Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.951 | 4.072 | 3.870 | 3.895 | 551,967 | +0.03(+0.83%) |
Mar 29, 2007 | 3.911 | 3.951 | 3.798 | 3.862 | 633,996 | -0.06(-1.44%) |
Mar 28, 2007 | 4.064 | 4.072 | 3.838 | 3.919 | 920,720 | -0.15(-3.76%) |
Mar 27, 2007 | 4.112 | 4.145 | 4.040 | 4.072 | 708,852 | -0.02(-0.56%) |
Mar 26, 2007 | 4.153 | 4.266 | 4.064 | 4.095 | 756,665 | -0.04(-1.00%) |
Mar 23, 2007 | 4.257 | 4.257 | 4.016 | 4.136 | 1,242,657 | -0.06(-1.35%) |
Mar 22, 2007 | 3.959 | 4.354 | 3.911 | 4.193 | 1,989,189 | +0.28(+7.22%) |
Mar 21, 2007 | 4.032 | 4.032 | 3.854 | 3.911 | 988,622 | -0.12(-3.00%) |
Mar 20, 2007 | 4.233 | 4.274 | 3.830 | 4.032 | 2,037,358 | -0.12(-2.91%) |
Mar 19, 2007 | 4.757 | 4.870 | 4.136 | 4.153 | 8,110,876 | +0.51(+13.94%) |
Mar 16, 2007 | 3.532 | 3.661 | 3.419 | 3.645 | 821,527 | +0.11(+3.20%) |
Mar 15, 2007 | 3.491 | 3.645 | 3.467 | 3.532 | 409,628 | +0.04(+1.15%) |
Mar 14, 2007 | 3.758 | 3.782 | 3.290 | 3.491 | 1,465,264 | -0.33(-8.75%) |
Mar 13, 2007 | 3.919 | 3.991 | 3.653 | 3.826 | 1,593,501 | -0.09(-2.37%) |
Mar 12, 2007 | 3.725 | 4.024 | 3.588 | 3.919 | 3,895,002 | +0.36(+10.20%) |
Mar 09, 2007 | 3.540 | 3.670 | 3.346 | 3.556 | 2,817,209 | +0.10(+3.04%) |
Mar 08, 2007 | 3.040 | 3.483 | 2.991 | 3.451 | 1,917,442 | +0.43(+14.13%) |
Mar 07, 2007 | 3.016 | 3.072 | 2.975 | 3.024 | 421,428 | -0.02(-0.79%) |
Mar 06, 2007 | 3.024 | 3.101 | 2.871 | 3.048 | 459,731 | +0.13(+4.42%) |
Mar 05, 2007 | 3.048 | 3.048 | 2.903 | 2.919 | 570,654 | -0.15(-4.99%) |
Mar 02, 2007 | 3.129 | 3.209 | 3.056 | 3.072 | 494,212 | -0.09(-2.81%) |
Mar 01, 2007 | 3.129 | 3.169 | 3.024 | 3.161 | 395,671 | -0.03(-1.01%) |
Feb 28, 2007 | 3.040 | 3.217 | 3.024 | 3.193 | 501,516 | +0.14(+4.49%) |
Feb 27, 2007 | 3.225 | 3.225 | 3.024 | 3.056 | 536,584 | -0.19(-5.72%) |
Feb 26, 2007 | 3.266 | 3.274 | 3.177 | 3.241 | 227,105 | +0.00(+0.00%) |
Feb 23, 2007 | 3.274 | 3.274 | 3.145 | 3.241 | 316,929 | +0.03(+1.00%) |
Feb 22, 2007 | 3.266 | 3.298 | 3.185 | 3.209 | 359,590 | -0.04(-1.24%) |
Feb 21, 2007 | 3.266 | 3.266 | 3.225 | 3.250 | 218,759 | +0.02(+0.54%) |
Feb 20, 2007 | 3.241 | 3.395 | 3.225 | 3.232 | 289,990 | -0.00(-0.04%) |
Feb 16, 2007 | 3.233 | 3.298 | 3.225 | 3.233 | 278,983 | -0.03(-0.99%) |
