Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.723 | 4.942 | 4.723 | 4.826 | 21,941 | -0.02(-0.43%) |
Mar 29, 2007 | 4.888 | 4.888 | 4.847 | 4.847 | 16,595 | -0.07(-1.35%) |
Mar 28, 2007 | 4.946 | 4.951 | 4.880 | 4.913 | 22,127 | -0.03(-0.67%) |
Mar 27, 2007 | 4.930 | 4.951 | 4.901 | 4.946 | 17,036 | +0.05(+0.93%) |
Mar 26, 2007 | 4.971 | 4.971 | 4.888 | 4.901 | 24,273 | -0.04(-0.76%) |
Mar 23, 2007 | 4.893 | 4.951 | 4.893 | 4.938 | 34,783 | +0.01(+0.25%) |
Mar 22, 2007 | 4.930 | 4.955 | 4.893 | 4.926 | 13,167 | -0.00(-0.08%) |
Mar 21, 2007 | 4.917 | 4.942 | 4.917 | 4.930 | 3,379 | +0.03(+0.68%) |
Mar 20, 2007 | 4.930 | 4.930 | 4.864 | 4.897 | 15,849 | -0.03(-0.67%) |
Mar 19, 2007 | 4.917 | 4.934 | 4.909 | 4.930 | 7,656 | +0.07(+1.36%) |
Mar 16, 2007 | 4.931 | 4.934 | 4.859 | 4.864 | 11,979 | -0.05(-1.01%) |
Mar 15, 2007 | 4.971 | 4.971 | 4.905 | 4.913 | 12,716 | +0.00(+0.00%) |
Mar 14, 2007 | 4.912 | 4.930 | 4.859 | 4.913 | 20,573 | -0.06(-1.25%) |
Mar 13, 2007 | 4.980 | 4.988 | 4.917 | 4.975 | 11,572 | -0.00(-0.08%) |
Mar 12, 2007 | 4.988 | 5.062 | 4.967 | 4.980 | 52,122 | +0.04(+0.84%) |
Mar 09, 2007 | 5.013 | 5.013 | 4.909 | 4.938 | 8,933 | -0.05(-1.08%) |
Mar 08, 2007 | 5.009 | 5.013 | 4.926 | 4.992 | 7,461 | +0.03(+0.58%) |
Mar 07, 2007 | 4.992 | 5.009 | 4.930 | 4.963 | 15,702 | -0.05(-0.91%) |
Mar 06, 2007 | 4.951 | 5.013 | 4.951 | 5.009 | 6,133 | +0.07(+1.34%) |
Mar 05, 2007 | 4.951 | 5.062 | 4.942 | 4.942 | 49,720 | -0.02(-0.50%) |
Mar 02, 2007 | 4.971 | 5.013 | 4.963 | 4.967 | 41,006 | -0.02(-0.50%) |
Mar 01, 2007 | 4.971 | 4.992 | 4.946 | 4.992 | 31,966 | +0.02(+0.33%) |
Feb 28, 2007 | 5.071 | 5.096 | 4.967 | 4.975 | 81,156 | -0.00(-0.08%) |
Feb 27, 2007 | 4.996 | 5.004 | 4.951 | 4.980 | 64,915 | -0.10(-1.88%) |
Feb 26, 2007 | 5.091 | 5.104 | 5.048 | 5.075 | 26,793 | +0.01(+0.25%) |
Feb 23, 2007 | 5.058 | 5.062 | 4.967 | 5.062 | 34,660 | -0.07(-1.45%) |
Feb 22, 2007 | 5.158 | 5.178 | 5.137 | 5.137 | 11,043 | -0.03(-0.56%) |
Feb 21, 2007 | 5.064 | 5.178 | 4.988 | 5.166 | 38,143 | +0.04(+0.73%) |
Feb 20, 2007 | 4.971 | 5.178 | 4.971 | 5.129 | 47,115 | +0.06(+1.14%) |
Feb 16, 2007 | 5.017 | 5.075 | 4.975 | 5.071 | 39,529 | +0.05(+0.91%) |
