Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.930 | 3.982 | 3.924 | 3.927 | 10,120 | -0.01(-0.16%) |
Mar 29, 2007 | 3.948 | 3.979 | 3.933 | 3.933 | 57,458 | +0.00(+0.00%) |
Mar 28, 2007 | 3.927 | 3.948 | 3.927 | 3.933 | 4,896 | -0.02(-0.39%) |
Mar 27, 2007 | 3.948 | 3.948 | 3.939 | 3.948 | 11,752 | +0.01(+0.31%) |
Mar 26, 2007 | 3.948 | 3.967 | 3.936 | 3.936 | 8,488 | -0.01(-0.31%) |
Mar 23, 2007 | 3.951 | 3.979 | 3.936 | 3.948 | 15,670 | -0.02(-0.46%) |
Mar 22, 2007 | 3.939 | 3.979 | 3.915 | 3.967 | 13,058 | +0.03(+0.78%) |
Mar 21, 2007 | 3.939 | 3.964 | 3.909 | 3.936 | 66,925 | +0.01(+0.31%) |
Mar 20, 2007 | 3.909 | 3.967 | 3.866 | 3.924 | 91,084 | -0.01(-0.16%) |
Mar 19, 2007 | 3.905 | 3.979 | 3.905 | 3.930 | 108,386 | +0.01(+0.23%) |
Mar 16, 2007 | 3.905 | 3.948 | 3.890 | 3.921 | 13,385 | +0.02(+0.39%) |
Mar 15, 2007 | 3.890 | 3.945 | 3.890 | 3.905 | 17,629 | +0.01(+0.31%) |
Mar 14, 2007 | 3.905 | 3.936 | 3.893 | 3.893 | 29,708 | -0.03(-0.70%) |
Mar 13, 2007 | 3.967 | 4.056 | 3.921 | 3.921 | 46,684 | -0.05(-1.16%) |
Mar 12, 2007 | 4.003 | 4.019 | 3.967 | 3.967 | 56,152 | -0.03(-0.77%) |
Mar 09, 2007 | 3.918 | 4.056 | 3.915 | 3.997 | 97,613 | +0.09(+2.19%) |
Mar 08, 2007 | 3.909 | 3.912 | 3.909 | 3.912 | 652 | -0.02(-0.46%) |
Mar 07, 2007 | 3.918 | 3.930 | 3.899 | 3.930 | 10,773 | +0.01(+0.31%) |
Mar 06, 2007 | 3.890 | 3.918 | 3.890 | 3.918 | 13,058 | +0.04(+1.11%) |
Mar 05, 2007 | 3.844 | 3.905 | 3.844 | 3.875 | 37,217 | -0.02(-0.39%) |
Mar 02, 2007 | 3.902 | 3.905 | 3.860 | 3.890 | 7,182 | -0.02(-0.39%) |
Mar 01, 2007 | 3.921 | 3.933 | 3.783 | 3.905 | 80,963 | -0.01(-0.31%) |
Feb 28, 2007 | 3.921 | 3.958 | 3.918 | 3.918 | 25,137 | +0.01(+0.16%) |
Feb 27, 2007 | 3.905 | 3.945 | 3.905 | 3.912 | 60,396 | +0.00(+0.08%) |
Feb 26, 2007 | 3.860 | 3.909 | 3.829 | 3.909 | 35,584 | +0.05(+1.27%) |
Feb 23, 2007 | 3.838 | 3.860 | 3.835 | 3.860 | 20,240 | +0.00(+0.08%) |
Feb 22, 2007 | 3.841 | 3.887 | 3.841 | 3.856 | 31,667 | -0.00(-0.08%) |
Feb 21, 2007 | 3.860 | 3.863 | 3.856 | 3.859 | 7,508 | +0.00(+0.08%) |
Feb 20, 2007 | 3.936 | 3.936 | 3.832 | 3.856 | 19,261 | -0.09(-2.40%) |
Feb 16, 2007 | 3.951 | 3.951 | 3.924 | 3.951 | 22,852 | +0.00(+0.08%) |
