Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.000 | 5.330 | 4.920 | 5.130 | 2,628,278 | +0.40(+8.46%) |
Mar 29, 2007 | 4.610 | 4.830 | 4.570 | 4.730 | 346,822 | +0.17(+3.73%) |
Mar 28, 2007 | 4.510 | 4.640 | 4.410 | 4.560 | 242,643 | +0.10(+2.24%) |
Mar 27, 2007 | 4.540 | 4.550 | 4.380 | 4.460 | 102,394 | -0.04(-0.89%) |
Mar 26, 2007 | 4.430 | 4.600 | 4.400 | 4.500 | 295,342 | +0.10(+2.27%) |
Mar 23, 2007 | 4.340 | 4.410 | 4.210 | 4.400 | 171,434 | +0.09(+2.09%) |
Mar 22, 2007 | 4.290 | 4.400 | 4.270 | 4.310 | 116,570 | +0.05(+1.17%) |
Mar 21, 2007 | 4.280 | 4.450 | 4.260 | 4.260 | 264,029 | -0.05(-1.16%) |
Mar 20, 2007 | 4.150 | 4.380 | 4.100 | 4.310 | 289,956 | +0.15(+3.61%) |
Mar 19, 2007 | 4.140 | 4.270 | 4.050 | 4.160 | 186,968 | +0.03(+0.73%) |
Mar 16, 2007 | 4.040 | 4.200 | 4.040 | 4.130 | 134,399 | +0.05(+1.23%) |
Mar 15, 2007 | 4.040 | 4.160 | 4.040 | 4.080 | 164,880 | +0.01(+0.25%) |
Mar 14, 2007 | 3.920 | 4.150 | 3.850 | 4.070 | 171,123 | +0.14(+3.56%) |
Mar 13, 2007 | 4.070 | 4.190 | 3.910 | 3.930 | 284,001 | -0.14(-3.44%) |
Mar 12, 2007 | 3.980 | 4.100 | 3.960 | 4.070 | 213,232 | +0.04(+0.99%) |
Mar 09, 2007 | 3.960 | 4.120 | 3.940 | 4.030 | 221,901 | +0.10(+2.54%) |
Mar 08, 2007 | 3.940 | 4.000 | 3.900 | 3.930 | 108,974 | +0.03(+0.77%) |
Mar 07, 2007 | 4.000 | 4.030 | 3.900 | 3.900 | 166,288 | -0.11(-2.74%) |
Mar 06, 2007 | 3.915 | 4.060 | 3.890 | 4.010 | 156,130 | +0.12(+3.08%) |
Mar 05, 2007 | 3.900 | 3.950 | 3.840 | 3.890 | 189,981 | -0.06(-1.52%) |
Mar 02, 2007 | 3.940 | 4.120 | 3.900 | 3.950 | 173,742 | +0.00(+0.00%) |
Mar 01, 2007 | 3.940 | 4.000 | 3.800 | 3.950 | 166,219 | +0.00(+0.00%) |
Feb 28, 2007 | 3.800 | 4.050 | 3.760 | 3.950 | 194,579 | +0.04(+1.02%) |
Feb 27, 2007 | 3.950 | 4.030 | 3.790 | 3.910 | 219,798 | -0.09(-2.25%) |
Feb 26, 2007 | 3.970 | 4.100 | 3.930 | 4.000 | 69,934 | +0.05(+1.27%) |
Feb 23, 2007 | 4.040 | 4.060 | 3.950 | 3.950 | 100,733 | -0.05(-1.25%) |
Feb 22, 2007 | 3.930 | 4.050 | 3.930 | 4.000 | 162,656 | +0.07(+1.78%) |
Feb 21, 2007 | 4.040 | 4.060 | 3.900 | 3.930 | 112,079 | -0.07(-1.75%) |
Feb 20, 2007 | 4.090 | 4.120 | 4.000 | 4.000 | 163,747 | -0.09(-2.20%) |
Feb 16, 2007 | 3.930 | 4.100 | 3.840 | 4.090 | 355,167 | +0.19(+4.87%) |
