Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.406 | 4.425 | 4.369 | 4.403 | 206,637 | -0.01(-0.14%) |
Mar 29, 2007 | 4.438 | 4.444 | 4.375 | 4.410 | 230,199 | +0.01(+0.29%) |
Mar 28, 2007 | 4.397 | 4.397 | 4.372 | 4.397 | 216,189 | -0.01(-0.29%) |
Mar 27, 2007 | 4.416 | 4.428 | 4.406 | 4.410 | 173,843 | -0.01(-0.28%) |
Mar 26, 2007 | 4.444 | 4.444 | 4.381 | 4.422 | 277,958 | +0.00(+0.00%) |
Mar 23, 2007 | 4.416 | 4.438 | 4.413 | 4.422 | 163,654 | -0.00(-0.07%) |
Mar 22, 2007 | 4.413 | 4.432 | 4.372 | 4.425 | 333,677 | +0.00(+0.00%) |
Mar 21, 2007 | 4.363 | 4.425 | 4.347 | 4.425 | 329,538 | +0.08(+1.73%) |
Mar 20, 2007 | 4.319 | 4.359 | 4.319 | 4.350 | 210,458 | +0.03(+0.58%) |
Mar 19, 2007 | 4.303 | 4.328 | 4.293 | 4.325 | 431,106 | +0.03(+0.66%) |
Mar 16, 2007 | 4.297 | 4.312 | 4.281 | 4.297 | 307,569 | +0.01(+0.15%) |
Mar 15, 2007 | 4.271 | 4.309 | 4.265 | 4.290 | 261,083 | +0.01(+0.22%) |
Mar 14, 2007 | 4.256 | 4.287 | 4.240 | 4.281 | 584,572 | +0.01(+0.22%) |
Mar 13, 2007 | 4.356 | 4.341 | 4.256 | 4.271 | 374,113 | -0.08(-1.95%) |
Mar 12, 2007 | 4.322 | 4.363 | 4.315 | 4.356 | 293,241 | +0.01(+0.14%) |
Mar 09, 2007 | 4.328 | 4.363 | 4.315 | 4.350 | 268,406 | +0.02(+0.43%) |
Mar 08, 2007 | 4.303 | 4.350 | 4.297 | 4.331 | 310,116 | +0.05(+1.25%) |
Mar 07, 2007 | 4.281 | 4.303 | 4.265 | 4.278 | 232,427 | -0.01(-0.29%) |
Mar 06, 2007 | 4.249 | 4.306 | 4.249 | 4.290 | 248,666 | +0.06(+1.49%) |
Mar 05, 2007 | 4.227 | 4.271 | 4.215 | 4.227 | 659,713 | -0.04(-0.88%) |
Mar 02, 2007 | 4.312 | 4.325 | 4.256 | 4.265 | 374,431 | -0.06(-1.31%) |
Mar 01, 2007 | 4.297 | 4.334 | 4.240 | 4.322 | 554,324 | -0.00(-0.07%) |
Feb 28, 2007 | 4.328 | 4.341 | 4.293 | 4.325 | 621,824 | +0.01(+0.14%) |
Feb 27, 2007 | 4.400 | 4.403 | 4.243 | 4.319 | 562,284 | -0.11(-2.55%) |
Feb 26, 2007 | 4.441 | 4.441 | 4.413 | 4.432 | 437,473 | +0.01(+0.14%) |
Feb 23, 2007 | 4.432 | 4.432 | 4.406 | 4.425 | 352,781 | -0.02(-0.35%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.419 | 4.441 | 386,530 | -0.01(-0.21%) |
Feb 21, 2007 | 4.438 | 4.454 | 4.425 | 4.450 | 288,783 | +0.01(+0.21%) |
Feb 20, 2007 | 4.406 | 4.444 | 4.388 | 4.441 | 449,254 | +0.03(+0.64%) |
Feb 16, 2007 | 4.413 | 4.422 | 4.400 | 4.413 | 211,095 | -0.02(-0.35%) |
