Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.550 | 4.650 | 4.300 | 4.550 | 31,400 | -0.10(-2.15%) |
Feb 27, 2007 | 4.650 | 4.920 | 4.550 | 4.650 | 156,750 | -0.45(-8.82%) |
Feb 26, 2007 | 5.100 | 5.100 | 4.850 | 5.100 | 14,799 | +0.25(+5.15%) |
Feb 23, 2007 | 4.850 | 5.100 | 4.800 | 4.850 | 229,817 | +0.30(+6.59%) |
Feb 22, 2007 | 4.550 | 4.700 | 4.550 | 4.550 | 210,000 | +0.05(+1.11%) |
Feb 21, 2007 | 4.500 | 7.730 | 4.500 | 4.500 | 260,500 | +0.05(+1.12%) |
Feb 20, 2007 | 4.450 | 4.450 | 4.300 | 4.450 | 19,700 | -0.01(-0.22%) |
Feb 16, 2007 | 4.460 | 4.500 | 4.250 | 4.460 | 111,200 | -0.09(-1.98%) |
Feb 15, 2007 | 4.550 | 4.550 | 4.430 | 4.550 | 35,783 | +0.20(+4.60%) |
Feb 14, 2007 | 4.350 | 4.370 | 4.150 | 4.350 | 27,150 | +0.00(+0.00%) |
Feb 13, 2007 | 4.350 | 4.400 | 4.150 | 4.350 | 205,000 | -0.18(-3.97%) |
Feb 12, 2007 | 4.750 | 4.550 | 4.500 | 4.530 | 66,100 | -0.22(-4.63%) |
Feb 09, 2007 | 4.750 | 4.750 | 4.500 | 4.750 | 49,150 | +0.00(+0.00%) |
Feb 08, 2007 | 4.750 | 4.750 | 4.680 | 4.750 | 2,093,200 | +0.40(+9.20%) |
Feb 07, 2007 | 4.350 | 4.600 | 4.350 | 4.350 | 42,000 | -0.25(-5.43%) |
Feb 06, 2007 | 4.600 | 4.650 | 4.380 | 4.600 | 43,900 | +0.20(+4.55%) |
Feb 05, 2007 | 4.400 | 4.600 | 4.300 | 4.400 | 133,297 | -0.25(-5.38%) |
Feb 02, 2007 | 4.650 | 4.650 | 4.500 | 4.650 | 26,200 | +0.30(+6.90%) |
Feb 01, 2007 | 4.350 | 4.600 | 4.350 | 4.350 | 30,500 | +0.05(+1.16%) |
Jan 31, 2007 | 4.300 | 4.550 | 4.300 | 4.300 | 30,500 | -0.30(-6.52%) |
Jan 30, 2007 | 4.600 | 4.700 | 4.400 | 4.600 | 159,900 | +0.10(+2.22%) |
Jan 29, 2007 | 4.500 | 4.500 | 4.300 | 4.500 | 25,100 | +0.30(+7.14%) |
Jan 26, 2007 | 4.200 | 4.500 | 4.200 | 4.200 | 110,175 | -0.30(-6.67%) |
Jan 25, 2007 | 4.500 | 4.550 | 4.300 | 4.500 | 69,426 | -0.19(-4.05%) |
Jan 24, 2007 | 4.690 | 4.700 | 4.500 | 4.690 | 76,000 | +0.04(+0.86%) |
Jan 23, 2007 | 4.650 | 4.700 | 4.460 | 4.650 | 273,250 | +0.05(+1.09%) |
Jan 22, 2007 | 4.600 | 4.650 | 4.400 | 4.600 | 221,025 | +0.25(+5.75%) |
Jan 19, 2007 | 4.350 | 4.350 | 4.149 | 4.350 | 112,000 | +0.15(+3.57%) |
Jan 18, 2007 | 4.200 | 4.250 | 4.092 | 4.200 | 222,620 | +0.10(+2.44%) |
