Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.404 | 4.404 | 4.363 | 4.397 | 548,234 | +0.00(+0.07%) |
Mar 29, 2007 | 4.394 | 4.410 | 4.382 | 4.394 | 564,255 | -0.00(-0.07%) |
Mar 28, 2007 | 4.397 | 4.397 | 4.376 | 4.397 | 520,678 | +0.01(+0.21%) |
Mar 27, 2007 | 4.419 | 4.419 | 4.369 | 4.388 | 633,145 | -0.02(-0.43%) |
Mar 26, 2007 | 4.397 | 4.410 | 4.382 | 4.407 | 760,991 | +0.02(+0.36%) |
Mar 23, 2007 | 4.379 | 4.391 | 4.369 | 4.391 | 700,432 | +0.02(+0.36%) |
Mar 22, 2007 | 4.341 | 4.385 | 4.341 | 4.376 | 726,707 | +0.02(+0.57%) |
Mar 21, 2007 | 4.338 | 4.365 | 4.332 | 4.351 | 728,629 | +0.01(+0.29%) |
Mar 20, 2007 | 4.332 | 4.344 | 4.326 | 4.338 | 425,514 | +0.01(+0.14%) |
Mar 19, 2007 | 4.332 | 4.344 | 4.319 | 4.332 | 439,933 | +0.01(+0.22%) |
Mar 16, 2007 | 4.347 | 4.347 | 4.316 | 4.322 | 581,237 | -0.01(-0.14%) |
Mar 15, 2007 | 4.322 | 4.351 | 4.313 | 4.329 | 556,885 | +0.00(+0.07%) |
Mar 14, 2007 | 4.376 | 4.379 | 4.316 | 4.326 | 546,952 | -0.04(-1.00%) |
Mar 13, 2007 | 4.391 | 4.388 | 4.341 | 4.369 | 524,203 | -0.02(-0.50%) |
Mar 12, 2007 | 4.385 | 4.401 | 4.376 | 4.391 | 509,784 | +0.00(+0.07%) |
Mar 09, 2007 | 4.363 | 4.388 | 4.363 | 4.388 | 355,022 | +0.01(+0.21%) |
Mar 08, 2007 | 4.363 | 4.379 | 4.354 | 4.379 | 537,019 | +0.01(+0.29%) |
Mar 07, 2007 | 4.382 | 4.391 | 4.347 | 4.366 | 775,410 | -0.02(-0.43%) |
Mar 06, 2007 | 4.388 | 4.401 | 4.382 | 4.385 | 661,982 | +0.00(+0.07%) |
Mar 05, 2007 | 4.457 | 4.457 | 4.376 | 4.382 | 526,766 | -0.07(-1.68%) |
Mar 02, 2007 | 4.444 | 4.457 | 4.429 | 4.457 | 424,232 | +0.01(+0.28%) |
Mar 01, 2007 | 4.454 | 4.454 | 4.416 | 4.444 | 546,568 | +0.01(+0.28%) |
Feb 28, 2007 | 4.441 | 4.454 | 4.410 | 4.432 | 581,237 | +0.02(+0.35%) |
Feb 27, 2007 | 4.432 | 4.438 | 4.376 | 4.416 | 490,238 | -0.03(-0.70%) |
Feb 26, 2007 | 4.447 | 4.463 | 4.432 | 4.447 | 388,663 | -0.00(-0.07%) |
Feb 23, 2007 | 4.419 | 4.450 | 4.410 | 4.450 | 591,170 | +0.03(+0.71%) |
Feb 22, 2007 | 4.413 | 4.422 | 4.397 | 4.419 | 692,422 | +0.01(+0.14%) |
Feb 21, 2007 | 4.391 | 4.413 | 4.382 | 4.413 | 582,198 | +0.03(+0.64%) |
Feb 20, 2007 | 4.391 | 4.401 | 4.372 | 4.385 | 581,237 | -0.01(-0.14%) |
Feb 16, 2007 | 4.413 | 4.416 | 4.385 | 4.391 | 417,504 | -0.02(-0.49%) |
