Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.200 | 3.240 | 3.180 | 3.200 | 20,200 | -0.05(-1.54%) |
Mar 29, 2007 | 3.210 | 3.270 | 3.190 | 3.250 | 23,800 | -0.01(-0.31%) |
Mar 28, 2007 | 3.280 | 3.300 | 3.260 | 3.260 | 12,000 | -0.02(-0.61%) |
Mar 27, 2007 | 3.300 | 3.300 | 3.280 | 3.280 | 2,900 | -0.03(-0.91%) |
Mar 26, 2007 | 3.360 | 3.360 | 3.300 | 3.310 | 7,500 | -0.04(-1.19%) |
Mar 23, 2007 | 3.300 | 3.360 | 3.250 | 3.350 | 55,500 | +0.01(+0.30%) |
Mar 22, 2007 | 3.340 | 3.350 | 3.280 | 3.340 | 7,000 | -0.01(-0.30%) |
Mar 21, 2007 | 3.350 | 3.350 | 3.270 | 3.350 | 15,100 | +0.03(+0.90%) |
Mar 20, 2007 | 3.200 | 3.340 | 3.200 | 3.320 | 55,600 | +0.12(+3.75%) |
Mar 19, 2007 | 3.220 | 3.230 | 3.180 | 3.200 | 22,400 | +0.01(+0.31%) |
Mar 16, 2007 | 3.190 | 3.210 | 3.180 | 3.190 | 19,600 | -0.03(-0.93%) |
Mar 15, 2007 | 3.190 | 3.230 | 3.120 | 3.220 | 24,500 | +0.02(+0.63%) |
Mar 14, 2007 | 3.150 | 3.210 | 3.150 | 3.200 | 15,000 | -0.01(-0.31%) |
Mar 13, 2007 | 3.220 | 3.250 | 3.190 | 3.210 | 34,500 | -0.01(-0.31%) |
Mar 12, 2007 | 3.240 | 3.240 | 3.210 | 3.220 | 5,900 | -0.02(-0.62%) |
Mar 09, 2007 | 3.250 | 3.260 | 3.210 | 3.240 | 18,400 | +0.01(+0.31%) |
Mar 08, 2007 | 3.160 | 3.230 | 3.150 | 3.230 | 74,000 | +0.07(+2.22%) |
Mar 07, 2007 | 3.180 | 3.200 | 3.150 | 3.160 | 45,500 | +0.00(+0.00%) |
Mar 06, 2007 | 3.160 | 3.210 | 3.160 | 3.160 | 42,900 | +0.00(+0.00%) |
Mar 05, 2007 | 3.210 | 3.220 | 3.160 | 3.160 | 26,400 | -0.06(-1.86%) |
Mar 02, 2007 | 3.250 | 3.270 | 3.200 | 3.220 | 32,100 | -0.03(-0.92%) |
Mar 01, 2007 | 3.200 | 3.290 | 3.200 | 3.250 | 10,300 | +0.00(+0.00%) |
Feb 28, 2007 | 3.290 | 3.300 | 3.150 | 3.250 | 38,400 | -0.05(-1.52%) |
Feb 27, 2007 | 3.290 | 3.420 | 3.270 | 3.300 | 21,600 | -0.07(-2.07%) |
Feb 26, 2007 | 3.310 | 3.400 | 3.290 | 3.370 | 23,300 | -0.05(-1.46%) |
Feb 23, 2007 | 3.400 | 3.440 | 3.290 | 3.420 | 34,100 | +0.02(+0.59%) |
Feb 22, 2007 | 3.440 | 3.440 | 3.250 | 3.400 | 86,700 | -0.03(-0.87%) |
Feb 21, 2007 | 3.230 | 3.450 | 3.230 | 3.430 | 109,900 | +0.12(+3.63%) |
Feb 20, 2007 | 3.370 | 3.370 | 3.230 | 3.310 | 54,300 | -0.06(-1.78%) |
Feb 16, 2007 | 3.320 | 3.410 | 3.320 | 3.370 | 67,900 | +0.05(+1.51%) |
