Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.730 | 3.809 | 3.721 | 3.809 | 1,731,825 | +0.09(+2.37%) |
Mar 29, 2007 | 3.717 | 3.721 | 3.669 | 3.721 | 709,098 | +0.03(+0.75%) |
Mar 28, 2007 | 3.706 | 3.721 | 3.662 | 3.693 | 2,354,332 | -0.03(-0.85%) |
Mar 27, 2007 | 3.750 | 3.774 | 3.711 | 3.725 | 840,569 | -0.03(-0.91%) |
Mar 26, 2007 | 3.718 | 3.761 | 3.692 | 3.759 | 704,874 | +0.03(+0.92%) |
Mar 23, 2007 | 3.744 | 3.756 | 3.701 | 3.725 | 1,448,292 | -0.03(-0.67%) |
Mar 22, 2007 | 3.760 | 3.760 | 3.721 | 3.750 | 738,137 | +0.01(+0.20%) |
Mar 21, 2007 | 3.688 | 3.780 | 3.668 | 3.742 | 927,688 | +0.05(+1.47%) |
Mar 20, 2007 | 3.663 | 3.688 | 3.624 | 3.688 | 653,130 | +0.03(+0.72%) |
Mar 19, 2007 | 3.652 | 3.681 | 3.620 | 3.662 | 949,336 | +0.04(+0.97%) |
Mar 16, 2007 | 3.682 | 3.682 | 3.591 | 3.626 | 2,347,468 | -0.06(-1.54%) |
Mar 15, 2007 | 3.624 | 3.683 | 3.596 | 3.683 | 912,376 | +0.06(+1.78%) |
Mar 14, 2007 | 3.592 | 3.639 | 3.576 | 3.619 | 1,390,212 | +0.01(+0.35%) |
Mar 13, 2007 | 3.687 | 3.702 | 3.593 | 3.606 | 1,026,423 | -0.08(-2.19%) |
Mar 12, 2007 | 3.630 | 3.696 | 3.620 | 3.687 | 988,407 | +0.02(+0.66%) |
Mar 09, 2007 | 3.668 | 3.697 | 3.630 | 3.663 | 931,912 | +0.03(+0.73%) |
Mar 08, 2007 | 3.665 | 3.667 | 3.625 | 3.636 | 1,061,271 | -0.01(-0.17%) |
Mar 07, 2007 | 3.633 | 3.669 | 3.604 | 3.643 | 2,427,196 | -0.00(-0.07%) |
Mar 06, 2007 | 3.599 | 3.654 | 3.563 | 3.645 | 2,753,497 | +0.08(+2.20%) |
Mar 05, 2007 | 3.592 | 3.628 | 3.562 | 3.567 | 2,088,244 | -0.06(-1.71%) |
Mar 02, 2007 | 3.681 | 3.720 | 3.625 | 3.629 | 1,986,847 | -0.07(-1.94%) |
Mar 01, 2007 | 3.641 | 3.722 | 3.619 | 3.701 | 1,310,226 | -0.00(-0.10%) |
Feb 28, 2007 | 3.689 | 3.756 | 3.652 | 3.705 | 2,073,439 | -0.00(-0.03%) |
Feb 27, 2007 | 3.717 | 3.832 | 3.591 | 3.706 | 2,557,611 | -0.13(-3.26%) |
Feb 26, 2007 | 3.851 | 3.855 | 3.794 | 3.831 | 1,310,828 | -0.01(-0.30%) |
Feb 23, 2007 | 3.864 | 3.878 | 3.823 | 3.842 | 1,492,643 | -0.03(-0.88%) |
Feb 22, 2007 | 3.825 | 3.876 | 3.799 | 3.876 | 2,780,953 | +0.05(+1.29%) |
Feb 21, 2007 | 3.832 | 3.843 | 3.794 | 3.827 | 1,239,205 | -0.03(-0.72%) |
Feb 20, 2007 | 3.739 | 3.879 | 3.720 | 3.855 | 2,192,238 | +0.11(+3.04%) |
Feb 16, 2007 | 3.753 | 3.758 | 3.717 | 3.741 | 1,226,534 | -0.01(-0.34%) |