Feb 15, 2007 | 4.394 | 4.413 | 4.379 | 4.413 | 484,791 | +0.02(+0.43%) |
Feb 14, 2007 | 4.397 | 4.407 | 4.372 | 4.394 | 447,129 | -0.00(-0.07%) |
Feb 13, 2007 | 4.425 | 4.425 | 4.385 | 4.397 | 540,685 | -0.03(-0.70%) |
Feb 12, 2007 | 4.432 | 4.438 | 4.410 | 4.429 | 472,683 | -0.00(-0.07%) |
Feb 09, 2007 | 4.438 | 4.450 | 4.419 | 4.432 | 496,967 | -0.02(-0.42%) |
Feb 08, 2007 | 4.432 | 4.450 | 4.429 | 4.450 | 492,161 | +0.01(+0.21%) |
Feb 07, 2007 | 4.438 | 4.447 | 4.425 | 4.441 | 534,776 | +0.00(+0.00%) |
Feb 06, 2007 | 4.391 | 4.460 | 4.391 | 4.441 | 542,146 | -0.01(-0.21%) |
Feb 05, 2007 | 4.447 | 4.457 | 4.432 | 4.450 | 503,055 | +0.01(+0.14%) |
Feb 02, 2007 | 4.441 | 4.454 | 4.435 | 4.444 | 522,601 | -0.00(-0.07%) |
Feb 01, 2007 | 4.441 | 4.457 | 4.438 | 4.447 | 628,659 | -0.01(-0.21%) |
Jan 31, 2007 | 4.454 | 4.457 | 4.432 | 4.457 | 550,797 | +0.01(+0.28%) |
Jan 30, 2007 | 4.444 | 4.447 | 4.425 | 4.444 | 386,103 | +0.01(+0.21%) |
Jan 29, 2007 | 4.432 | 4.457 | 4.407 | 4.435 | 525,164 | +0.02(+0.50%) |
Jan 26, 2007 | 4.388 | 4.422 | 4.388 | 4.413 | 497,608 | +0.01(+0.28%) |
Jan 25, 2007 | 4.382 | 4.407 | 4.376 | 4.401 | 696,908 | +0.01(+0.28%) |
Jan 24, 2007 | 4.385 | 4.410 | 4.382 | 4.388 | 678,964 | -0.01(-0.21%) |
Jan 23, 2007 | 4.425 | 4.425 | 4.376 | 4.397 | 653,651 | -0.01(-0.21%) |
Jan 22, 2007 | 4.444 | 4.447 | 4.385 | 4.407 | 599,821 | -0.03(-0.63%) |
Jan 19, 2007 | 4.397 | 4.447 | 4.388 | 4.435 | 565,536 | +0.03(+0.64%) |
Jan 18, 2007 | 4.416 | 4.419 | 4.376 | 4.407 | 504,657 | +0.00(+0.07%) |
Jan 17, 2007 | 4.444 | 4.444 | 4.404 | 4.404 | 503,375 | -0.02(-0.49%) |
Jan 16, 2007 | 4.394 | 4.425 | 4.388 | 4.425 | 646,282 | +0.02(+0.43%) |
Jan 12, 2007 | 4.401 | 4.444 | 4.391 | 4.407 | 557,526 | -0.01(-0.21%) |
Jan 11, 2007 | 4.454 | 4.460 | 4.382 | 4.416 | 658,458 | -0.03(-0.70%) |
Jan 10, 2007 | 4.450 | 4.454 | 4.425 | 4.447 | 523,241 | -0.02(-0.56%) |
Jan 09, 2007 | 4.488 | 4.516 | 4.463 | 4.472 | 586,364 | -0.02(-0.42%) |
Jan 08, 2007 | 4.472 | 4.510 | 4.463 | 4.491 | 607,191 | +0.04(+0.84%) |
Jan 05, 2007 | 4.488 | 4.488 | 4.438 | 4.454 | 486,714 | -0.02(-0.35%) |
Jan 04, 2007 | 4.466 | 4.490 | 4.444 | 4.469 | 956,446 | +0.01(+0.14%) |