Feb 15, 2007 | 4.240 | 4.240 | 3.870 | 3.900 | 492,857 | -0.30(-7.14%) |
Feb 14, 2007 | 4.310 | 4.390 | 4.190 | 4.200 | 126,844 | -0.13(-3.00%) |
Feb 13, 2007 | 4.340 | 4.390 | 4.270 | 4.330 | 124,851 | -0.02(-0.46%) |
Feb 12, 2007 | 4.350 | 4.450 | 4.290 | 4.350 | 54,449 | +0.04(+0.93%) |
Feb 09, 2007 | 4.380 | 4.380 | 4.300 | 4.310 | 90,727 | -0.10(-2.27%) |
Feb 08, 2007 | 4.310 | 4.480 | 4.310 | 4.410 | 189,200 | +0.10(+2.32%) |
Feb 07, 2007 | 4.360 | 4.420 | 4.280 | 4.310 | 147,176 | -0.08(-1.82%) |
Feb 06, 2007 | 4.260 | 4.440 | 4.150 | 4.390 | 157,455 | +0.13(+3.05%) |
Feb 05, 2007 | 4.300 | 4.350 | 4.250 | 4.260 | 94,344 | -0.06(-1.39%) |
Feb 02, 2007 | 4.500 | 4.500 | 4.300 | 4.320 | 167,353 | -0.13(-2.92%) |
Feb 01, 2007 | 4.420 | 4.600 | 4.370 | 4.450 | 263,982 | +0.03(+0.68%) |
Jan 31, 2007 | 4.270 | 4.600 | 4.270 | 4.420 | 228,680 | +0.12(+2.79%) |
Jan 30, 2007 | 4.230 | 4.340 | 4.200 | 4.300 | 163,081 | +0.05(+1.18%) |
Jan 29, 2007 | 4.340 | 4.360 | 4.210 | 4.250 | 133,223 | -0.06(-1.39%) |
Jan 26, 2007 | 4.380 | 4.380 | 4.200 | 4.310 | 161,526 | -0.10(-2.27%) |
Jan 25, 2007 | 4.570 | 4.610 | 4.390 | 4.410 | 203,943 | -0.18(-3.92%) |
Jan 24, 2007 | 4.310 | 4.660 | 4.260 | 4.590 | 366,744 | +0.27(+6.25%) |
Jan 23, 2007 | 4.350 | 4.380 | 4.220 | 4.320 | 149,241 | -0.02(-0.46%) |
Jan 22, 2007 | 4.380 | 4.430 | 4.200 | 4.340 | 197,167 | -0.07(-1.59%) |
Jan 19, 2007 | 4.500 | 4.560 | 4.250 | 4.410 | 271,863 | -0.10(-2.22%) |
Jan 18, 2007 | 4.400 | 4.600 | 4.250 | 4.510 | 483,384 | +0.09(+2.04%) |
Jan 17, 2007 | 4.280 | 4.450 | 4.040 | 4.420 | 390,110 | +0.14(+3.27%) |
Jan 16, 2007 | 4.330 | 4.350 | 4.090 | 4.280 | 156,968 | +0.01(+0.23%) |
Jan 12, 2007 | 4.160 | 4.330 | 4.010 | 4.270 | 237,354 | +0.08(+1.91%) |
Jan 11, 2007 | 3.950 | 4.250 | 3.950 | 4.190 | 425,212 | +0.22(+5.54%) |
Jan 10, 2007 | 4.090 | 4.130 | 3.930 | 3.970 | 159,664 | -0.10(-2.46%) |
Jan 09, 2007 | 3.790 | 4.270 | 3.790 | 4.070 | 727,623 | +0.31(+8.24%) |
Jan 08, 2007 | 3.820 | 3.860 | 3.700 | 3.760 | 158,582 | -0.09(-2.34%) |
Jan 05, 2007 | 3.650 | 3.860 | 3.650 | 3.850 | 338,066 | +0.18(+4.90%) |
Jan 04, 2007 | 3.700 | 3.760 | 3.580 | 3.670 | 124,539 | -0.02(-0.54%) |