Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.820 | 4.873 | 4.820 | 4.873 | 245,174 | +0.04(+0.88%) |
Jan 30, 2007 | 4.836 | 4.841 | 4.820 | 4.831 | 275,874 | +0.00(+0.10%) |
Jan 29, 2007 | 4.824 | 4.859 | 4.822 | 4.827 | 228,118 | +0.01(+0.11%) |
Jan 26, 2007 | 4.808 | 4.850 | 4.808 | 4.821 | 202,108 | +0.02(+0.33%) |
Jan 25, 2007 | 4.801 | 4.838 | 4.801 | 4.805 | 217,032 | -0.01(-0.15%) |
Jan 24, 2007 | 4.777 | 4.817 | 4.777 | 4.812 | 232,382 | +0.01(+0.29%) |
Jan 23, 2007 | 4.761 | 4.808 | 4.761 | 4.798 | 179,083 | +0.02(+0.39%) |
Jan 22, 2007 | 4.773 | 4.780 | 4.754 | 4.780 | 256,686 | +0.01(+0.25%) |
Jan 19, 2007 | 4.770 | 4.794 | 4.763 | 4.768 | 257,113 | -0.01(-0.25%) |
Jan 18, 2007 | 4.773 | 4.784 | 4.766 | 4.780 | 195,286 | -0.02(-0.39%) |
Jan 17, 2007 | 4.766 | 4.801 | 4.756 | 4.798 | 121,094 | +0.04(+0.79%) |
Jan 16, 2007 | 4.756 | 4.789 | 4.749 | 4.761 | 235,793 | +0.01(+0.20%) |
Jan 12, 2007 | 4.747 | 4.759 | 4.728 | 4.752 | 151,794 | +0.01(+0.15%) |
Jan 11, 2007 | 4.761 | 4.773 | 4.726 | 4.744 | 257,539 | -0.03(-0.59%) |
Jan 10, 2007 | 4.770 | 4.794 | 4.759 | 4.773 | 308,706 | +0.00(+0.05%) |
Jan 09, 2007 | 4.749 | 4.770 | 4.737 | 4.770 | 226,839 | +0.04(+0.79%) |
Jan 08, 2007 | 4.737 | 4.749 | 4.726 | 4.733 | 183,774 | +0.01(+0.30%) |
Jan 05, 2007 | 4.747 | 4.747 | 4.716 | 4.719 | 266,067 | -0.01(-0.15%) |
Jan 04, 2007 | 4.740 | 4.740 | 4.712 | 4.726 | 205,093 | +0.01(+0.18%) |
Jan 03, 2007 | 4.684 | 4.742 | 4.681 | 4.717 | 416,156 | +0.04(+0.83%) |
Dec 29, 2006 | 4.672 | 4.698 | 4.651 | 4.678 | 145,825 | +0.03(+0.64%) |
Dec 28, 2006 | 4.627 | 4.660 | 4.627 | 4.648 | 213,621 | +0.01(+0.20%) |
Dec 27, 2006 | 4.648 | 4.672 | 4.637 | 4.639 | 176,525 | -0.07(-1.40%) |
Dec 26, 2006 | 4.676 | 4.705 | 4.667 | 4.705 | 171,835 | +0.03(+0.60%) |
Dec 22, 2006 | 4.676 | 4.686 | 4.662 | 4.676 | 262,656 | +0.01(+0.20%) |
Dec 21, 2006 | 4.658 | 4.679 | 4.655 | 4.667 | 133,460 | +0.01(+0.15%) |
Dec 20, 2006 | 4.662 | 4.674 | 4.658 | 4.660 | 150,089 | -0.01(-0.25%) |
Dec 19, 2006 | 4.672 | 4.679 | 4.662 | 4.672 | 121,947 | -0.01(-0.15%) |
Dec 18, 2006 | 4.674 | 4.679 | 4.667 | 4.679 | 185,479 | +0.00(+0.00%) |
Dec 15, 2006 | 4.672 | 4.679 | 4.669 | 4.679 | 235,367 | +0.00(+0.00%) |