Feb 15, 2007 | 4.413 | 4.428 | 4.388 | 4.428 | 334,950 | +0.02(+0.50%) |
Feb 14, 2007 | 4.391 | 4.419 | 4.391 | 4.406 | 410,388 | +0.02(+0.43%) |
Feb 13, 2007 | 4.369 | 4.394 | 4.356 | 4.388 | 288,783 | +0.01(+0.29%) |
Feb 12, 2007 | 4.375 | 4.391 | 4.356 | 4.375 | 256,899 | -0.00(-0.07%) |
Feb 09, 2007 | 4.391 | 4.416 | 4.366 | 4.378 | 370,611 | -0.02(-0.42%) |
Feb 08, 2007 | 4.406 | 4.410 | 4.391 | 4.397 | 267,132 | -0.01(-0.22%) |
Feb 07, 2007 | 4.410 | 4.425 | 4.406 | 4.406 | 147,416 | +0.01(+0.14%) |
Feb 06, 2007 | 4.400 | 4.416 | 4.391 | 4.400 | 407,863 | +0.00(+0.07%) |
Feb 05, 2007 | 4.391 | 4.400 | 4.385 | 4.397 | 225,423 | +0.01(+0.14%) |
Feb 02, 2007 | 4.381 | 4.394 | 4.378 | 4.391 | 348,960 | +0.01(+0.14%) |
Feb 01, 2007 | 4.369 | 4.388 | 4.366 | 4.385 | 290,694 | +0.02(+0.36%) |
Jan 31, 2007 | 4.337 | 4.372 | 4.328 | 4.369 | 981,610 | +0.03(+0.72%) |
Jan 30, 2007 | 4.331 | 4.341 | 4.325 | 4.337 | 187,534 | +0.01(+0.29%) |
Jan 29, 2007 | 4.334 | 4.347 | 4.322 | 4.325 | 526,306 | -0.01(-0.22%) |
Jan 26, 2007 | 4.344 | 4.344 | 4.309 | 4.334 | 239,751 | +0.00(+0.00%) |
Jan 25, 2007 | 4.363 | 4.372 | 4.325 | 4.334 | 342,910 | -0.03(-0.72%) |
Jan 24, 2007 | 4.350 | 4.397 | 4.350 | 4.366 | 638,699 | +0.02(+0.36%) |
Jan 23, 2007 | 4.353 | 4.359 | 4.344 | 4.350 | 483,641 | -0.00(-0.07%) |
Jan 22, 2007 | 4.347 | 4.363 | 4.325 | 4.353 | 460,716 | -0.00(-0.07%) |
Jan 19, 2007 | 4.344 | 4.356 | 4.344 | 4.356 | 269,998 | +0.00(+0.07%) |
Jan 18, 2007 | 4.350 | 4.359 | 4.334 | 4.353 | 260,446 | -0.01(-0.14%) |
Jan 17, 2007 | 4.341 | 4.359 | 4.334 | 4.359 | 203,135 | +0.01(+0.22%) |
Jan 16, 2007 | 4.328 | 4.359 | 4.328 | 4.350 | 368,700 | +0.03(+0.58%) |
Jan 12, 2007 | 4.319 | 4.341 | 4.319 | 4.325 | 334,950 | -0.01(-0.22%) |
Jan 11, 2007 | 4.287 | 4.337 | 4.287 | 4.334 | 426,330 | +0.03(+0.80%) |
Jan 10, 2007 | 4.278 | 4.300 | 4.275 | 4.300 | 220,328 | +0.01(+0.15%) |
Jan 09, 2007 | 4.293 | 4.303 | 4.275 | 4.293 | 399,585 | -0.01(-0.22%) |
Jan 08, 2007 | 4.290 | 4.303 | 4.275 | 4.303 | 287,510 | +0.01(+0.22%) |
Jan 05, 2007 | 4.312 | 4.312 | 4.271 | 4.293 | 566,423 | -0.02(-0.44%) |
Jan 04, 2007 | 4.319 | 4.350 | 4.312 | 4.312 | 430,150 | -0.01(-0.29%) |