Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.200 | 4.260 | 4.120 | 4.230 | 815,180 | +0.05(+1.20%) |
Mar 29, 2007 | 4.270 | 4.270 | 4.090 | 4.180 | 1,370,783 | -0.03(-0.71%) |
Mar 28, 2007 | 4.250 | 4.260 | 4.200 | 4.210 | 1,542,719 | -0.07(-1.64%) |
Mar 27, 2007 | 4.200 | 4.290 | 4.170 | 4.280 | 653,103 | +0.08(+1.90%) |
Mar 26, 2007 | 4.130 | 4.280 | 4.110 | 4.200 | 1,294,634 | +0.08(+1.94%) |
Mar 23, 2007 | 4.130 | 4.180 | 4.120 | 4.120 | 575,330 | -0.02(-0.48%) |
Mar 22, 2007 | 4.190 | 4.220 | 4.130 | 4.140 | 491,592 | -0.03(-0.72%) |
Mar 21, 2007 | 4.140 | 4.180 | 4.110 | 4.170 | 529,714 | +0.03(+0.72%) |
Mar 20, 2007 | 4.140 | 4.160 | 4.120 | 4.140 | 560,442 | -0.01(-0.24%) |
Mar 19, 2007 | 4.150 | 4.200 | 4.130 | 4.150 | 449,613 | +0.01(+0.24%) |
Mar 16, 2007 | 4.160 | 4.200 | 4.100 | 4.140 | 1,613,320 | -0.03(-0.72%) |
Mar 15, 2007 | 4.200 | 4.230 | 4.160 | 4.170 | 711,506 | -0.03(-0.71%) |
Mar 14, 2007 | 4.200 | 4.200 | 4.090 | 4.200 | 1,241,749 | +0.01(+0.24%) |
Mar 13, 2007 | 4.290 | 4.270 | 4.080 | 4.190 | 1,693,761 | -0.10(-2.33%) |
Mar 12, 2007 | 4.280 | 4.300 | 4.240 | 4.290 | 725,673 | +0.00(+0.00%) |
Mar 09, 2007 | 4.340 | 4.380 | 4.240 | 4.290 | 623,352 | -0.01(-0.23%) |
Mar 08, 2007 | 4.350 | 4.390 | 4.240 | 4.300 | 1,751,342 | -0.01(-0.23%) |
Mar 07, 2007 | 4.300 | 4.330 | 4.240 | 4.310 | 741,421 | -0.01(-0.23%) |
Mar 06, 2007 | 4.260 | 4.370 | 4.190 | 4.320 | 2,070,096 | +0.13(+3.10%) |
Mar 05, 2007 | 4.190 | 4.230 | 4.080 | 4.190 | 2,039,264 | -0.05(-1.18%) |
Mar 02, 2007 | 4.340 | 4.390 | 4.230 | 4.240 | 979,160 | -0.13(-2.97%) |
Mar 01, 2007 | 4.340 | 4.440 | 4.250 | 4.370 | 1,863,399 | -0.04(-0.91%) |
Feb 28, 2007 | 4.340 | 4.460 | 4.300 | 4.410 | 2,163,504 | +0.05(+1.15%) |
Feb 27, 2007 | 4.460 | 4.530 | 4.360 | 4.360 | 2,163,868 | -0.19(-4.18%) |
Feb 26, 2007 | 4.540 | 4.630 | 4.520 | 4.550 | 1,627,934 | +0.00(+0.00%) |
Feb 23, 2007 | 4.630 | 4.670 | 4.550 | 4.550 | 1,825,760 | -0.08(-1.73%) |
Feb 22, 2007 | 4.600 | 4.680 | 4.520 | 4.630 | 3,005,695 | +0.03(+0.65%) |
Feb 21, 2007 | 4.620 | 4.640 | 4.550 | 4.600 | 2,298,158 | -0.05(-1.08%) |
Feb 20, 2007 | 4.590 | 4.690 | 4.560 | 4.650 | 2,233,049 | +0.03(+0.65%) |
Feb 16, 2007 | 4.620 | 4.650 | 4.550 | 4.620 | 2,901,432 | +0.00(+0.00%) |
