Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.555 | 4.592 | 4.481 | 4.510 | 16,772,578 | -0.06(-1.22%) |
Mar 29, 2007 | 4.502 | 4.570 | 4.450 | 4.566 | 21,213,882 | +0.15(+3.36%) |
Mar 28, 2007 | 4.493 | 4.493 | 4.362 | 4.417 | 15,619,435 | -0.09(-2.10%) |
Mar 27, 2007 | 4.541 | 4.542 | 4.483 | 4.512 | 11,477,626 | -0.03(-0.64%) |
Mar 26, 2007 | 4.542 | 4.553 | 4.450 | 4.541 | 13,161,609 | +0.02(+0.52%) |
Mar 23, 2007 | 4.524 | 4.533 | 4.470 | 4.518 | 13,709,486 | +0.01(+0.17%) |
Mar 22, 2007 | 4.534 | 4.534 | 4.453 | 4.510 | 15,818,500 | +0.02(+0.47%) |
Mar 21, 2007 | 4.348 | 4.519 | 4.320 | 4.489 | 21,439,846 | +0.19(+4.33%) |
Mar 20, 2007 | 4.247 | 4.305 | 4.226 | 4.302 | 13,592,917 | +0.06(+1.31%) |
Mar 19, 2007 | 4.192 | 4.280 | 4.180 | 4.247 | 21,073,998 | +0.14(+3.53%) |
Mar 16, 2007 | 4.188 | 4.188 | 4.047 | 4.102 | 13,384,885 | -0.05(-1.10%) |
Mar 15, 2007 | 4.132 | 4.185 | 4.098 | 4.147 | 11,032,868 | +0.01(+0.35%) |
Mar 14, 2007 | 4.069 | 4.135 | 3.956 | 4.133 | 22,404,684 | +0.04(+1.09%) |
Mar 13, 2007 | 4.255 | 4.218 | 4.076 | 4.088 | 17,679,130 | -0.17(-3.91%) |
Mar 12, 2007 | 4.224 | 4.272 | 4.184 | 4.255 | 13,881,651 | +0.04(+0.87%) |
Mar 09, 2007 | 4.224 | 4.261 | 4.136 | 4.218 | 14,531,751 | +0.07(+1.69%) |
Mar 08, 2007 | 4.180 | 4.192 | 4.118 | 4.147 | 17,150,084 | +0.10(+2.59%) |
Mar 07, 2007 | 4.093 | 4.130 | 4.038 | 4.043 | 21,547,450 | -0.02(-0.58%) |
Mar 06, 2007 | 4.014 | 4.107 | 3.956 | 4.066 | 27,840,416 | +0.22(+5.59%) |
Mar 05, 2007 | 3.870 | 3.928 | 3.836 | 3.851 | 29,913,564 | -0.11(-2.70%) |
Mar 02, 2007 | 4.050 | 4.091 | 3.923 | 3.958 | 23,800,830 | -0.15(-3.66%) |
Mar 01, 2007 | 3.949 | 4.154 | 3.870 | 4.108 | 31,714,492 | +0.01(+0.14%) |
Feb 28, 2007 | 4.140 | 4.178 | 4.058 | 4.103 | 21,910,608 | +0.04(+0.88%) |
Feb 27, 2007 | 4.243 | 4.266 | 4.003 | 4.067 | 40,329,508 | -0.37(-8.25%) |
Feb 26, 2007 | 4.472 | 4.482 | 4.357 | 4.433 | 15,382,709 | +0.01(+0.23%) |
Feb 23, 2007 | 4.475 | 4.484 | 4.383 | 4.423 | 11,741,253 | -0.03(-0.78%) |
Feb 22, 2007 | 4.508 | 4.519 | 4.439 | 4.458 | 11,708,972 | +0.01(+0.15%) |
Feb 21, 2007 | 4.460 | 4.479 | 4.427 | 4.451 | 10,032,163 | -0.03(-0.65%) |
Feb 20, 2007 | 4.427 | 4.500 | 4.427 | 4.480 | 5,188,245 | -0.01(-0.12%) |
Feb 16, 2007 | 4.464 | 4.508 | 4.447 | 4.485 | 12,904,259 | -0.05(-1.01%) |
