Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.000 | 5.000 | 4.940 | 4.980 | 3,400 | +0.05(+1.01%) |
Jan 30, 2007 | 4.950 | 5.010 | 4.910 | 4.930 | 19,900 | -0.07(-1.40%) |
Jan 29, 2007 | 4.990 | 5.020 | 4.990 | 5.000 | 23,900 | +0.00(+0.00%) |
Jan 26, 2007 | 5.020 | 5.020 | 4.970 | 5.000 | 48,000 | +0.00(+0.00%) |
Jan 25, 2007 | 5.000 | 5.080 | 4.990 | 5.000 | 60,100 | +0.00(+0.00%) |
Jan 24, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 500 | +0.01(+0.20%) |
Jan 23, 2007 | 4.990 | 5.000 | 4.920 | 4.990 | 22,300 | -0.01(-0.20%) |
Jan 22, 2007 | 5.100 | 5.150 | 4.950 | 5.000 | 6,500 | -0.01(-0.20%) |
Jan 19, 2007 | 4.950 | 5.010 | 4.940 | 5.010 | 11,400 | +0.07(+1.42%) |
Jan 18, 2007 | 4.980 | 4.980 | 4.910 | 4.940 | 20,800 | +0.02(+0.41%) |
Jan 17, 2007 | 5.020 | 5.090 | 4.880 | 4.920 | 28,600 | -0.05(-1.01%) |
Jan 16, 2007 | 4.910 | 4.990 | 4.900 | 4.970 | 14,600 | -0.03(-0.56%) |
Jan 12, 2007 | 5.050 | 5.050 | 4.820 | 4.998 | 26,100 | -0.09(-1.81%) |
Jan 11, 2007 | 5.030 | 5.090 | 5.020 | 5.090 | 19,200 | -0.01(-0.20%) |
Jan 10, 2007 | 5.150 | 5.150 | 5.040 | 5.100 | 2,400 | -0.10(-1.92%) |
Jan 09, 2007 | 5.240 | 5.240 | 5.150 | 5.200 | 10,600 | -0.01(-0.19%) |
Jan 08, 2007 | 5.180 | 5.240 | 5.152 | 5.210 | 24,500 | +0.09(+1.76%) |
Jan 05, 2007 | 5.050 | 5.200 | 4.950 | 5.120 | 15,200 | -0.03(-0.58%) |
Jan 04, 2007 | 5.150 | 5.150 | 5.050 | 5.150 | 4,100 | -0.06(-1.15%) |
Jan 03, 2007 | 5.250 | 5.340 | 5.200 | 5.210 | 8,000 | -0.08(-1.51%) |
Dec 29, 2006 | 5.200 | 5.300 | 5.150 | 5.290 | 15,600 | +0.03(+0.57%) |
Dec 28, 2006 | 5.270 | 5.270 | 5.210 | 5.260 | 19,400 | +0.01(+0.19%) |
Dec 27, 2006 | 5.230 | 5.300 | 5.130 | 5.250 | 30,300 | +0.02(+0.38%) |
Dec 26, 2006 | 5.230 | 5.280 | 5.070 | 5.230 | 28,500 | +0.08(+1.55%) |
Dec 22, 2006 | 5.050 | 5.150 | 5.050 | 5.150 | 19,700 | +0.06(+1.18%) |
Dec 21, 2006 | 5.150 | 5.150 | 5.090 | 5.090 | 22,100 | -0.06(-1.17%) |
Dec 20, 2006 | 5.050 | 5.200 | 5.000 | 5.150 | 64,300 | +0.05(+0.98%) |
Dec 19, 2006 | 4.930 | 5.100 | 4.930 | 5.100 | 51,900 | +0.07(+1.39%) |
Dec 18, 2006 | 4.850 | 5.050 | 4.850 | 5.030 | 91,700 | +0.19(+3.92%) |
Dec 15, 2006 | 4.900 | 5.000 | 4.840 | 4.840 | 32,800 | -0.06(-1.22%) |