Dec 14, 2006 | 4.669 | 4.679 | 4.660 | 4.679 | 179,083 | +0.02(+0.40%) |
Dec 13, 2006 | 4.691 | 4.691 | 4.655 | 4.660 | 150,089 | -0.00(-0.10%) |
Dec 12, 2006 | 4.658 | 4.674 | 4.644 | 4.665 | 263,935 | +0.01(+0.20%) |
Dec 11, 2006 | 4.658 | 4.660 | 4.648 | 4.655 | 139,429 | +0.00(+0.10%) |
Dec 08, 2006 | 4.658 | 4.667 | 4.651 | 4.651 | 174,819 | -0.02(-0.35%) |
Dec 07, 2006 | 4.658 | 4.667 | 4.646 | 4.667 | 163,307 | -0.01(-0.25%) |
Dec 06, 2006 | 4.681 | 4.691 | 4.679 | 4.679 | 187,611 | -0.01(-0.25%) |
Dec 05, 2006 | 4.688 | 4.695 | 4.686 | 4.691 | 235,793 | -0.00(-0.10%) |
Dec 04, 2006 | 4.691 | 4.705 | 4.688 | 4.695 | 177,378 | -0.00(-0.05%) |
Dec 01, 2006 | 4.684 | 4.700 | 4.679 | 4.698 | 139,003 | +0.01(+0.30%) |
Nov 30, 2006 | 4.674 | 4.687 | 4.669 | 4.684 | 124,079 | +0.02(+0.45%) |
Nov 29, 2006 | 4.658 | 4.679 | 4.651 | 4.662 | 225,133 | +0.00(+0.00%) |
Nov 28, 2006 | 4.684 | 4.686 | 4.660 | 4.662 | 241,763 | -0.02(-0.40%) |
Nov 27, 2006 | 4.681 | 4.700 | 4.667 | 4.681 | 173,540 | +0.00(+0.00%) |
Nov 24, 2006 | 4.644 | 4.684 | 4.644 | 4.681 | 142,414 | +0.02(+0.40%) |
Nov 22, 2006 | 4.681 | 4.681 | 4.660 | 4.662 | 170,982 | -0.02(-0.40%) |
Nov 21, 2006 | 4.676 | 4.684 | 4.667 | 4.681 | 136,444 | +0.00(+0.05%) |
Nov 20, 2006 | 4.684 | 4.688 | 4.665 | 4.679 | 123,653 | -0.00(-0.10%) |
Nov 17, 2006 | 4.686 | 4.686 | 4.641 | 4.684 | 318,086 | +0.00(+0.05%) |
Nov 16, 2006 | 4.686 | 4.691 | 4.673 | 4.681 | 201,256 | +0.01(+0.15%) |
Nov 15, 2006 | 4.681 | 4.705 | 4.665 | 4.674 | 382,471 | -0.01(-0.20%) |
Nov 14, 2006 | 4.688 | 4.709 | 4.679 | 4.684 | 226,839 | +0.00(+0.00%) |
Nov 13, 2006 | 4.681 | 4.684 | 4.660 | 4.684 | 302,310 | +0.02(+0.35%) |
Nov 10, 2006 | 4.669 | 4.679 | 4.665 | 4.667 | 159,896 | +0.00(+0.10%) |
Nov 09, 2006 | 4.669 | 4.688 | 4.662 | 4.662 | 241,763 | -0.04(-0.95%) |
Nov 08, 2006 | 4.681 | 4.707 | 4.681 | 4.707 | 228,545 | +0.01(+0.30%) |
Nov 07, 2006 | 4.684 | 4.693 | 4.676 | 4.693 | 125,785 | +0.02(+0.45%) |
Nov 06, 2006 | 4.667 | 4.691 | 4.667 | 4.672 | 210,210 | +0.00(+0.05%) |
Nov 03, 2006 | 4.686 | 4.686 | 4.658 | 4.669 | 287,386 | -0.00(-0.05%) |
Nov 02, 2006 | 4.676 | 4.691 | 4.667 | 4.672 | 213,621 | -0.02(-0.40%) |