Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.962 | 4.084 | 3.882 | 3.906 | 550,374 | +0.03(+0.83%) |
Mar 29, 2007 | 3.922 | 3.962 | 3.809 | 3.874 | 632,166 | -0.06(-1.44%) |
Mar 28, 2007 | 4.076 | 4.084 | 3.849 | 3.930 | 918,062 | -0.15(-3.76%) |
Mar 27, 2007 | 4.124 | 4.157 | 4.051 | 4.084 | 706,806 | -0.02(-0.56%) |
Mar 26, 2007 | 4.165 | 4.278 | 4.076 | 4.107 | 754,481 | -0.04(-1.00%) |
Mar 23, 2007 | 4.270 | 4.270 | 4.027 | 4.148 | 1,239,070 | -0.06(-1.35%) |
Mar 22, 2007 | 3.971 | 4.367 | 3.922 | 4.205 | 1,983,447 | +0.28(+7.22%) |
Mar 21, 2007 | 4.043 | 4.043 | 3.865 | 3.922 | 985,768 | -0.12(-3.00%) |
Mar 20, 2007 | 4.246 | 4.286 | 3.841 | 4.043 | 2,031,476 | -0.12(-2.91%) |
Mar 19, 2007 | 4.771 | 4.884 | 4.148 | 4.165 | 8,087,461 | +0.51(+13.94%) |
Mar 16, 2007 | 3.542 | 3.671 | 3.429 | 3.655 | 819,155 | +0.11(+3.20%) |
Mar 15, 2007 | 3.502 | 3.655 | 3.477 | 3.542 | 408,445 | +0.04(+1.15%) |
Mar 14, 2007 | 3.768 | 3.793 | 3.299 | 3.502 | 1,461,034 | -0.34(-8.75%) |
Mar 13, 2007 | 3.930 | 4.003 | 3.663 | 3.837 | 1,588,901 | -0.09(-2.37%) |
Mar 12, 2007 | 3.736 | 4.035 | 3.599 | 3.930 | 3,883,758 | +0.36(+10.20%) |
Mar 09, 2007 | 3.550 | 3.681 | 3.356 | 3.566 | 2,809,076 | +0.11(+3.04%) |
Mar 08, 2007 | 3.049 | 3.493 | 3.000 | 3.461 | 1,911,907 | +0.43(+14.13%) |
Mar 07, 2007 | 3.024 | 3.081 | 2.984 | 3.033 | 420,211 | -0.02(-0.79%) |
Mar 06, 2007 | 3.033 | 3.110 | 2.879 | 3.057 | 458,404 | +0.13(+4.42%) |
Mar 05, 2007 | 3.057 | 3.057 | 2.911 | 2.927 | 569,007 | -0.15(-4.99%) |
Mar 02, 2007 | 3.138 | 3.218 | 3.065 | 3.081 | 492,785 | -0.09(-2.81%) |
Mar 01, 2007 | 3.138 | 3.178 | 3.033 | 3.170 | 394,528 | -0.03(-1.01%) |
Feb 28, 2007 | 3.049 | 3.227 | 3.033 | 3.202 | 500,069 | +0.14(+4.49%) |
Feb 27, 2007 | 3.235 | 3.235 | 3.033 | 3.065 | 535,035 | -0.19(-5.72%) |
Feb 26, 2007 | 3.275 | 3.283 | 3.186 | 3.251 | 226,450 | +0.00(+0.00%) |
Feb 23, 2007 | 3.283 | 3.283 | 3.154 | 3.251 | 316,014 | +0.03(+1.01%) |
Feb 22, 2007 | 3.275 | 3.307 | 3.194 | 3.219 | 358,552 | -0.04(-1.24%) |
Feb 21, 2007 | 3.275 | 3.275 | 3.235 | 3.259 | 218,127 | +0.02(+0.54%) |
Feb 20, 2007 | 3.251 | 3.404 | 3.235 | 3.241 | 289,153 | -0.00(-0.05%) |
Feb 16, 2007 | 3.243 | 3.307 | 3.235 | 3.243 | 278,178 | -0.03(-0.99%) |
