | 3.207 | 3.220 | 3.188 | 3.201 | 2,399,516 | +0.02(+0.61%) |
Mar 01, 2007 | 3.167 | 3.188 | 3.139 | 3.181 | 2,783,731 | -0.03(-1.03%) |
Feb 28, 2007 | 3.202 | 3.246 | 3.184 | 3.214 | 2,556,468 | +0.07(+2.24%) |
Feb 27, 2007 | 3.161 | 3.211 | 3.120 | 3.144 | 2,585,731 | -0.09(-2.80%) |
Feb 26, 2007 | 3.215 | 3.261 | 3.211 | 3.235 | 2,869,762 | -0.18(-5.39%) |
Feb 23, 2007 | 3.419 | 3.427 | 3.402 | 3.419 | 555,985 | +0.00(+0.07%) |
Feb 22, 2007 | 3.405 | 3.421 | 3.391 | 3.417 | 1,268,923 | +0.03(+1.02%) |
Feb 21, 2007 | 3.401 | 3.408 | 3.369 | 3.382 | 2,176,057 | -0.06(-1.82%) |
Feb 20, 2007 | 3.436 | 3.453 | 3.414 | 3.445 | 1,707,859 | -0.03(-0.73%) |
Feb 16, 2007 | 3.487 | 3.487 | 3.466 | 3.470 | 1,292,865 | -0.02(-0.71%) |
Feb 15, 2007 | 3.480 | 3.508 | 3.470 | 3.495 | 1,250,302 | +0.01(+0.29%) |
Feb 14, 2007 | 3.454 | 3.489 | 3.449 | 3.485 | 1,183,796 | +0.04(+1.08%) |
Feb 13, 2007 | 3.433 | 3.449 | 3.420 | 3.447 | 1,883,433 | +0.04(+1.25%) |
Feb 12, 2007 | 3.388 | 3.406 | 3.381 | 3.405 | 1,988,805 | +0.01(+0.15%) |
Feb 09, 2007 | 3.403 | 3.413 | 3.389 | 3.400 | 859,250 | -0.01(-0.40%) |
Feb 08, 2007 | 3.384 | 3.424 | 3.377 | 3.413 | 1,090,689 | -0.02(-0.66%) |
Feb 07, 2007 | 3.413 | 3.444 | 3.409 | 3.436 | 1,960,580 | +0.06(+1.65%) |
Feb 06, 2007 | 3.373 | 3.392 | 3.358 | 3.380 | 1,577,508 | +0.02(+0.64%) |
Feb 05, 2007 | 3.360 | 3.368 | 3.332 | 3.359 | 1,135,912 | -0.05(-1.48%) |
Feb 02, 2007 | 3.308 | 3.409 | 3.308 | 3.409 | 4,008,947 | +0.11(+3.23%) |
Feb 01, 2007 | 3.291 | 3.306 | 3.271 | 3.302 | 2,657,557 | +0.08(+2.35%) |
Jan 31, 2007 | 3.198 | 3.250 | 3.191 | 3.226 | 2,689,479 | +0.13(+4.16%) |
Jan 30, 2007 | 3.091 | 3.103 | 3.068 | 3.097 | 1,340,749 | -0.02(-0.56%) |
Jan 29, 2007 | 3.088 | 3.119 | 3.085 | 3.115 | 1,920,676 | -0.01(-0.41%) |
Jan 26, 2007 | 3.138 | 3.138 | 3.101 | 3.128 | 978,960 | -0.01(-0.23%) |
Jan 25, 2007 | 3.151 | 3.156 | 3.124 | 3.135 | 1,383,313 | -0.05(-1.69%) |
Jan 24, 2007 | 3.177 | 3.191 | 3.172 | 3.188 | 803,385 | -0.04(-1.20%) |
Jan 23, 2007 | 3.218 | 3.240 | 3.213 | 3.227 | 909,794 | +0.02(+0.49%) |
Jan 22, 2007 | 3.242 | 3.242 | 3.200 | 3.211 | 1,540,265 | +0.05(+1.71%) |
Jan 19, 2007 | 3.138 | 3.167 | 3.138 | 3.157 | 888,512 | +0.01(+0.18%) |
Jan 18, 2007 | 3.109 | 3.154 | 3.109 | 3.152 | 837,968 | +0.03(+0.85%) |
Jan 17, 2007 | 3.116 | 3.144 | 3.116 | 3.125 | 4,070,132 | -0.02(-0.53%) |
Jan 16, 2007 | 3.140 | 3.152 | 3.120 | 3.141 | 1,779,685 | +0.01(+0.22%) |
Jan 12, 2007 | 3.108 | 3.154 | 3.107 | 3.135 | 1,745,102 | +0.00(+0.02%) |
Jan 11, 2007 | 3.120 | 3.140 | 3.109 | 3.134 | 1,343,409 | -0.01(-0.35%) |
Jan 10, 2007 | 3.134 | 3.154 | 3.122 | 3.145 | 1,045,465 | -0.04(-1.34%) |
Jan 09, 2007 | 3.210 | 3.216 | 3.186 | 3.188 | 1,165,175 | +0.06(+1.92%) |
Jan 08, 2007 | 3.117 | 3.136 | 2.920 | 3.128 | 774,123 | -0.01(-0.30%) |
Jan 05, 2007 | 3.123 | 3.139 | 3.118 | 3.137 | 1,588,149 | +0.05(+1.46%) |
Jan 04, 2007 | 3.099 | 3.100 | 3.070 | 3.092 | 1,601,450 | -0.05(-1.45%) |