Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.913 | 3.930 | 3.909 | 3.930 | 404,724 | +0.01(+0.18%) |
Mar 29, 2007 | 3.927 | 3.937 | 3.902 | 3.923 | 408,159 | -0.02(-0.53%) |
Mar 28, 2007 | 3.899 | 3.944 | 3.896 | 3.944 | 582,185 | +0.00(+0.00%) |
Mar 27, 2007 | 3.899 | 3.951 | 3.896 | 3.944 | 584,761 | +0.03(+0.80%) |
Mar 26, 2007 | 3.913 | 3.923 | 3.896 | 3.913 | 486,585 | -0.02(-0.44%) |
Mar 23, 2007 | 3.916 | 3.937 | 3.896 | 3.930 | 506,907 | +0.01(+0.27%) |
Mar 22, 2007 | 3.909 | 3.930 | 3.885 | 3.920 | 480,002 | -0.01(-0.27%) |
Mar 21, 2007 | 3.909 | 3.948 | 3.902 | 3.930 | 470,557 | +0.02(+0.63%) |
Mar 20, 2007 | 3.875 | 3.916 | 3.875 | 3.906 | 547,265 | +0.02(+0.54%) |
Mar 19, 2007 | 3.861 | 3.889 | 3.861 | 3.885 | 507,766 | +0.01(+0.27%) |
Mar 16, 2007 | 3.878 | 3.885 | 3.861 | 3.875 | 405,297 | -0.01(-0.36%) |
Mar 15, 2007 | 3.861 | 3.892 | 3.861 | 3.889 | 413,025 | +0.02(+0.45%) |
Mar 14, 2007 | 3.861 | 3.889 | 3.850 | 3.871 | 539,537 | -0.00(-0.02%) |
Mar 13, 2007 | 3.885 | 3.896 | 3.868 | 3.872 | 576,747 | -0.01(-0.34%) |
Mar 12, 2007 | 3.878 | 3.889 | 3.857 | 3.885 | 607,373 | +0.02(+0.63%) |
Mar 09, 2007 | 3.868 | 3.871 | 3.850 | 3.861 | 468,267 | -0.01(-0.18%) |
Mar 08, 2007 | 3.857 | 3.878 | 3.850 | 3.868 | 499,465 | +0.00(+0.00%) |
Mar 07, 2007 | 3.836 | 3.875 | 3.826 | 3.868 | 386,978 | +0.03(+0.82%) |
Mar 06, 2007 | 3.836 | 3.857 | 3.819 | 3.836 | 450,521 | +0.02(+0.55%) |
Mar 05, 2007 | 3.840 | 3.843 | 3.798 | 3.815 | 452,238 | -0.03(-0.82%) |
Mar 02, 2007 | 3.857 | 3.861 | 3.843 | 3.847 | 296,817 | -0.01(-0.36%) |
Mar 01, 2007 | 3.878 | 3.889 | 3.843 | 3.861 | 485,120 | -0.02(-0.45%) |
Feb 28, 2007 | 3.836 | 3.892 | 3.812 | 3.878 | 661,470 | +0.05(+1.19%) |
Feb 27, 2007 | 3.833 | 3.843 | 3.784 | 3.833 | 473,991 | +0.01(+0.18%) |
Feb 26, 2007 | 3.836 | 3.850 | 3.826 | 3.826 | 491,694 | +0.00(+0.09%) |
Feb 23, 2007 | 3.826 | 3.843 | 3.822 | 3.822 | 540,396 | -0.01(-0.27%) |
Feb 22, 2007 | 3.836 | 3.857 | 3.829 | 3.833 | 365,511 | -0.01(-0.27%) |
Feb 21, 2007 | 3.854 | 3.868 | 3.826 | 3.843 | 573,598 | -0.02(-0.45%) |
Feb 20, 2007 | 3.864 | 3.875 | 3.850 | 3.861 | 576,460 | +0.00(+0.00%) |
Feb 16, 2007 | 3.878 | 3.878 | 3.857 | 3.861 | 300,824 | -0.02(-0.45%) |