Jan 17, 2007 | 4.100 | 4.150 | 3.868 | 4.100 | 83,000 | +0.12(+3.02%) |
Jan 16, 2007 | 3.980 | 4.000 | 3.760 | 3.980 | 89,000 | +0.03(+0.76%) |
Jan 12, 2007 | 3.950 | 3.950 | 3.700 | 3.950 | 292,300 | +0.30(+8.22%) |
Jan 11, 2007 | 3.650 | 3.800 | 3.650 | 3.650 | 18,599 | +0.01(+0.27%) |
Jan 10, 2007 | 3.640 | 3.700 | 3.640 | 3.640 | 84,100 | -0.21(-5.45%) |
Jan 09, 2007 | 3.850 | 3.850 | 3.650 | 3.850 | 43,200 | +0.00(+0.00%) |
Jan 08, 2007 | 3.850 | 3.850 | 3.620 | 3.850 | 24,000 | +0.08(+2.12%) |
Jan 05, 2007 | 3.770 | 3.850 | 3.630 | 3.770 | 119,700 | +0.05(+1.34%) |
Jan 04, 2007 | 3.940 | 3.807 | 3.700 | 3.720 | 440,600 | -0.22(-5.58%) |
Jan 03, 2007 | 3.940 | 4.000 | 3.750 | 3.940 | 17,000 | +0.14(+3.68%) |
Dec 29, 2006 | 3.800 | 3.900 | 3.718 | 3.800 | 172,000 | +0.20(+5.56%) |
Dec 28, 2006 | 3.600 | 3.800 | 3.600 | 3.600 | 15,000 | -0.05(-1.37%) |
Dec 27, 2006 | 3.650 | 3.650 | 3.650 | 3.650 | 6,000 | +0.11(+3.11%) |
Dec 26, 2006 | 3.540 | 3.540 | 3.540 | 3.540 | 44,400 | +0.14(+4.12%) |
Dec 22, 2006 | 3.400 | 3.600 | 3.380 | 3.400 | 173,000 | -0.12(-3.41%) |
Dec 21, 2006 | 3.520 | 3.550 | 3.360 | 3.520 | 175,300 | -0.03(-0.85%) |
Dec 20, 2006 | 3.550 | 3.550 | 3.350 | 3.550 | 20,000 | +0.05(+1.43%) |
Dec 19, 2006 | 3.500 | 3.550 | 3.260 | 3.500 | 10,000 | -0.05(-1.41%) |
Dec 18, 2006 | 3.550 | 3.550 | 3.400 | 3.550 | 3,000 | +0.00(+0.00%) |
Dec 15, 2006 | 3.550 | 3.550 | 3.500 | 3.550 | 17,400 | +0.10(+2.90%) |
Dec 14, 2006 | 3.450 | 3.450 | 3.356 | 3.450 | 201,400 | +0.12(+3.60%) |
Dec 13, 2006 | 3.330 | 3.500 | 3.250 | 3.330 | 44,080 | -0.12(-3.48%) |
Dec 12, 2006 | 3.450 | 3.450 | 3.420 | 3.450 | 21,800 | +0.00(+0.00%) |
Dec 11, 2006 | 3.450 | 3.450 | 3.260 | 3.450 | 161,250 | +0.05(+1.47%) |
Dec 08, 2006 | 3.400 | 3.450 | 3.380 | 3.400 | 50,600 | -0.06(-1.73%) |
Dec 07, 2006 | 3.460 | 3.460 | 3.450 | 3.460 | 21,800 | +0.11(+3.28%) |
Dec 06, 2006 | 3.350 | 3.500 | 3.350 | 3.350 | 286,700 | -0.17(-4.83%) |
Dec 05, 2006 | 3.520 | 3.550 | 3.350 | 3.520 | 29,250 | +0.07(+2.03%) |
Dec 04, 2006 | 3.450 | 3.450 | 3.300 | 3.450 | 12,000 | +0.00(+0.00%) |