Feb 15, 2007 | 3.240 | 3.370 | 3.240 | 3.320 | 73,300 | +0.01(+0.30%) |
Feb 14, 2007 | 3.290 | 3.360 | 3.260 | 3.310 | 103,628 | +0.09(+2.80%) |
Feb 13, 2007 | 3.230 | 3.250 | 3.170 | 3.220 | 29,500 | -0.02(-0.62%) |
Feb 12, 2007 | 3.230 | 3.240 | 3.200 | 3.240 | 26,800 | +0.03(+0.93%) |
Feb 09, 2007 | 3.210 | 3.220 | 3.160 | 3.210 | 3,900 | +0.00(+0.00%) |
Feb 08, 2007 | 3.190 | 3.220 | 3.190 | 3.210 | 27,200 | +0.02(+0.63%) |
Feb 07, 2007 | 3.150 | 3.200 | 3.121 | 3.190 | 55,400 | +0.04(+1.27%) |
Feb 06, 2007 | 3.150 | 3.220 | 3.110 | 3.150 | 17,100 | -0.05(-1.56%) |
Feb 05, 2007 | 3.140 | 3.200 | 3.140 | 3.200 | 19,400 | +0.04(+1.27%) |
Feb 02, 2007 | 3.160 | 3.190 | 3.130 | 3.160 | 10,100 | +0.02(+0.64%) |
Feb 01, 2007 | 3.160 | 3.210 | 3.140 | 3.140 | 15,300 | -0.06(-1.88%) |
Jan 31, 2007 | 3.130 | 3.210 | 3.130 | 3.200 | 46,100 | -0.02(-0.62%) |
Jan 30, 2007 | 3.190 | 3.330 | 3.150 | 3.220 | 59,400 | +0.00(+0.00%) |
Jan 29, 2007 | 3.160 | 3.230 | 3.120 | 3.220 | 48,500 | -0.01(-0.31%) |
Jan 26, 2007 | 3.220 | 3.230 | 3.160 | 3.230 | 24,300 | +0.00(+0.00%) |
Jan 25, 2007 | 3.160 | 3.250 | 3.140 | 3.230 | 12,900 | -0.01(-0.31%) |
Jan 24, 2007 | 3.240 | 3.260 | 3.130 | 3.240 | 49,700 | -0.02(-0.61%) |
Jan 23, 2007 | 3.150 | 3.260 | 3.120 | 3.260 | 81,800 | +0.05(+1.56%) |
Jan 22, 2007 | 3.210 | 3.240 | 3.140 | 3.210 | 35,300 | +0.04(+1.26%) |
Jan 19, 2007 | 3.220 | 3.220 | 3.110 | 3.170 | 23,400 | -0.02(-0.63%) |
Jan 18, 2007 | 3.160 | 3.240 | 3.160 | 3.190 | 12,900 | +0.01(+0.31%) |
Jan 17, 2007 | 3.180 | 3.280 | 3.160 | 3.180 | 29,000 | -0.05(-1.55%) |
Jan 16, 2007 | 3.260 | 3.330 | 3.180 | 3.230 | 22,800 | -0.05(-1.52%) |
Jan 12, 2007 | 3.300 | 3.300 | 3.220 | 3.280 | 22,600 | +0.07(+2.18%) |
Jan 11, 2007 | 3.290 | 3.300 | 3.160 | 3.210 | 53,700 | -0.04(-1.23%) |
Jan 10, 2007 | 3.400 | 3.400 | 3.210 | 3.250 | 52,500 | -0.05(-1.52%) |
Jan 09, 2007 | 3.260 | 3.340 | 3.240 | 3.300 | 51,600 | +0.04(+1.23%) |
Jan 08, 2007 | 3.300 | 3.300 | 3.200 | 3.260 | 13,500 | +0.01(+0.31%) |
Jan 05, 2007 | 3.190 | 3.250 | 3.150 | 3.250 | 33,900 | +0.05(+1.56%) |
Jan 04, 2007 | 3.150 | 3.220 | 3.120 | 3.200 | 33,100 | +0.06(+1.91%) |