Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 3.967 | 4.019 | 3.961 | 3.964 | 10,026 | -0.01(-0.16%) |
Mar 29, 2007 | 3.985 | 4.016 | 3.970 | 3.970 | 56,923 | +0.00(+0.00%) |
Mar 28, 2007 | 3.964 | 3.985 | 3.964 | 3.970 | 4,851 | -0.02(-0.39%) |
Mar 27, 2007 | 3.985 | 3.985 | 3.976 | 3.985 | 11,643 | +0.01(+0.31%) |
Mar 26, 2007 | 3.985 | 4.004 | 3.973 | 3.973 | 8,409 | -0.01(-0.31%) |
Mar 23, 2007 | 3.989 | 4.016 | 3.973 | 3.985 | 15,524 | -0.02(-0.46%) |
Mar 22, 2007 | 3.976 | 4.016 | 3.951 | 4.004 | 12,937 | +0.03(+0.78%) |
Mar 21, 2007 | 3.976 | 4.001 | 3.945 | 3.973 | 66,302 | +0.01(+0.31%) |
Mar 20, 2007 | 3.945 | 4.004 | 3.902 | 3.961 | 90,236 | -0.01(-0.16%) |
Mar 19, 2007 | 3.942 | 4.016 | 3.942 | 3.967 | 107,377 | +0.01(+0.23%) |
Mar 16, 2007 | 3.942 | 3.985 | 3.927 | 3.958 | 13,260 | +0.02(+0.39%) |
Mar 15, 2007 | 3.927 | 3.982 | 3.927 | 3.942 | 17,465 | +0.01(+0.31%) |
Mar 14, 2007 | 3.942 | 3.973 | 3.930 | 3.930 | 29,431 | -0.03(-0.70%) |
Mar 13, 2007 | 4.004 | 4.094 | 3.958 | 3.958 | 46,250 | -0.05(-1.16%) |
Mar 12, 2007 | 4.041 | 4.057 | 4.004 | 4.004 | 55,629 | -0.03(-0.77%) |
Mar 09, 2007 | 3.954 | 4.094 | 3.951 | 4.035 | 96,704 | +0.09(+2.19%) |
Mar 08, 2007 | 3.945 | 3.948 | 3.945 | 3.948 | 646 | -0.02(-0.46%) |
Mar 07, 2007 | 3.955 | 3.967 | 3.936 | 3.967 | 10,673 | +0.01(+0.30%) |
Mar 06, 2007 | 3.927 | 3.955 | 3.927 | 3.955 | 12,937 | +0.04(+1.11%) |
Mar 05, 2007 | 3.880 | 3.942 | 3.880 | 3.911 | 36,870 | -0.02(-0.39%) |
Mar 02, 2007 | 3.939 | 3.942 | 3.896 | 3.927 | 7,115 | -0.02(-0.39%) |
Mar 01, 2007 | 3.958 | 3.970 | 3.818 | 3.942 | 80,209 | -0.01(-0.31%) |
Feb 28, 2007 | 3.958 | 3.995 | 3.955 | 3.955 | 24,903 | +0.01(+0.16%) |
Feb 27, 2007 | 3.942 | 3.982 | 3.942 | 3.948 | 59,834 | +0.00(+0.08%) |
Feb 26, 2007 | 3.896 | 3.945 | 3.865 | 3.945 | 35,253 | +0.05(+1.27%) |
Feb 23, 2007 | 3.874 | 3.896 | 3.871 | 3.896 | 20,052 | +0.00(+0.08%) |
Feb 22, 2007 | 3.877 | 3.924 | 3.877 | 3.893 | 31,372 | -0.00(-0.08%) |
Feb 21, 2007 | 3.896 | 3.899 | 3.893 | 3.896 | 7,438 | +0.00(+0.08%) |
Feb 20, 2007 | 3.973 | 3.973 | 3.868 | 3.893 | 19,082 | -0.10(-2.40%) |
Feb 16, 2007 | 3.989 | 3.989 | 3.961 | 3.989 | 22,639 | +0.00(+0.08%) |
