Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.885 | 3.902 | 3.881 | 3.902 | 407,643 | +0.01(+0.18%) |
Mar 29, 2007 | 3.899 | 3.909 | 3.875 | 3.895 | 411,102 | -0.02(-0.53%) |
Mar 28, 2007 | 3.871 | 3.916 | 3.868 | 3.916 | 586,383 | +0.00(+0.00%) |
Mar 27, 2007 | 3.871 | 3.923 | 3.868 | 3.916 | 588,977 | +0.03(+0.80%) |
Mar 26, 2007 | 3.885 | 3.895 | 3.868 | 3.885 | 490,094 | -0.02(-0.44%) |
Mar 23, 2007 | 3.888 | 3.909 | 3.868 | 3.902 | 510,562 | +0.01(+0.27%) |
Mar 22, 2007 | 3.881 | 3.902 | 3.857 | 3.892 | 483,463 | -0.01(-0.27%) |
Mar 21, 2007 | 3.881 | 3.920 | 3.875 | 3.902 | 473,949 | +0.02(+0.63%) |
Mar 20, 2007 | 3.847 | 3.888 | 3.847 | 3.878 | 551,211 | +0.02(+0.54%) |
Mar 19, 2007 | 3.833 | 3.861 | 3.833 | 3.857 | 511,427 | +0.01(+0.27%) |
Mar 16, 2007 | 3.850 | 3.857 | 3.833 | 3.847 | 408,219 | -0.01(-0.36%) |
Mar 15, 2007 | 3.833 | 3.864 | 3.833 | 3.861 | 416,003 | +0.02(+0.45%) |
Mar 14, 2007 | 3.833 | 3.861 | 3.823 | 3.843 | 543,428 | -0.00(-0.02%) |
Mar 13, 2007 | 3.857 | 3.868 | 3.840 | 3.844 | 580,905 | -0.01(-0.34%) |
Mar 12, 2007 | 3.850 | 3.861 | 3.829 | 3.857 | 611,752 | +0.02(+0.63%) |
Mar 09, 2007 | 3.840 | 3.843 | 3.823 | 3.833 | 471,643 | -0.01(-0.18%) |
Mar 08, 2007 | 3.829 | 3.850 | 3.823 | 3.840 | 503,067 | +0.00(+0.00%) |
Mar 07, 2007 | 3.809 | 3.847 | 3.798 | 3.840 | 389,769 | +0.03(+0.82%) |
Mar 06, 2007 | 3.809 | 3.829 | 3.791 | 3.809 | 453,769 | +0.02(+0.55%) |
Mar 05, 2007 | 3.812 | 3.816 | 3.771 | 3.788 | 455,499 | -0.03(-0.82%) |
Mar 02, 2007 | 3.829 | 3.833 | 3.816 | 3.819 | 298,957 | -0.01(-0.36%) |
Mar 01, 2007 | 3.850 | 3.861 | 3.816 | 3.833 | 488,618 | -0.02(-0.45%) |
Feb 28, 2007 | 3.809 | 3.864 | 3.784 | 3.850 | 666,239 | +0.05(+1.18%) |
Feb 27, 2007 | 3.805 | 3.816 | 3.757 | 3.805 | 477,409 | +0.01(+0.18%) |
Feb 26, 2007 | 3.809 | 3.823 | 3.798 | 3.798 | 495,240 | +0.00(+0.09%) |
Feb 23, 2007 | 3.798 | 3.816 | 3.795 | 3.795 | 544,292 | -0.01(-0.27%) |
Feb 22, 2007 | 3.809 | 3.829 | 3.802 | 3.805 | 368,147 | -0.01(-0.27%) |
Feb 21, 2007 | 3.826 | 3.840 | 3.798 | 3.816 | 577,734 | -0.02(-0.45%) |
Feb 20, 2007 | 3.836 | 3.847 | 3.823 | 3.833 | 580,617 | +0.00(+0.00%) |
Feb 16, 2007 | 3.850 | 3.850 | 3.829 | 3.833 | 302,993 | -0.02(-0.45%) |
