Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 6.010 | 6.040 | 5.872 | 5.942 | 7,771,554 | -0.07(-1.14%) |
Feb 27, 2007 | 6.274 | 6.274 | 5.915 | 6.010 | 9,503,915 | -0.30(-4.69%) |
Feb 26, 2007 | 6.414 | 6.434 | 6.301 | 6.306 | 3,602,126 | -0.08(-1.24%) |
Feb 23, 2007 | 6.357 | 6.412 | 6.345 | 6.386 | 3,011,668 | +0.02(+0.28%) |
Feb 22, 2007 | 6.463 | 6.470 | 6.337 | 6.367 | 4,539,022 | -0.06(-1.00%) |
Feb 21, 2007 | 6.295 | 6.443 | 6.284 | 6.431 | 4,338,547 | +0.10(+1.64%) |
Feb 20, 2007 | 6.368 | 6.374 | 6.274 | 6.328 | 3,690,115 | -0.05(-0.77%) |
Feb 16, 2007 | 6.331 | 6.386 | 6.287 | 6.377 | 3,946,656 | +0.05(+0.73%) |
Feb 15, 2007 | 6.378 | 6.426 | 6.283 | 6.331 | 6,791,261 | -0.06(-0.91%) |
Feb 14, 2007 | 6.147 | 6.480 | 6.118 | 6.389 | 11,005,700 | +0.27(+4.35%) |
Feb 13, 2007 | 6.090 | 6.133 | 6.044 | 6.122 | 3,391,932 | +0.06(+0.98%) |
Feb 12, 2007 | 5.992 | 6.079 | 5.990 | 6.063 | 3,766,601 | +0.08(+1.37%) |
Feb 09, 2007 | 6.118 | 6.127 | 5.969 | 5.982 | 5,641,640 | -0.11(-1.84%) |
Feb 08, 2007 | 6.180 | 6.180 | 6.085 | 6.094 | 6,395,973 | -0.09(-1.44%) |
Feb 07, 2007 | 6.180 | 6.184 | 6.135 | 6.183 | 4,156,193 | +0.03(+0.43%) |
Feb 06, 2007 | 6.165 | 6.178 | 6.112 | 6.156 | 5,423,042 | -0.01(-0.14%) |
Feb 05, 2007 | 6.151 | 6.180 | 6.110 | 6.165 | 4,766,681 | +0.01(+0.23%) |
Feb 02, 2007 | 6.048 | 6.164 | 6.014 | 6.151 | 10,266,743 | +0.12(+1.92%) |
Feb 01, 2007 | 5.943 | 6.049 | 5.904 | 6.035 | 8,404,696 | +0.10(+1.61%) |
Jan 31, 2007 | 5.739 | 5.960 | 5.733 | 5.940 | 8,856,616 | +0.20(+3.54%) |
Jan 30, 2007 | 5.673 | 5.752 | 5.617 | 5.737 | 8,316,350 | +0.12(+2.13%) |
Jan 29, 2007 | 5.625 | 5.695 | 5.579 | 5.617 | 12,947,116 | +0.10(+1.74%) |
Jan 26, 2007 | 5.397 | 5.551 | 5.359 | 5.521 | 8,301,060 | +0.15(+2.85%) |
Jan 25, 2007 | 5.379 | 5.425 | 5.345 | 5.368 | 7,927,857 | -0.03(-0.56%) |
Jan 24, 2007 | 5.346 | 5.409 | 5.315 | 5.398 | 4,132,974 | +0.05(+1.02%) |
Jan 23, 2007 | 5.220 | 5.398 | 5.219 | 5.343 | 4,874,848 | +0.12(+2.30%) |
Jan 22, 2007 | 5.323 | 5.336 | 5.202 | 5.223 | 5,753,770 | -0.11(-2.00%) |
Jan 19, 2007 | 5.297 | 5.352 | 5.293 | 5.330 | 4,031,037 | +0.04(+0.83%) |
Jan 18, 2007 | 5.302 | 5.358 | 5.268 | 5.286 | 4,169,784 | -0.01(-0.25%) |