Feb 15, 2007 | 3.998 | 3.998 | 3.973 | 3.985 | 6,791 | -0.03(-0.85%) |
Feb 14, 2007 | 3.958 | 4.019 | 3.939 | 4.019 | 14,877 | +0.11(+2.77%) |
Feb 13, 2007 | 3.890 | 3.939 | 3.890 | 3.911 | 8,085 | -0.02(-0.63%) |
Feb 12, 2007 | 3.865 | 3.936 | 3.834 | 3.936 | 43,015 | +0.02(+0.39%) |
Feb 09, 2007 | 3.921 | 3.921 | 3.865 | 3.921 | 3,557 | -0.02(-0.47%) |
Feb 08, 2007 | 3.939 | 3.939 | 3.939 | 3.939 | 0 | +0.00(+0.00%) |
Feb 07, 2007 | 3.927 | 3.942 | 3.927 | 3.939 | 10,996 | -0.01(-0.31%) |
Feb 06, 2007 | 3.945 | 3.976 | 3.945 | 3.951 | 9,379 | -0.02(-0.54%) |
Feb 05, 2007 | 3.911 | 3.973 | 3.911 | 3.973 | 9,055 | +0.03(+0.86%) |
Feb 02, 2007 | 4.004 | 4.004 | 3.911 | 3.939 | 17,465 | -0.09(-2.23%) |
Feb 01, 2007 | 4.035 | 4.050 | 3.995 | 4.029 | 17,141 | -0.04(-0.91%) |
Jan 31, 2007 | 3.973 | 4.066 | 3.973 | 4.066 | 15,201 | +0.07(+1.78%) |
Jan 30, 2007 | 3.995 | 3.995 | 3.995 | 3.995 | 2,263 | +0.00(+0.00%) |
Jan 29, 2007 | 4.097 | 4.097 | 3.989 | 3.995 | 47,867 | -0.10(-2.49%) |
Jan 26, 2007 | 4.100 | 4.125 | 4.066 | 4.097 | 11,966 | -0.03(-0.68%) |
Jan 25, 2007 | 4.128 | 4.128 | 4.100 | 4.125 | 6,791 | -0.02(-0.45%) |
Jan 24, 2007 | 4.146 | 4.152 | 4.115 | 4.143 | 13,583 | -0.03(-0.74%) |
Jan 23, 2007 | 4.174 | 4.174 | 4.174 | 4.174 | 646 | +0.00(+0.00%) |
Jan 22, 2007 | 4.066 | 4.186 | 4.035 | 4.174 | 40,428 | +0.15(+3.65%) |
Jan 19, 2007 | 3.961 | 4.044 | 3.961 | 4.027 | 5,498 | +0.04(+0.96%) |
Jan 18, 2007 | 3.989 | 4.019 | 3.985 | 3.989 | 5,174 | +0.03(+0.78%) |
Jan 17, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 0 | +0.00(+0.00%) |
Jan 16, 2007 | 3.849 | 3.958 | 3.849 | 3.958 | 7,762 | +0.09(+2.40%) |
Jan 12, 2007 | 3.818 | 3.865 | 3.818 | 3.865 | 14,877 | +0.02(+0.40%) |
Jan 11, 2007 | 3.868 | 3.908 | 3.849 | 3.849 | 13,907 | -0.05(-1.27%) |
Jan 10, 2007 | 3.899 | 3.911 | 3.896 | 3.899 | 2,587 | -0.03(-0.71%) |
Jan 09, 2007 | 3.927 | 3.927 | 3.927 | 3.927 | 0 | +0.00(+0.00%) |
Jan 08, 2007 | 3.911 | 3.942 | 3.896 | 3.927 | 6,145 | +0.00(+0.00%) |
Jan 05, 2007 | 3.834 | 3.927 | 3.822 | 3.927 | 13,260 | +0.06(+1.60%) |
Jan 04, 2007 | 3.899 | 3.942 | 3.865 | 3.865 | 24,580 | -0.06(-1.57%) |