Dec 14, 2006 | 4.650 | 4.900 | 4.640 | 4.900 | 52,600 | +0.26(+5.60%) |
Dec 13, 2006 | 4.700 | 4.750 | 4.620 | 4.640 | 11,700 | -0.06(-1.28%) |
Dec 12, 2006 | 4.740 | 4.751 | 4.520 | 4.700 | 30,400 | -0.04(-0.84%) |
Dec 11, 2006 | 4.570 | 4.740 | 4.521 | 4.740 | 49,800 | +0.07(+1.50%) |
Dec 08, 2006 | 4.640 | 4.750 | 4.570 | 4.670 | 7,000 | +0.03(+0.65%) |
Dec 07, 2006 | 4.700 | 4.700 | 4.610 | 4.640 | 55,500 | -0.06(-1.28%) |
Dec 06, 2006 | 4.650 | 4.700 | 4.580 | 4.700 | 13,300 | -0.03(-0.63%) |
Dec 05, 2006 | 4.590 | 4.740 | 4.590 | 4.730 | 600 | +0.09(+1.94%) |
Dec 04, 2006 | 4.480 | 4.740 | 4.350 | 4.640 | 16,100 | +0.11(+2.43%) |
Dec 01, 2006 | 4.580 | 4.600 | 4.490 | 4.530 | 9,800 | -0.06(-1.31%) |
Nov 30, 2006 | 4.530 | 4.590 | 4.450 | 4.590 | 5,500 | +0.06(+1.32%) |
Nov 29, 2006 | 4.480 | 4.580 | 4.480 | 4.530 | 1,300 | -0.03(-0.66%) |
Nov 28, 2006 | 4.740 | 4.740 | 4.350 | 4.560 | 9,400 | -0.04(-0.87%) |
Nov 27, 2006 | 4.780 | 4.780 | 4.600 | 4.600 | 11,800 | -0.18(-3.77%) |
Nov 24, 2006 | 4.660 | 4.800 | 4.660 | 4.780 | 5,900 | +0.03(+0.63%) |
Nov 22, 2006 | 4.660 | 4.750 | 4.650 | 4.750 | 22,800 | +0.00(+0.00%) |
Nov 21, 2006 | 4.590 | 4.780 | 4.590 | 4.750 | 40,400 | +0.15(+3.26%) |
Nov 20, 2006 | 4.730 | 4.730 | 4.500 | 4.600 | 109,200 | -0.13(-2.75%) |
Nov 17, 2006 | 4.500 | 4.810 | 4.400 | 4.730 | 161,900 | +0.18(+3.96%) |
Nov 16, 2006 | 4.550 | 4.550 | 4.250 | 4.550 | 24,500 | -0.05(-1.09%) |
Nov 15, 2006 | 4.300 | 4.600 | 4.300 | 4.600 | 29,700 | +0.26(+5.99%) |
Nov 14, 2006 | 4.270 | 4.360 | 4.270 | 4.340 | 7,000 | -0.02(-0.46%) |
Nov 13, 2006 | 4.280 | 4.370 | 4.240 | 4.360 | 23,200 | +0.00(+0.00%) |
Nov 10, 2006 | 4.490 | 4.500 | 4.340 | 4.360 | 15,000 | +0.02(+0.46%) |
Nov 09, 2006 | 4.300 | 4.370 | 4.290 | 4.340 | 83,300 | +0.09(+2.12%) |
Nov 08, 2006 | 4.160 | 4.260 | 4.120 | 4.250 | 171,300 | +0.05(+1.19%) |
Nov 07, 2006 | 4.230 | 4.230 | 4.140 | 4.200 | 2,800 | -0.05(-1.18%) |
Nov 06, 2006 | 4.070 | 4.250 | 4.070 | 4.250 | 78,800 | +0.20(+4.94%) |
Nov 03, 2006 | 4.250 | 4.290 | 3.610 | 4.050 | 27,800 | -0.18(-4.25%) |
Nov 02, 2006 | 4.400 | 4.400 | 4.200 | 4.230 | 73,100 | -0.27(-6.00%) |