Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.658 | 4.738 | 4.629 | 4.724 | 824,233 | +0.13(+2.75%) |
Mar 29, 2007 | 4.577 | 4.672 | 4.577 | 4.598 | 323,000 | +0.01(+0.23%) |
Mar 28, 2007 | 4.612 | 4.626 | 4.528 | 4.587 | 245,297 | +0.01(+0.31%) |
Mar 27, 2007 | 4.499 | 4.605 | 4.461 | 4.573 | 419,211 | +0.08(+1.80%) |
Mar 26, 2007 | 4.531 | 4.584 | 4.422 | 4.492 | 378,823 | -0.07(-1.62%) |
Mar 23, 2007 | 4.563 | 4.654 | 4.549 | 4.566 | 501,162 | +0.00(+0.00%) |
Mar 22, 2007 | 4.457 | 4.566 | 4.457 | 4.566 | 530,730 | +0.14(+3.26%) |
Mar 21, 2007 | 4.285 | 4.443 | 4.285 | 4.422 | 417,978 | +0.14(+3.20%) |
Mar 20, 2007 | 4.201 | 4.327 | 4.201 | 4.285 | 229,237 | +0.07(+1.67%) |
Mar 19, 2007 | 4.152 | 4.391 | 4.152 | 4.215 | 493,831 | -0.14(-3.30%) |
Mar 16, 2007 | 4.359 | 4.408 | 4.359 | 4.359 | 312,887 | -0.01(-0.32%) |
Mar 15, 2007 | 4.257 | 4.391 | 4.257 | 4.373 | 264,021 | +0.09(+2.01%) |
Mar 14, 2007 | 4.408 | 4.408 | 4.254 | 4.287 | 398,394 | -0.09(-1.97%) |
Mar 13, 2007 | 4.524 | 4.538 | 4.373 | 4.373 | 265,035 | -0.15(-3.34%) |
Mar 12, 2007 | 4.471 | 4.545 | 4.443 | 4.524 | 526,004 | +0.11(+2.38%) |
Mar 09, 2007 | 4.391 | 4.440 | 4.359 | 4.419 | 3,108,635 | +0.04(+0.88%) |
Mar 08, 2007 | 4.320 | 4.443 | 4.320 | 4.380 | 322,533 | +0.07(+1.55%) |
Mar 07, 2007 | 4.285 | 4.402 | 4.270 | 4.313 | 293,217 | +0.01(+0.24%) |
Mar 06, 2007 | 4.334 | 4.380 | 4.229 | 4.303 | 535,400 | +0.00(+0.08%) |
Mar 05, 2007 | 4.197 | 4.373 | 3.980 | 4.299 | 763,196 | +0.07(+1.58%) |
Mar 02, 2007 | 4.408 | 4.461 | 4.194 | 4.233 | 574,065 | -0.25(-5.49%) |
Mar 01, 2007 | 4.475 | 4.507 | 4.391 | 4.478 | 616,237 | -0.05(-1.01%) |
Feb 28, 2007 | 4.443 | 4.566 | 4.394 | 4.524 | 707,070 | +0.13(+3.04%) |
Feb 27, 2007 | 4.763 | 4.779 | 4.215 | 4.391 | 1,560,961 | -0.42(-8.76%) |
Feb 26, 2007 | 4.907 | 4.974 | 4.784 | 4.812 | 394,875 | -0.11(-2.14%) |
Feb 23, 2007 | 5.002 | 5.058 | 4.886 | 4.917 | 355,823 | -0.10(-2.03%) |
Feb 22, 2007 | 5.009 | 5.090 | 4.956 | 5.019 | 516,994 | +0.03(+0.56%) |
Feb 21, 2007 | 5.026 | 5.054 | 4.935 | 4.991 | 608,135 | -0.00(-0.07%) |
Feb 20, 2007 | 4.882 | 5.076 | 4.830 | 4.995 | 1,176,457 | +0.20(+4.18%) |
Feb 16, 2007 | 4.914 | 4.984 | 4.759 | 4.795 | 860,959 | -0.12(-2.43%) |