Feb 15, 2007 | 3.850 | 3.854 | 3.816 | 3.850 | 502,490 | +0.00(+0.09%) |
Feb 14, 2007 | 3.847 | 3.854 | 3.819 | 3.847 | 645,563 | +0.00(+0.00%) |
Feb 13, 2007 | 3.833 | 3.854 | 3.826 | 3.847 | 862,023 | +0.01(+0.36%) |
Feb 12, 2007 | 3.833 | 3.836 | 3.816 | 3.833 | 765,483 | +0.01(+0.27%) |
Feb 09, 2007 | 3.812 | 3.823 | 3.795 | 3.823 | 544,004 | +0.01(+0.27%) |
Feb 08, 2007 | 3.812 | 3.816 | 3.795 | 3.812 | 474,526 | +0.00(+0.00%) |
Feb 07, 2007 | 3.809 | 3.812 | 3.784 | 3.812 | 684,690 | +0.00(+0.09%) |
Feb 06, 2007 | 3.764 | 3.812 | 3.751 | 3.809 | 921,377 | +0.05(+1.29%) |
Feb 05, 2007 | 3.750 | 3.764 | 3.732 | 3.760 | 552,941 | +0.02(+0.65%) |
Feb 02, 2007 | 3.739 | 3.746 | 3.729 | 3.736 | 721,015 | -0.01(-0.28%) |
Feb 01, 2007 | 3.760 | 3.764 | 3.736 | 3.746 | 682,095 | -0.00(-0.09%) |
Jan 31, 2007 | 3.753 | 3.760 | 3.746 | 3.750 | 409,084 | -0.01(-0.37%) |
Jan 30, 2007 | 3.750 | 3.767 | 3.746 | 3.764 | 625,014 | +0.00(+0.00%) |
Jan 29, 2007 | 3.746 | 3.764 | 3.736 | 3.764 | 501,914 | -0.01(-0.28%) |
Jan 26, 2007 | 3.767 | 3.774 | 3.746 | 3.774 | 640,870 | -0.00(-0.09%) |
Jan 25, 2007 | 3.764 | 3.781 | 3.757 | 3.777 | 471,355 | +0.02(+0.46%) |
Jan 24, 2007 | 3.750 | 3.767 | 3.746 | 3.760 | 367,570 | +0.00(+0.09%) |
Jan 23, 2007 | 3.760 | 3.771 | 3.739 | 3.757 | 617,807 | -0.00(-0.09%) |
Jan 22, 2007 | 3.732 | 3.760 | 3.718 | 3.760 | 584,077 | +0.01(+0.37%) |
Jan 19, 2007 | 3.722 | 3.753 | 3.718 | 3.746 | 635,392 | +0.02(+0.56%) |
Jan 18, 2007 | 3.729 | 3.757 | 3.712 | 3.725 | 716,690 | +0.01(+0.28%) |
Jan 17, 2007 | 3.729 | 3.739 | 3.694 | 3.715 | 954,818 | -0.01(-0.28%) |
Jan 16, 2007 | 3.764 | 3.771 | 3.712 | 3.725 | 902,061 | -0.02(-0.56%) |
Jan 12, 2007 | 3.746 | 3.767 | 3.729 | 3.746 | 535,067 | -0.02(-0.46%) |
Jan 11, 2007 | 3.753 | 3.767 | 3.729 | 3.764 | 560,148 | +0.02(+0.46%) |
Jan 10, 2007 | 3.753 | 3.757 | 3.722 | 3.746 | 691,897 | -0.01(-0.37%) |
Jan 09, 2007 | 3.764 | 3.777 | 3.729 | 3.760 | 733,699 | -0.01(-0.18%) |
Jan 08, 2007 | 3.746 | 3.791 | 3.739 | 3.767 | 373,624 | +0.02(+0.56%) |
Jan 05, 2007 | 3.736 | 3.753 | 3.729 | 3.746 | 610,599 | +0.01(+0.28%) |
Jan 04, 2007 | 3.725 | 3.739 | 3.716 | 3.736 | 795,394 | +0.01(+0.28%) |