Feb 15, 2007 | 3.878 | 3.882 | 3.843 | 3.878 | 498,893 | +0.00(+0.09%) |
Feb 14, 2007 | 3.875 | 3.882 | 3.847 | 3.875 | 640,942 | +0.00(+0.00%) |
Feb 13, 2007 | 3.861 | 3.882 | 3.854 | 3.875 | 855,852 | +0.01(+0.36%) |
Feb 12, 2007 | 3.861 | 3.864 | 3.843 | 3.861 | 760,003 | +0.01(+0.27%) |
Feb 09, 2007 | 3.840 | 3.850 | 3.822 | 3.850 | 540,110 | +0.01(+0.27%) |
Feb 08, 2007 | 3.840 | 3.843 | 3.822 | 3.840 | 471,129 | +0.00(+0.00%) |
Feb 07, 2007 | 3.836 | 3.840 | 3.812 | 3.840 | 679,788 | +0.00(+0.09%) |
Feb 06, 2007 | 3.791 | 3.840 | 3.778 | 3.836 | 914,781 | +0.05(+1.29%) |
Feb 05, 2007 | 3.777 | 3.791 | 3.759 | 3.787 | 548,983 | +0.02(+0.65%) |
Feb 02, 2007 | 3.766 | 3.773 | 3.756 | 3.763 | 715,853 | -0.01(-0.28%) |
Feb 01, 2007 | 3.787 | 3.791 | 3.763 | 3.773 | 677,212 | -0.00(-0.09%) |
Jan 31, 2007 | 3.780 | 3.787 | 3.773 | 3.777 | 406,155 | -0.01(-0.37%) |
Jan 30, 2007 | 3.777 | 3.794 | 3.773 | 3.791 | 620,539 | +0.00(+0.00%) |
Jan 29, 2007 | 3.773 | 3.791 | 3.763 | 3.791 | 498,321 | -0.01(-0.28%) |
Jan 26, 2007 | 3.794 | 3.801 | 3.773 | 3.801 | 636,282 | -0.00(-0.09%) |
Jan 25, 2007 | 3.791 | 3.808 | 3.784 | 3.805 | 467,980 | +0.02(+0.46%) |
Jan 24, 2007 | 3.777 | 3.794 | 3.773 | 3.787 | 364,939 | +0.00(+0.09%) |
Jan 23, 2007 | 3.787 | 3.798 | 3.766 | 3.784 | 613,384 | -0.00(-0.09%) |
Jan 22, 2007 | 3.759 | 3.787 | 3.745 | 3.787 | 579,895 | +0.01(+0.37%) |
Jan 19, 2007 | 3.749 | 3.780 | 3.745 | 3.773 | 630,844 | +0.02(+0.56%) |
Jan 18, 2007 | 3.756 | 3.784 | 3.738 | 3.752 | 711,560 | +0.01(+0.28%) |
Jan 17, 2007 | 3.756 | 3.766 | 3.721 | 3.742 | 947,983 | -0.01(-0.28%) |
Jan 16, 2007 | 3.791 | 3.798 | 3.738 | 3.752 | 895,603 | -0.02(-0.56%) |
Jan 12, 2007 | 3.773 | 3.794 | 3.756 | 3.773 | 531,237 | -0.02(-0.46%) |
Jan 11, 2007 | 3.780 | 3.794 | 3.756 | 3.791 | 556,138 | +0.02(+0.46%) |
Jan 10, 2007 | 3.780 | 3.784 | 3.749 | 3.773 | 686,944 | -0.01(-0.37%) |
Jan 09, 2007 | 3.791 | 3.805 | 3.756 | 3.787 | 728,447 | -0.01(-0.18%) |
Jan 08, 2007 | 3.773 | 3.819 | 3.766 | 3.794 | 370,950 | +0.02(+0.56%) |
Jan 05, 2007 | 3.763 | 3.780 | 3.756 | 3.773 | 606,228 | +0.01(+0.28%) |
Jan 04, 2007 | 3.752 | 3.766 | 3.742 | 3.763 | 789,700 | +0.01(+0.28%) |