Feb 15, 2007 | 3.235 | 3.340 | 3.138 | 3.275 | 837,734 | +0.04(+1.25%) |
Feb 14, 2007 | 3.388 | 3.396 | 3.121 | 3.235 | 923,357 | -0.11(-3.15%) |
Feb 13, 2007 | 3.647 | 3.744 | 3.324 | 3.340 | 2,589,473 | -0.28(-7.81%) |
Feb 12, 2007 | 3.388 | 3.720 | 3.356 | 3.623 | 2,345,189 | +0.27(+8.21%) |
Feb 09, 2007 | 3.275 | 3.396 | 3.210 | 3.348 | 938,937 | +0.11(+3.50%) |
Feb 08, 2007 | 3.186 | 3.340 | 3.138 | 3.235 | 685,637 | +0.02(+0.76%) |
Feb 07, 2007 | 3.235 | 3.267 | 3.089 | 3.210 | 470,691 | +0.00(+0.00%) |
Feb 06, 2007 | 3.316 | 3.316 | 3.154 | 3.210 | 629,246 | -0.06(-1.73%) |
Feb 05, 2007 | 3.251 | 3.307 | 3.162 | 3.267 | 481,040 | +0.04(+1.28%) |
Feb 02, 2007 | 3.178 | 3.316 | 3.089 | 3.226 | 891,471 | +0.08(+2.55%) |
Feb 01, 2007 | 3.097 | 3.267 | 3.081 | 3.146 | 1,480,870 | +0.11(+3.73%) |
Jan 31, 2007 | 2.863 | 3.033 | 2.798 | 3.033 | 794,929 | +0.15(+5.04%) |
Jan 30, 2007 | 3.008 | 3.016 | 2.879 | 2.887 | 691,261 | -0.12(-4.03%) |
Jan 29, 2007 | 3.065 | 3.065 | 2.992 | 3.008 | 236,838 | -0.03(-1.06%) |
Jan 26, 2007 | 3.041 | 3.057 | 2.935 | 3.041 | 783,024 | +0.04(+1.35%) |
Jan 25, 2007 | 3.024 | 3.065 | 2.984 | 3.000 | 410,570 | +0.01(+0.27%) |
Jan 24, 2007 | 3.089 | 3.097 | 2.968 | 2.992 | 507,118 | -0.02(-0.80%) |
Jan 23, 2007 | 2.992 | 3.043 | 2.935 | 3.016 | 453,277 | +0.01(+0.27%) |
Jan 22, 2007 | 3.089 | 3.138 | 2.927 | 3.008 | 1,065,887 | -0.03(-1.06%) |
Jan 19, 2007 | 3.364 | 3.413 | 2.960 | 3.041 | 5,168,317 | +0.28(+10.26%) |
Jan 18, 2007 | 2.749 | 2.798 | 2.725 | 2.758 | 348,511 | -0.01(-0.29%) |
Jan 17, 2007 | 2.782 | 2.847 | 2.749 | 2.766 | 328,778 | -0.03(-1.16%) |
Jan 16, 2007 | 2.871 | 2.935 | 2.773 | 2.798 | 461,377 | -0.08(-2.81%) |
Jan 12, 2007 | 2.919 | 2.935 | 2.822 | 2.879 | 517,294 | -0.02(-0.84%) |
Jan 11, 2007 | 2.749 | 2.976 | 2.749 | 2.903 | 1,060,218 | +0.15(+5.28%) |
Jan 10, 2007 | 2.806 | 2.838 | 2.717 | 2.758 | 533,881 | -0.02(-0.87%) |
Jan 09, 2007 | 2.919 | 2.983 | 2.758 | 2.782 | 813,944 | -0.14(-4.71%) |
Jan 08, 2007 | 3.008 | 3.057 | 2.879 | 2.919 | 1,208,711 | -0.06(-2.17%) |
Jan 05, 2007 | 3.016 | 3.057 | 2.919 | 2.984 | 828,361 | -0.08(-2.64%) |
Jan 04, 2007 | 2.944 | 3.186 | 2.911 | 3.065 | 2,140,154 | +0.17(+5.87%) |