Feb 15, 2007 | 5.054 | 5.071 | 5.004 | 5.025 | 25,584 | -0.04(-0.74%) |
Feb 14, 2007 | 4.971 | 5.071 | 4.971 | 5.062 | 53,809 | +0.10(+2.00%) |
Feb 13, 2007 | 4.980 | 5.025 | 4.644 | 4.963 | 117,407 | -0.02(-0.33%) |
Feb 12, 2007 | 4.971 | 5.000 | 4.971 | 4.980 | 33,924 | +0.05(+1.01%) |
Feb 09, 2007 | 4.992 | 4.992 | 4.930 | 4.930 | 46,155 | -0.05(-1.08%) |
Feb 08, 2007 | 4.951 | 4.984 | 4.930 | 4.984 | 28,135 | +0.02(+0.33%) |
Feb 07, 2007 | 4.971 | 5.009 | 4.930 | 4.967 | 29,366 | +0.00(+0.08%) |
Feb 06, 2007 | 4.942 | 4.971 | 4.942 | 4.963 | 17,857 | +0.00(+0.08%) |
Feb 05, 2007 | 4.909 | 4.971 | 4.909 | 4.959 | 23,165 | +0.03(+0.59%) |
Feb 02, 2007 | 4.913 | 4.946 | 4.897 | 4.930 | 8,651 | -0.02(-0.33%) |
Feb 01, 2007 | 4.888 | 4.951 | 4.888 | 4.946 | 36,726 | -0.00(-0.08%) |
Jan 31, 2007 | 4.992 | 4.992 | 4.922 | 4.951 | 7,724 | -0.02(-0.42%) |
Jan 30, 2007 | 4.971 | 4.971 | 4.938 | 4.971 | 10,193 | +0.00(+0.00%) |
Jan 29, 2007 | 4.868 | 4.971 | 4.868 | 4.971 | 11,349 | +0.07(+1.44%) |
Jan 26, 2007 | 4.843 | 4.901 | 4.826 | 4.901 | 16,259 | +0.06(+1.20%) |
Jan 25, 2007 | 4.913 | 4.922 | 4.843 | 4.843 | 89,314 | -0.09(-1.76%) |
Jan 24, 2007 | 4.992 | 5.013 | 4.922 | 4.930 | 44,663 | -0.00(-0.08%) |
Jan 23, 2007 | 4.992 | 4.992 | 4.922 | 4.934 | 42,937 | -0.07(-1.49%) |
Jan 22, 2007 | 5.108 | 5.108 | 4.909 | 5.009 | 103,093 | -0.05(-0.90%) |
Jan 19, 2007 | 4.951 | 5.174 | 4.951 | 5.054 | 121,991 | +0.12(+2.35%) |
Jan 18, 2007 | 4.922 | 4.967 | 4.830 | 4.938 | 60,925 | +0.02(+0.37%) |
Jan 17, 2007 | 4.826 | 4.922 | 4.826 | 4.920 | 13,932 | +0.03(+0.64%) |
Jan 16, 2007 | 4.951 | 4.951 | 4.884 | 4.888 | 17,208 | -0.04(-0.76%) |
Jan 12, 2007 | 4.951 | 4.951 | 4.822 | 4.926 | 22,325 | -0.02(-0.50%) |
Jan 11, 2007 | 4.951 | 4.951 | 4.835 | 4.951 | 37,472 | +0.01(+0.25%) |
Jan 10, 2007 | 4.893 | 4.971 | 4.893 | 4.938 | 44,656 | -0.02(-0.34%) |
Jan 09, 2007 | 4.843 | 4.955 | 4.806 | 4.955 | 38,160 | +0.10(+1.97%) |
Jan 08, 2007 | 4.884 | 4.884 | 4.844 | 4.859 | 12,851 | -0.02(-0.51%) |
Jan 05, 2007 | 4.764 | 4.888 | 4.685 | 4.884 | 114,006 | +0.10(+2.08%) |
Jan 04, 2007 | 4.806 | 4.847 | 4.777 | 4.785 | 74,460 | -0.01(-0.17%) |