Feb 15, 2007 | 4.690 | 4.720 | 4.610 | 4.620 | 4,210,599 | -0.03(-0.65%) |
Feb 14, 2007 | 4.670 | 4.720 | 4.600 | 4.650 | 5,275,437 | +0.19(+4.26%) |
Feb 13, 2007 | 4.470 | 4.500 | 4.420 | 4.460 | 1,303,922 | +0.02(+0.45%) |
Feb 12, 2007 | 4.480 | 4.490 | 4.380 | 4.440 | 1,995,040 | +0.08(+1.83%) |
Feb 09, 2007 | 4.380 | 4.480 | 4.320 | 4.360 | 3,193,272 | -0.04(-0.91%) |
Feb 08, 2007 | 4.380 | 4.420 | 4.330 | 4.400 | 1,912,244 | +0.00(+0.00%) |
Feb 07, 2007 | 4.380 | 4.440 | 4.380 | 4.400 | 2,457,324 | +0.05(+1.15%) |
Feb 06, 2007 | 4.360 | 4.440 | 4.320 | 4.350 | 2,217,065 | -0.01(-0.23%) |
Feb 05, 2007 | 4.220 | 4.370 | 4.210 | 4.360 | 2,281,981 | +0.12(+2.83%) |
Feb 02, 2007 | 4.240 | 4.280 | 4.230 | 4.240 | 1,961,383 | +0.02(+0.47%) |
Feb 01, 2007 | 4.170 | 4.290 | 4.170 | 4.220 | 1,743,431 | +0.07(+1.69%) |
Jan 31, 2007 | 4.150 | 4.200 | 4.090 | 4.150 | 3,917,532 | -0.03(-0.72%) |
Jan 30, 2007 | 4.260 | 4.390 | 4.150 | 4.180 | 2,732,505 | -0.08(-1.88%) |
Jan 29, 2007 | 4.250 | 4.340 | 4.200 | 4.260 | 1,019,581 | +0.01(+0.24%) |
Jan 26, 2007 | 4.060 | 4.310 | 4.060 | 4.250 | 5,275,337 | +0.31(+7.87%) |
Jan 25, 2007 | 3.980 | 4.000 | 3.910 | 3.940 | 1,049,790 | -0.05(-1.25%) |
Jan 24, 2007 | 3.940 | 4.000 | 3.930 | 3.990 | 463,051 | +0.03(+0.76%) |
Jan 23, 2007 | 3.950 | 4.030 | 3.900 | 3.960 | 833,454 | -0.01(-0.25%) |
Jan 22, 2007 | 4.030 | 4.030 | 3.960 | 3.970 | 574,600 | -0.06(-1.49%) |
Jan 19, 2007 | 3.980 | 4.070 | 3.960 | 4.030 | 1,176,067 | +0.02(+0.50%) |
Jan 18, 2007 | 4.110 | 4.140 | 3.980 | 4.010 | 1,523,821 | -0.11(-2.67%) |
Jan 17, 2007 | 4.080 | 4.180 | 4.070 | 4.120 | 1,155,864 | +0.01(+0.24%) |
Jan 16, 2007 | 4.110 | 4.150 | 4.060 | 4.110 | 1,584,206 | +0.02(+0.49%) |
Jan 12, 2007 | 4.100 | 4.150 | 4.050 | 4.090 | 1,887,873 | -0.01(-0.24%) |
Jan 11, 2007 | 4.100 | 4.200 | 4.100 | 4.100 | 1,865,660 | -0.01(-0.24%) |
Jan 10, 2007 | 4.050 | 4.140 | 4.050 | 4.110 | 1,432,189 | +0.02(+0.49%) |
Jan 09, 2007 | 4.100 | 4.120 | 4.040 | 4.090 | 1,800,246 | -0.01(-0.24%) |
Jan 08, 2007 | 4.090 | 4.110 | 4.040 | 4.100 | 2,139,120 | +0.00(+0.00%) |
Jan 05, 2007 | 4.190 | 4.230 | 4.010 | 4.100 | 2,602,889 | -0.11(-2.61%) |
Jan 04, 2007 | 4.170 | 4.260 | 4.130 | 4.210 | 1,718,779 | +0.05(+1.20%) |