Feb 15, 2007 | 3.717 | 3.764 | 3.701 | 3.754 | 920,824 | +0.03(+0.71%) |
Feb 14, 2007 | 3.742 | 3.756 | 3.715 | 3.727 | 764,748 | -0.02(-0.47%) |
Feb 13, 2007 | 3.725 | 3.758 | 3.710 | 3.745 | 757,425 | +0.03(+0.85%) |
Feb 12, 2007 | 3.712 | 3.737 | 3.688 | 3.713 | 1,082,966 | +0.01(+0.31%) |
Feb 09, 2007 | 3.689 | 3.727 | 3.686 | 3.702 | 1,020,087 | +0.01(+0.21%) |
Feb 08, 2007 | 3.676 | 3.707 | 3.670 | 3.694 | 1,415,556 | +0.01(+0.27%) |
Feb 07, 2007 | 3.711 | 3.720 | 3.678 | 3.684 | 1,760,337 | -0.03(-0.71%) |
Feb 06, 2007 | 3.697 | 3.721 | 3.686 | 3.711 | 1,458,324 | +0.01(+0.14%) |
Feb 05, 2007 | 3.735 | 3.739 | 3.679 | 3.706 | 2,583,483 | -0.02(-0.64%) |
Feb 02, 2007 | 3.725 | 3.780 | 3.662 | 3.730 | 3,919,312 | +0.02(+0.65%) |
Feb 01, 2007 | 3.581 | 3.706 | 3.535 | 3.706 | 5,885,040 | +0.16(+4.37%) |
Jan 31, 2007 | 3.523 | 3.561 | 3.511 | 3.551 | 1,771,953 | +0.01(+0.25%) |
Jan 30, 2007 | 3.529 | 3.554 | 3.505 | 3.542 | 1,760,337 | +0.02(+0.57%) |
Jan 29, 2007 | 3.422 | 3.527 | 3.409 | 3.521 | 2,149,470 | +0.09(+2.54%) |
Jan 26, 2007 | 3.404 | 3.439 | 3.395 | 3.434 | 1,022,199 | +0.03(+0.93%) |
Jan 25, 2007 | 3.442 | 3.466 | 3.384 | 3.403 | 1,035,399 | -0.04(-1.21%) |
Jan 24, 2007 | 3.415 | 3.452 | 3.404 | 3.444 | 609,835 | +0.04(+1.15%) |
Jan 23, 2007 | 3.371 | 3.434 | 3.364 | 3.405 | 1,407,636 | +0.03(+0.90%) |
Jan 22, 2007 | 3.378 | 3.389 | 3.362 | 3.375 | 737,082 | +0.01(+0.19%) |
Jan 19, 2007 | 3.366 | 3.398 | 3.351 | 3.369 | 1,073,943 | +0.01(+0.30%) |
Jan 18, 2007 | 3.374 | 3.386 | 3.351 | 3.359 | 785,657 | -0.02(-0.71%) |
Jan 17, 2007 | 3.370 | 3.408 | 3.354 | 3.383 | 865,912 | +0.01(+0.19%) |
Jan 16, 2007 | 3.424 | 3.424 | 3.362 | 3.376 | 1,215,446 | -0.03(-0.82%) |
Jan 12, 2007 | 3.412 | 3.417 | 3.378 | 3.404 | 805,193 | -0.00(-0.11%) |
Jan 11, 2007 | 3.378 | 3.423 | 3.365 | 3.408 | 976,264 | +0.04(+1.24%) |
Jan 10, 2007 | 3.341 | 3.369 | 3.323 | 3.366 | 751,865 | +0.01(+0.15%) |
Jan 09, 2007 | 3.388 | 3.404 | 3.341 | 3.361 | 1,419,780 | -0.03(-0.78%) |
Jan 08, 2007 | 3.369 | 3.388 | 3.340 | 3.388 | 2,126,766 | +0.01(+0.26%) |
Jan 05, 2007 | 3.394 | 3.404 | 3.362 | 3.379 | 2,330,045 | -0.03(-0.78%) |
Jan 04, 2007 | 3.385 | 3.412 | 3.364 | 3.405 | 1,708,066 | +0.01(+0.19%) |