Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.914 | 3.931 | 3.910 | 3.931 | 404,645 | +0.01(+0.18%) |
Mar 29, 2007 | 3.928 | 3.938 | 3.903 | 3.924 | 408,079 | -0.02(-0.53%) |
Mar 28, 2007 | 3.900 | 3.945 | 3.896 | 3.945 | 582,071 | +0.00(+0.00%) |
Mar 27, 2007 | 3.900 | 3.952 | 3.896 | 3.945 | 584,647 | +0.03(+0.80%) |
Mar 26, 2007 | 3.914 | 3.924 | 3.896 | 3.914 | 486,490 | -0.02(-0.44%) |
Mar 23, 2007 | 3.917 | 3.938 | 3.896 | 3.931 | 506,808 | +0.01(+0.27%) |
Mar 22, 2007 | 3.910 | 3.931 | 3.886 | 3.921 | 479,908 | -0.01(-0.27%) |
Mar 21, 2007 | 3.910 | 3.949 | 3.903 | 3.931 | 470,464 | +0.02(+0.63%) |
Mar 20, 2007 | 3.875 | 3.917 | 3.875 | 3.907 | 547,158 | +0.02(+0.54%) |
Mar 19, 2007 | 3.861 | 3.889 | 3.861 | 3.886 | 507,667 | +0.01(+0.27%) |
Mar 16, 2007 | 3.879 | 3.886 | 3.861 | 3.875 | 405,218 | -0.01(-0.36%) |
Mar 15, 2007 | 3.861 | 3.893 | 3.861 | 3.889 | 412,944 | +0.02(+0.45%) |
Mar 14, 2007 | 3.861 | 3.889 | 3.851 | 3.872 | 539,432 | -0.00(-0.02%) |
Mar 13, 2007 | 3.886 | 3.896 | 3.868 | 3.872 | 576,634 | -0.01(-0.34%) |
Mar 12, 2007 | 3.879 | 3.889 | 3.858 | 3.886 | 607,254 | +0.02(+0.63%) |
Mar 09, 2007 | 3.868 | 3.872 | 3.851 | 3.861 | 468,175 | -0.01(-0.18%) |
Mar 08, 2007 | 3.858 | 3.879 | 3.851 | 3.868 | 499,368 | +0.00(+0.00%) |
Mar 07, 2007 | 3.837 | 3.875 | 3.826 | 3.868 | 386,903 | +0.03(+0.82%) |
Mar 06, 2007 | 3.837 | 3.858 | 3.819 | 3.837 | 450,433 | +0.02(+0.55%) |
Mar 05, 2007 | 3.840 | 3.844 | 3.798 | 3.816 | 452,150 | -0.03(-0.82%) |
Mar 02, 2007 | 3.858 | 3.861 | 3.844 | 3.847 | 296,759 | -0.01(-0.36%) |
Mar 01, 2007 | 3.879 | 3.889 | 3.844 | 3.861 | 485,025 | -0.02(-0.45%) |
Feb 28, 2007 | 3.837 | 3.893 | 3.812 | 3.879 | 661,341 | +0.05(+1.19%) |
Feb 27, 2007 | 3.833 | 3.844 | 3.784 | 3.833 | 473,899 | +0.01(+0.18%) |
Feb 26, 2007 | 3.837 | 3.851 | 3.826 | 3.826 | 491,598 | +0.00(+0.09%) |
Feb 23, 2007 | 3.826 | 3.844 | 3.823 | 3.823 | 540,290 | -0.01(-0.27%) |
Feb 22, 2007 | 3.837 | 3.858 | 3.830 | 3.833 | 365,440 | -0.01(-0.27%) |
Feb 21, 2007 | 3.854 | 3.868 | 3.826 | 3.844 | 573,486 | -0.02(-0.45%) |
Feb 20, 2007 | 3.865 | 3.875 | 3.851 | 3.861 | 576,348 | +0.00(+0.00%) |
Feb 16, 2007 | 3.879 | 3.879 | 3.858 | 3.861 | 300,765 | -0.02(-0.45%) |