Feb 15, 2007 | 3.961 | 3.961 | 3.936 | 3.948 | 6,855 | -0.03(-0.85%) |
Feb 14, 2007 | 3.921 | 3.982 | 3.902 | 3.982 | 15,017 | +0.11(+2.77%) |
Feb 13, 2007 | 3.853 | 3.902 | 3.853 | 3.875 | 8,161 | -0.02(-0.63%) |
Feb 12, 2007 | 3.829 | 3.899 | 3.798 | 3.899 | 43,419 | +0.02(+0.39%) |
Feb 09, 2007 | 3.884 | 3.884 | 3.829 | 3.884 | 3,591 | -0.02(-0.47%) |
Feb 08, 2007 | 3.902 | 3.902 | 3.902 | 3.902 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.890 | 3.905 | 3.890 | 3.902 | 11,099 | -0.01(-0.31%) |
Feb 06, 2007 | 3.909 | 3.939 | 3.909 | 3.915 | 9,467 | -0.02(-0.54%) |
Feb 05, 2007 | 3.875 | 3.936 | 3.875 | 3.936 | 9,141 | +0.03(+0.86%) |
Feb 02, 2007 | 3.967 | 3.967 | 3.875 | 3.902 | 17,629 | -0.09(-2.22%) |
Feb 01, 2007 | 3.997 | 4.013 | 3.958 | 3.991 | 17,302 | -0.04(-0.91%) |
Jan 31, 2007 | 3.936 | 4.028 | 3.936 | 4.028 | 15,343 | +0.07(+1.78%) |
Jan 30, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 2,285 | +0.00(+0.00%) |
Jan 29, 2007 | 4.059 | 4.059 | 3.951 | 3.958 | 48,316 | -0.10(-2.49%) |
Jan 26, 2007 | 4.062 | 4.086 | 4.028 | 4.059 | 12,079 | -0.03(-0.68%) |
Jan 25, 2007 | 4.089 | 4.089 | 4.062 | 4.086 | 6,855 | -0.02(-0.45%) |
Jan 24, 2007 | 4.108 | 4.114 | 4.077 | 4.105 | 13,711 | -0.03(-0.74%) |
Jan 23, 2007 | 4.135 | 4.135 | 4.135 | 4.135 | 652 | +0.00(+0.00%) |
Jan 22, 2007 | 4.028 | 4.147 | 3.997 | 4.135 | 40,808 | +0.15(+3.65%) |
Jan 19, 2007 | 3.924 | 4.007 | 3.924 | 3.990 | 5,549 | +0.04(+0.96%) |
Jan 18, 2007 | 3.951 | 3.982 | 3.948 | 3.951 | 5,223 | +0.03(+0.78%) |
Jan 17, 2007 | 3.921 | 3.921 | 3.921 | 3.921 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.814 | 3.921 | 3.814 | 3.921 | 7,835 | +0.09(+2.40%) |
Jan 12, 2007 | 3.783 | 3.829 | 3.783 | 3.829 | 15,017 | +0.02(+0.40%) |
Jan 11, 2007 | 3.832 | 3.872 | 3.814 | 3.814 | 14,038 | -0.05(-1.27%) |
Jan 10, 2007 | 3.863 | 3.875 | 3.860 | 3.863 | 2,611 | -0.03(-0.71%) |
Jan 09, 2007 | 3.890 | 3.890 | 3.890 | 3.890 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.875 | 3.905 | 3.860 | 3.890 | 6,202 | +0.00(+0.00%) |
Jan 05, 2007 | 3.798 | 3.890 | 3.786 | 3.890 | 13,385 | +0.06(+1.60%) |
Jan 04, 2007 | 3.863 | 3.905 | 3.829 | 3.829 | 24,811 | -0.06(-1.57%) |