Feb 15, 2007 | 4.935 | 4.974 | 4.851 | 4.914 | 706,490 | -0.05(-0.92%) |
Feb 14, 2007 | 4.917 | 5.051 | 4.889 | 4.960 | 841,437 | +0.02(+0.36%) |
Feb 13, 2007 | 4.970 | 5.072 | 4.879 | 4.942 | 1,239,176 | +0.00(+0.00%) |
Feb 12, 2007 | 4.696 | 4.967 | 4.686 | 4.942 | 1,893,196 | +0.28(+6.03%) |
Feb 09, 2007 | 4.587 | 4.773 | 4.566 | 4.661 | 929,614 | +0.09(+1.92%) |
Feb 08, 2007 | 4.542 | 4.707 | 4.514 | 4.573 | 779,293 | +0.06(+1.32%) |
Feb 07, 2007 | 4.485 | 4.668 | 4.478 | 4.514 | 1,056,257 | +0.02(+0.39%) |
Feb 06, 2007 | 4.422 | 4.496 | 4.391 | 4.496 | 611,571 | +0.07(+1.51%) |
Feb 05, 2007 | 4.303 | 4.489 | 4.268 | 4.429 | 1,060,630 | +0.14(+3.36%) |
Feb 02, 2007 | 3.969 | 4.306 | 3.969 | 4.285 | 1,099,466 | +0.29(+7.30%) |
Feb 01, 2007 | 4.015 | 4.029 | 3.871 | 3.994 | 580,055 | -0.00(-0.09%) |
Jan 31, 2007 | 4.039 | 4.127 | 3.952 | 3.997 | 476,925 | -0.08(-2.07%) |
Jan 30, 2007 | 3.945 | 4.169 | 3.881 | 4.082 | 755,629 | +0.11(+2.74%) |
Jan 29, 2007 | 4.004 | 4.011 | 3.959 | 3.973 | 296,434 | -0.02(-0.62%) |
Jan 26, 2007 | 4.022 | 4.053 | 3.934 | 3.997 | 303,922 | -0.05(-1.30%) |
Jan 25, 2007 | 4.057 | 4.106 | 3.969 | 4.050 | 381,804 | +0.01(+0.17%) |
Jan 24, 2007 | 4.029 | 4.113 | 3.962 | 4.043 | 662,999 | +0.07(+1.86%) |
Jan 23, 2007 | 3.976 | 4.039 | 3.916 | 3.969 | 489,366 | -0.02(-0.44%) |
Jan 22, 2007 | 3.864 | 4.015 | 3.864 | 3.987 | 569,677 | +0.12(+3.09%) |
Jan 19, 2007 | 3.815 | 3.874 | 3.716 | 3.867 | 666,877 | +0.06(+1.57%) |
Jan 18, 2007 | 3.916 | 3.966 | 3.776 | 3.808 | 931,675 | -0.11(-2.78%) |
Jan 17, 2007 | 3.825 | 4.004 | 3.811 | 3.916 | 1,350,275 | +0.10(+2.67%) |
Jan 16, 2007 | 3.569 | 3.825 | 3.544 | 3.815 | 1,396,302 | +0.28(+8.06%) |
Jan 12, 2007 | 3.165 | 3.565 | 3.165 | 3.530 | 1,441,945 | +0.35(+11.17%) |
Jan 11, 2007 | 3.179 | 3.182 | 3.165 | 3.175 | 147,656 | +0.00(+0.11%) |
Jan 10, 2007 | 3.130 | 3.189 | 3.102 | 3.172 | 369,835 | +0.04(+1.35%) |
Jan 09, 2007 | 3.112 | 3.140 | 3.073 | 3.130 | 218,782 | +0.03(+0.91%) |
Jan 08, 2007 | 3.137 | 3.151 | 3.087 | 3.102 | 229,151 | -0.02(-0.79%) |
Jan 05, 2007 | 3.161 | 3.161 | 3.056 | 3.126 | 187,676 | -0.03(-0.88%) |
Jan 04, 2007 | 2.982 | 3.158 | 2.915 | 3.154 | 342,963 | +0.18(+6.01%) |