Feb 15, 2007 | 3.225 | 3.330 | 3.129 | 3.266 | 840,159 | +0.04(+1.25%) |
Feb 14, 2007 | 3.379 | 3.387 | 3.112 | 3.225 | 926,030 | -0.10(-3.15%) |
Feb 13, 2007 | 3.637 | 3.733 | 3.314 | 3.330 | 2,596,970 | -0.28(-7.81%) |
Feb 12, 2007 | 3.379 | 3.709 | 3.346 | 3.612 | 2,351,978 | +0.27(+8.21%) |
Feb 09, 2007 | 3.266 | 3.387 | 3.201 | 3.338 | 941,655 | +0.11(+3.50%) |
Feb 08, 2007 | 3.177 | 3.330 | 3.129 | 3.225 | 687,622 | +0.02(+0.76%) |
Feb 07, 2007 | 3.225 | 3.258 | 3.080 | 3.201 | 472,053 | +0.00(+0.00%) |
Feb 06, 2007 | 3.306 | 3.306 | 3.145 | 3.201 | 631,068 | -0.06(-1.73%) |
Feb 05, 2007 | 3.241 | 3.298 | 3.153 | 3.258 | 482,432 | +0.04(+1.28%) |
Feb 02, 2007 | 3.169 | 3.306 | 3.080 | 3.216 | 894,052 | +0.08(+2.55%) |
Feb 01, 2007 | 3.088 | 3.258 | 3.072 | 3.137 | 1,485,157 | +0.11(+3.73%) |
Jan 31, 2007 | 2.854 | 3.024 | 2.790 | 3.024 | 797,230 | +0.15(+5.04%) |
Jan 30, 2007 | 3.000 | 3.008 | 2.871 | 2.879 | 693,262 | -0.12(-4.03%) |
Jan 29, 2007 | 3.056 | 3.056 | 2.983 | 3.000 | 237,524 | -0.03(-1.06%) |
Jan 26, 2007 | 3.032 | 3.048 | 2.927 | 3.032 | 785,291 | +0.04(+1.35%) |
Jan 25, 2007 | 3.016 | 3.056 | 2.975 | 2.991 | 411,758 | +0.01(+0.27%) |
Jan 24, 2007 | 3.080 | 3.088 | 2.959 | 2.983 | 508,587 | -0.02(-0.80%) |
Jan 23, 2007 | 2.983 | 3.035 | 2.927 | 3.008 | 454,589 | +0.01(+0.27%) |
Jan 22, 2007 | 3.080 | 3.129 | 2.919 | 3.000 | 1,068,972 | -0.03(-1.06%) |
Jan 19, 2007 | 3.354 | 3.403 | 2.951 | 3.032 | 5,183,280 | +0.28(+10.26%) |
Jan 18, 2007 | 2.742 | 2.790 | 2.717 | 2.750 | 349,520 | -0.01(-0.29%) |
Jan 17, 2007 | 2.774 | 2.838 | 2.742 | 2.758 | 329,730 | -0.03(-1.16%) |
Jan 16, 2007 | 2.862 | 2.927 | 2.765 | 2.790 | 462,712 | -0.08(-2.81%) |
Jan 12, 2007 | 2.911 | 2.927 | 2.814 | 2.871 | 518,792 | -0.02(-0.84%) |
Jan 11, 2007 | 2.742 | 2.967 | 2.742 | 2.895 | 1,063,287 | +0.15(+5.28%) |
Jan 10, 2007 | 2.798 | 2.830 | 2.709 | 2.750 | 535,427 | -0.02(-0.87%) |
Jan 09, 2007 | 2.911 | 2.975 | 2.750 | 2.774 | 816,300 | -0.14(-4.71%) |
Jan 08, 2007 | 3.000 | 3.048 | 2.871 | 2.911 | 1,212,211 | -0.06(-2.17%) |
Jan 05, 2007 | 3.008 | 3.048 | 2.911 | 2.975 | 830,760 | -0.08(-2.64%) |
Jan 04, 2007 | 2.935 | 3.177 | 2.903 | 3.056 | 2,146,350 | +0.17(+5.87%) |