Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.898 | 5.943 | 5.804 | 5.857 | 10,727,670 | -0.04(-0.73%) |
Mar 29, 2007 | 5.883 | 5.905 | 5.842 | 5.900 | 3,297,836 | +0.05(+0.78%) |
Mar 28, 2007 | 5.876 | 5.922 | 5.854 | 5.854 | 4,576,828 | -0.02(-0.37%) |
Mar 27, 2007 | 5.823 | 5.886 | 5.787 | 5.876 | 8,264,829 | +0.03(+0.45%) |
Mar 26, 2007 | 5.830 | 5.857 | 5.787 | 5.850 | 5,755,669 | +0.01(+0.25%) |
Mar 23, 2007 | 5.811 | 5.847 | 5.785 | 5.835 | 4,644,011 | +0.02(+0.33%) |
Mar 22, 2007 | 5.823 | 5.838 | 5.797 | 5.816 | 5,468,157 | +0.01(+0.12%) |
Mar 21, 2007 | 5.792 | 5.838 | 5.751 | 5.809 | 5,669,291 | +0.01(+0.17%) |
Mar 20, 2007 | 5.739 | 5.809 | 5.718 | 5.799 | 3,330,802 | +0.07(+1.21%) |
Mar 19, 2007 | 5.715 | 5.754 | 5.696 | 5.730 | 3,910,834 | +0.04(+0.63%) |
Mar 16, 2007 | 5.732 | 5.751 | 5.689 | 5.694 | 5,176,889 | -0.03(-0.50%) |
Mar 15, 2007 | 5.629 | 5.742 | 5.612 | 5.723 | 4,234,650 | +0.09(+1.53%) |
Mar 14, 2007 | 5.632 | 5.658 | 5.560 | 5.636 | 5,739,812 | +0.02(+0.34%) |
Mar 13, 2007 | 5.703 | 5.711 | 5.608 | 5.617 | 4,887,708 | -0.09(-1.51%) |
Mar 12, 2007 | 5.622 | 5.703 | 5.620 | 5.703 | 2,114,404 | +0.06(+1.06%) |
Mar 09, 2007 | 5.632 | 5.656 | 5.603 | 5.644 | 3,351,249 | +0.03(+0.47%) |
Mar 08, 2007 | 5.644 | 5.668 | 5.608 | 5.617 | 3,415,011 | +0.00(+0.09%) |
Mar 07, 2007 | 5.658 | 5.680 | 5.605 | 5.612 | 5,431,018 | -0.06(-0.97%) |
Mar 06, 2007 | 5.600 | 5.677 | 5.564 | 5.668 | 5,862,078 | +0.08(+1.50%) |
Mar 05, 2007 | 5.622 | 5.622 | 5.557 | 5.584 | 9,223,343 | -0.06(-1.02%) |
Mar 02, 2007 | 5.691 | 5.703 | 5.603 | 5.641 | 13,658,292 | -0.07(-1.22%) |
Mar 01, 2007 | 5.641 | 5.756 | 5.641 | 5.711 | 5,107,694 | +0.01(+0.17%) |
Feb 28, 2007 | 5.749 | 5.799 | 5.672 | 5.701 | 6,952,038 | -0.03(-0.59%) |
Feb 27, 2007 | 5.869 | 5.902 | 5.696 | 5.735 | 6,323,183 | -0.13(-2.25%) |
Feb 26, 2007 | 5.847 | 5.943 | 5.835 | 5.866 | 5,348,871 | +0.04(+0.74%) |
Feb 23, 2007 | 5.888 | 5.900 | 5.787 | 5.823 | 4,893,967 | +0.00(+0.04%) |
Feb 22, 2007 | 5.850 | 5.857 | 5.787 | 5.821 | 3,263,618 | -0.01(-0.16%) |
Feb 21, 2007 | 5.866 | 5.886 | 5.790 | 5.830 | 5,284,550 | -0.05(-0.90%) |
Feb 20, 2007 | 5.826 | 5.895 | 5.795 | 5.883 | 7,616,779 | +0.06(+0.99%) |
Feb 16, 2007 | 5.864 | 5.876 | 5.811 | 5.826 | 6,624,883 | -0.04(-0.65%) |