Feb 15, 2007 | 3.879 | 3.882 | 3.844 | 3.879 | 498,795 | +0.00(+0.09%) |
Feb 14, 2007 | 3.875 | 3.882 | 3.847 | 3.875 | 640,816 | +0.00(+0.00%) |
Feb 13, 2007 | 3.861 | 3.882 | 3.854 | 3.875 | 855,685 | +0.01(+0.36%) |
Feb 12, 2007 | 3.861 | 3.865 | 3.844 | 3.861 | 759,855 | +0.01(+0.27%) |
Feb 09, 2007 | 3.840 | 3.851 | 3.823 | 3.851 | 540,004 | +0.01(+0.27%) |
Feb 08, 2007 | 3.840 | 3.844 | 3.823 | 3.840 | 471,037 | +0.00(+0.00%) |
Feb 07, 2007 | 3.837 | 3.840 | 3.812 | 3.840 | 679,655 | +0.00(+0.09%) |
Feb 06, 2007 | 3.791 | 3.840 | 3.779 | 3.837 | 914,602 | +0.05(+1.29%) |
Feb 05, 2007 | 3.777 | 3.791 | 3.760 | 3.788 | 548,875 | +0.02(+0.65%) |
Feb 02, 2007 | 3.767 | 3.774 | 3.756 | 3.763 | 715,713 | -0.01(-0.28%) |
Feb 01, 2007 | 3.788 | 3.791 | 3.763 | 3.774 | 677,080 | -0.00(-0.09%) |
Jan 31, 2007 | 3.781 | 3.788 | 3.774 | 3.777 | 406,076 | -0.01(-0.37%) |
Jan 30, 2007 | 3.777 | 3.795 | 3.774 | 3.791 | 620,418 | +0.00(+0.00%) |
Jan 29, 2007 | 3.774 | 3.791 | 3.763 | 3.791 | 498,223 | -0.01(-0.28%) |
Jan 26, 2007 | 3.795 | 3.802 | 3.774 | 3.802 | 636,157 | -0.00(-0.09%) |
Jan 25, 2007 | 3.791 | 3.809 | 3.784 | 3.805 | 467,889 | +0.02(+0.46%) |
Jan 24, 2007 | 3.777 | 3.795 | 3.774 | 3.788 | 364,867 | +0.00(+0.09%) |
Jan 23, 2007 | 3.788 | 3.798 | 3.767 | 3.784 | 613,264 | -0.00(-0.09%) |
Jan 22, 2007 | 3.760 | 3.788 | 3.746 | 3.788 | 579,782 | +0.01(+0.37%) |
Jan 19, 2007 | 3.750 | 3.781 | 3.746 | 3.774 | 630,720 | +0.02(+0.56%) |
Jan 18, 2007 | 3.756 | 3.784 | 3.739 | 3.753 | 711,420 | +0.01(+0.28%) |
Jan 17, 2007 | 3.756 | 3.767 | 3.722 | 3.743 | 947,798 | -0.01(-0.28%) |
Jan 16, 2007 | 3.791 | 3.798 | 3.739 | 3.753 | 895,428 | -0.02(-0.56%) |
Jan 12, 2007 | 3.774 | 3.795 | 3.756 | 3.774 | 531,133 | -0.02(-0.46%) |
Jan 11, 2007 | 3.781 | 3.795 | 3.756 | 3.791 | 556,030 | +0.02(+0.46%) |
Jan 10, 2007 | 3.781 | 3.784 | 3.750 | 3.774 | 686,810 | -0.01(-0.37%) |
Jan 09, 2007 | 3.791 | 3.805 | 3.756 | 3.788 | 728,304 | -0.01(-0.18%) |
Jan 08, 2007 | 3.774 | 3.819 | 3.767 | 3.795 | 370,877 | +0.02(+0.56%) |
Jan 05, 2007 | 3.763 | 3.781 | 3.756 | 3.774 | 606,110 | +0.01(+0.28%) |
Jan 04, 2007 | 3.753 | 3.767 | 3.743 | 3.763 | 789,545 | +0.01(+0.28%) |