| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 30, 2007 | 3.37 | 3.38 | 3.31 | 3.32 | 600.56M |
| Mar 29, 2007 | 3.36 | 3.36 | 3.29 | 3.35 | 725.72M |
| Mar 28, 2007 | 3.39 | 3.41 | 3.33 | 3.33 | 942.34M |
| Mar 27, 2007 | 3.42 | 3.46 |
| 3.39 |
| 3.41 |
| 932.05M |
| Mar 26, 2007 | 3.36 | 3.42 | 3.33 | 3.42 | 864.99M |
| Mar 23, 2007 | 3.33 | 3.36 | 3.33 | 3.34 | 450.88M |
| Mar 22, 2007 | 3.35 | 3.37 | 3.32 | 3.36 | 561.49M |
| Mar 21, 2007 | 3.29 | 3.36 | 3.27 | 3.35 | 686.9M |
| Mar 20, 2007 | 3.26 | 3.28 | 3.25 | 3.27 | 488.92M |
| Mar 19, 2007 | 3.22 | 3.27 | 3.20 | 3.25 | 712.96M |
| Mar 16, 2007 | 3.20 | 3.21 | 3.19 | 3.20 | 571.7M |
| Mar 15, 2007 | 3.21 | 3.23 | 3.19 | 3.20 | 559.5M |
| Mar 14, 2007 | 3.16 | 3.21 | 3.14 | 3.21 | 796.59M |
| Mar 13, 2007 | 3.19 | 3.24 | 3.16 | 3.16 | 867.89M |
| Mar 12, 2007 | 3.15 | 3.21 | 3.14 | 3.21 | 729.41M |
| Mar 9, 2007 | 3.17 | 3.17 | 3.12 | 3.14 | 451.84M |
| Mar 8, 2007 | 3.16 | 3.17 | 3.12 | 3.14 | 511.01M |
| Mar 7, 2007 | 3.14 | 3.18 | 3.12 | 3.13 | 626.28M |
| Mar 6, 2007 | 3.14 | 3.15 | 3.12 | 3.15 | 723.19M |
| Mar 5, 2007 | 3.07 | 3.17 | 3.06 | 3.08 | 838.9M |
| Mar 2, 2007 | 3.10 | 3.13 | 3.04 | 3.05 | 860M |
| Mar 1, 2007 | 3.00 | 3.15 | 2.99 | 3.11 | 1.42B |
| Feb 28, 2007 | 2.96 | 3.06 | 2.96 | 3.02 | 919.48M |
| Feb 27, 2007 | 3.08 | 3.11 | 2.98 | 3.00 | 1.15B |
| Feb 26, 2007 | 3.21 | 3.21 | 3.13 | 3.16 | 615.85M |
| Feb 23, 2007 | 3.18 | 3.23 | 3.17 | 3.18 | 517.89M |
| Feb 22, 2007 | 3.24 | 3.24 | 3.16 | 3.20 | 838.22M |
| Feb 21, 2007 | 3.07 | 3.20 | 3.07 | 3.19 | 1.16B |
| Feb 20, 2007 | 3.02 | 3.08 | 3.01 | 3.07 | 617.7M |
| Feb 16, 2007 | 3.04 | 3.05 | 3.02 | 3.03 | 399.87M |