Feb 15, 2007 | 4.584 | 4.589 | 4.507 | 4.531 | 10,107,485 | -0.06(-1.29%) |
Feb 14, 2007 | 4.466 | 4.626 | 4.421 | 4.590 | 20,209,724 | +0.17(+3.94%) |
Feb 13, 2007 | 4.435 | 4.458 | 4.387 | 4.416 | 12,538,706 | -0.01(-0.15%) |
Feb 12, 2007 | 4.505 | 4.514 | 4.364 | 4.423 | 17,614,704 | -0.10(-2.29%) |
Feb 09, 2007 | 4.655 | 4.664 | 4.491 | 4.527 | 17,516,830 | -0.10(-2.17%) |
Feb 08, 2007 | 4.644 | 4.683 | 4.581 | 4.627 | 12,037,160 | -0.04(-0.86%) |
Feb 07, 2007 | 4.657 | 4.706 | 4.616 | 4.667 | 13,161,609 | +0.03(+0.60%) |
Feb 06, 2007 | 4.689 | 4.689 | 4.598 | 4.639 | 10,073,410 | +0.02(+0.43%) |
Feb 05, 2007 | 4.570 | 4.656 | 4.538 | 4.619 | 11,146,748 | +0.08(+1.74%) |
Feb 02, 2007 | 4.570 | 4.570 | 4.516 | 4.540 | 16,204,077 | -0.02(-0.39%) |
Feb 01, 2007 | 4.592 | 4.613 | 4.517 | 4.558 | 17,250,514 | +0.03(+0.57%) |
Jan 31, 2007 | 4.572 | 4.591 | 4.497 | 4.532 | 27,988,370 | +0.01(+0.17%) |
Jan 30, 2007 | 4.537 | 4.558 | 4.498 | 4.524 | 11,563,708 | +0.02(+0.45%) |
Jan 29, 2007 | 4.597 | 4.627 | 4.495 | 4.504 | 10,807,799 | -0.13(-2.84%) |
Jan 26, 2007 | 4.664 | 4.674 | 4.563 | 4.636 | 18,878,902 | +0.09(+1.99%) |
Jan 25, 2007 | 4.721 | 4.734 | 4.531 | 4.546 | 11,595,989 | -0.13(-2.88%) |
Jan 24, 2007 | 4.684 | 4.725 | 4.631 | 4.681 | 17,856,676 | +0.02(+0.43%) |
Jan 23, 2007 | 4.644 | 4.698 | 4.607 | 4.660 | 14,008,084 | +0.02(+0.38%) |
Jan 22, 2007 | 4.684 | 4.712 | 4.592 | 4.643 | 10,243,781 | -0.02(-0.53%) |
Jan 19, 2007 | 4.581 | 4.678 | 4.569 | 4.667 | 8,734,653 | +0.10(+2.27%) |
Jan 18, 2007 | 4.682 | 4.686 | 4.529 | 4.563 | 14,196,389 | -0.05(-1.09%) |
Jan 17, 2007 | 4.644 | 4.667 | 4.592 | 4.614 | 9,229,625 | -0.01(-0.31%) |
Jan 16, 2007 | 4.587 | 4.683 | 4.587 | 4.628 | 12,540,203 | +0.01(+0.12%) |
Jan 12, 2007 | 4.528 | 4.653 | 4.527 | 4.623 | 12,522,269 | +0.11(+2.35%) |
Jan 11, 2007 | 4.449 | 4.531 | 4.432 | 4.517 | 12,219,188 | +0.07(+1.53%) |
Jan 10, 2007 | 4.416 | 4.461 | 4.342 | 4.449 | 19,215,160 | -0.06(-1.31%) |
Jan 09, 2007 | 4.592 | 4.592 | 4.454 | 4.508 | 11,823,748 | -0.10(-2.15%) |
Jan 08, 2007 | 4.493 | 4.616 | 4.470 | 4.607 | 16,331,407 | +0.15(+3.30%) |
Jan 05, 2007 | 4.654 | 4.654 | 4.427 | 4.460 | 17,123,184 | -0.19(-4.17%) |
Jan 04, 2007 | 4.590 | 4.671 | 4.557 | 4.654 | 18,231,492 | +0.05(+1.07%) |