Jan 17, 2007 | 5.241 | 5.333 | 5.231 | 5.300 | 7,161,632 | +0.06(+1.12%) |
Jan 16, 2007 | 5.143 | 5.241 | 5.132 | 5.241 | 3,791,485 | +0.09(+1.69%) |
Jan 12, 2007 | 5.116 | 5.198 | 5.106 | 5.154 | 4,230,947 | +0.04(+0.75%) |
Jan 11, 2007 | 5.074 | 5.131 | 5.055 | 5.116 | 4,501,079 | +0.07(+1.38%) |
Jan 10, 2007 | 5.143 | 5.143 | 4.972 | 5.046 | 9,583,199 | -0.13(-2.52%) |
Jan 09, 2007 | 5.121 | 5.190 | 5.106 | 5.176 | 4,450,111 | +0.06(+1.09%) |
Jan 08, 2007 | 5.156 | 5.164 | 5.093 | 5.121 | 5,744,709 | -0.00(-0.05%) |
Jan 05, 2007 | 5.191 | 5.191 | 5.095 | 5.123 | 4,277,384 | -0.09(-1.68%) |
Jan 04, 2007 | 5.200 | 5.213 | 5.143 | 5.211 | 5,049,273 | +0.01(+0.11%) |
Jan 03, 2007 | 5.263 | 5.275 | 5.187 | 5.205 | 4,635,296 | -0.01(-0.23%) |
Dec 29, 2006 | 5.252 | 5.278 | 5.206 | 5.217 | 1,829,200 | -0.05(-0.88%) |
Dec 28, 2006 | 5.284 | 5.311 | 5.260 | 5.263 | 1,593,613 | -0.04(-0.78%) |
Dec 27, 2006 | 5.270 | 5.318 | 5.268 | 5.305 | 4,098,428 | +0.06(+1.19%) |
Dec 26, 2006 | 5.209 | 5.266 | 5.205 | 5.243 | 1,950,958 | +0.02(+0.45%) |
Dec 22, 2006 | 5.250 | 5.268 | 5.202 | 5.219 | 2,501,417 | -0.05(-0.87%) |
Dec 21, 2006 | 5.251 | 5.354 | 5.251 | 5.265 | 2,196,173 | -0.03(-0.61%) |
Dec 20, 2006 | 5.271 | 5.349 | 5.261 | 5.297 | 3,895,687 | +0.03(+0.51%) |
Dec 19, 2006 | 5.286 | 5.298 | 5.204 | 5.270 | 5,390,195 | -0.03(-0.51%) |
Dec 18, 2006 | 5.341 | 5.368 | 5.297 | 5.297 | 3,463,022 | -0.02(-0.40%) |
Dec 15, 2006 | 5.432 | 5.436 | 5.319 | 5.319 | 4,518,069 | -0.12(-2.25%) |
Dec 14, 2006 | 5.364 | 5.456 | 5.359 | 5.441 | 3,957,416 | +0.09(+1.67%) |
Dec 13, 2006 | 5.369 | 5.382 | 5.342 | 5.351 | 4,076,342 | +0.02(+0.40%) |
Dec 12, 2006 | 5.372 | 5.382 | 5.271 | 5.330 | 4,675,505 | -0.04(-0.67%) |
Dec 11, 2006 | 5.394 | 5.394 | 5.342 | 5.366 | 3,324,841 | -0.05(-0.94%) |
Dec 08, 2006 | 5.395 | 5.451 | 5.364 | 5.417 | 2,825,350 | -0.00(-0.08%) |
Dec 07, 2006 | 5.451 | 5.486 | 5.404 | 5.421 | 3,251,220 | -0.02(-0.36%) |
Dec 06, 2006 | 5.410 | 5.455 | 5.388 | 5.440 | 2,987,316 | +0.00(+0.01%) |
Dec 05, 2006 | 5.391 | 5.444 | 5.332 | 5.440 | 5,160,271 | +0.05(+0.86%) |
Dec 04, 2006 | 5.237 | 5.395 | 5.237 | 5.394 | 5,344,890 | +0.16(+2.99%) |