Feb 15, 2007 | 5.900 | 5.900 | 5.852 | 5.864 | 4,138,674 | -0.03(-0.49%) |
Feb 14, 2007 | 5.852 | 5.929 | 5.852 | 5.893 | 5,813,898 | +0.05(+0.78%) |
Feb 13, 2007 | 5.821 | 5.871 | 5.807 | 5.847 | 8,504,796 | +0.06(+0.95%) |
Feb 12, 2007 | 5.720 | 5.854 | 5.720 | 5.792 | 5,589,559 | -0.04(-0.74%) |
Feb 09, 2007 | 5.830 | 5.881 | 5.807 | 5.835 | 2,802,097 | +0.01(+0.12%) |
Feb 08, 2007 | 5.778 | 5.852 | 5.768 | 5.828 | 2,815,450 | +0.05(+0.91%) |
Feb 07, 2007 | 5.763 | 5.783 | 5.742 | 5.775 | 3,705,945 | +0.01(+0.21%) |
Feb 06, 2007 | 5.754 | 5.799 | 5.735 | 5.763 | 4,924,847 | +0.02(+0.42%) |
Feb 05, 2007 | 5.727 | 5.768 | 5.694 | 5.739 | 3,410,087 | +0.00(+0.04%) |
Feb 02, 2007 | 5.737 | 5.756 | 5.718 | 5.737 | 4,774,623 | +0.01(+0.17%) |
Feb 01, 2007 | 5.703 | 5.735 | 5.701 | 5.727 | 6,736,299 | +0.02(+0.42%) |
Jan 31, 2007 | 5.711 | 5.720 | 5.639 | 5.703 | 10,450,590 | -0.01(-0.13%) |
Jan 30, 2007 | 5.701 | 5.735 | 5.670 | 5.711 | 8,077,049 | +0.00(+0.08%) |
Jan 29, 2007 | 5.775 | 5.802 | 5.701 | 5.706 | 8,374,576 | -0.09(-1.61%) |
Jan 26, 2007 | 5.852 | 5.852 | 5.723 | 5.799 | 6,728,788 | +0.06(+1.04%) |
Jan 25, 2007 | 5.699 | 5.756 | 5.680 | 5.739 | 8,871,568 | +0.06(+1.01%) |
Jan 24, 2007 | 5.612 | 5.682 | 5.608 | 5.682 | 3,685,498 | +0.07(+1.24%) |
Jan 23, 2007 | 5.564 | 5.636 | 5.533 | 5.612 | 4,014,322 | +0.05(+0.86%) |
Jan 22, 2007 | 5.569 | 5.586 | 5.521 | 5.564 | 5,879,604 | -0.01(-0.26%) |
Jan 19, 2007 | 5.588 | 5.605 | 5.538 | 5.579 | 6,430,426 | -0.03(-0.51%) |
Jan 18, 2007 | 5.660 | 5.668 | 5.596 | 5.608 | 6,076,982 | -0.04(-0.68%) |
Jan 17, 2007 | 5.665 | 5.691 | 5.636 | 5.646 | 7,445,691 | -0.02(-0.34%) |
Jan 16, 2007 | 5.641 | 5.701 | 5.632 | 5.665 | 7,319,669 | +0.01(+0.25%) |
Jan 12, 2007 | 5.680 | 5.713 | 5.644 | 5.651 | 6,854,809 | -0.02(-0.38%) |
Jan 11, 2007 | 5.703 | 5.713 | 5.668 | 5.672 | 7,136,062 | -0.02(-0.38%) |
Jan 10, 2007 | 5.639 | 5.713 | 5.624 | 5.694 | 6,129,978 | +0.04(+0.68%) |
Jan 09, 2007 | 5.644 | 5.672 | 5.617 | 5.656 | 7,017,552 | +0.02(+0.30%) |
Jan 08, 2007 | 5.648 | 5.699 | 5.600 | 5.639 | 5,656,355 | -0.01(-0.17%) |
Jan 05, 2007 | 5.783 | 5.783 | 5.629 | 5.648 | 6,775,107 | -0.15(-2.52%) |
Jan 04, 2007 | 5.816 | 5.850 | 5.775 | 5.795 | 4,394,472 | -0.02(-0.37%) |