Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.144 | 5.154 | 5.070 | 5.107 | 1,935,161 | -0.04(-0.78%) |
Mar 29, 2007 | 5.152 | 5.158 | 5.106 | 5.148 | 1,559,504 | +0.02(+0.39%) |
Mar 28, 2007 | 5.131 | 5.166 | 5.083 | 5.127 | 2,185,850 | -0.02(-0.47%) |
Mar 27, 2007 | 5.165 | 5.178 | 5.111 | 5.152 | 2,186,598 | -0.03(-0.52%) |
Mar 26, 2007 | 5.186 | 5.206 | 5.079 | 5.178 | 1,445,759 | -0.01(-0.15%) |
Mar 23, 2007 | 5.206 | 5.216 | 5.168 | 5.186 | 909,211 | -0.02(-0.38%) |
Mar 22, 2007 | 5.238 | 5.241 | 5.185 | 5.206 | 940,641 | -0.04(-0.79%) |
Mar 21, 2007 | 5.144 | 5.248 | 5.098 | 5.248 | 1,721,141 | +0.14(+2.67%) |
Mar 20, 2007 | 5.099 | 5.111 | 5.078 | 5.111 | 1,551,272 | +0.02(+0.39%) |
Mar 19, 2007 | 5.083 | 5.098 | 5.043 | 5.091 | 2,821,924 | +0.06(+1.25%) |
Mar 16, 2007 | 5.098 | 5.085 | 5.011 | 5.029 | 1,732,366 | -0.07(-1.34%) |
Mar 15, 2007 | 5.094 | 5.118 | 5.067 | 5.097 | 669,000 | +0.01(+0.10%) |
Mar 14, 2007 | 5.078 | 5.105 | 5.026 | 5.091 | 1,507,869 | +0.02(+0.37%) |
Mar 13, 2007 | 5.237 | 5.212 | 5.073 | 5.073 | 1,674,745 | -0.16(-3.14%) |
Mar 12, 2007 | 5.196 | 5.264 | 5.168 | 5.237 | 2,697,702 | +0.04(+0.75%) |
Mar 09, 2007 | 5.204 | 5.225 | 5.149 | 5.198 | 2,862,333 | +0.01(+0.28%) |
Mar 08, 2007 | 5.278 | 5.319 | 5.162 | 5.184 | 2,848,115 | -0.06(-1.17%) |
Mar 07, 2007 | 5.106 | 5.341 | 5.094 | 5.245 | 2,842,128 | +0.14(+2.80%) |
Mar 06, 2007 | 5.058 | 5.123 | 4.959 | 5.102 | 2,994,786 | +0.08(+1.62%) |
Mar 05, 2007 | 5.045 | 5.117 | 4.990 | 5.021 | 2,568,242 | -0.04(-0.87%) |
Mar 02, 2007 | 5.071 | 5.111 | 5.034 | 5.065 | 1,789,239 | -0.07(-1.30%) |
Mar 01, 2007 | 5.078 | 5.174 | 5.050 | 5.131 | 1,849,291 | -0.03(-0.65%) |
Feb 28, 2007 | 5.145 | 5.205 | 5.095 | 5.165 | 2,327,283 | +0.02(+0.39%) |
Feb 27, 2007 | 5.107 | 5.278 | 5.107 | 5.145 | 3,032,202 | -0.22(-4.04%) |
Feb 26, 2007 | 5.396 | 5.413 | 5.359 | 5.361 | 1,861,078 | -0.03(-0.52%) |
Feb 23, 2007 | 5.363 | 5.411 | 5.332 | 5.389 | 1,578,212 | +0.03(+0.50%) |
Feb 22, 2007 | 5.379 | 5.403 | 5.336 | 5.363 | 1,835,635 | +0.00(+0.00%) |
Feb 21, 2007 | 5.325 | 5.404 | 5.308 | 5.363 | 2,620,625 | +0.03(+0.48%) |
Feb 20, 2007 | 5.127 | 5.355 | 5.109 | 5.337 | 2,488,920 | +0.20(+3.90%) |
Feb 16, 2007 | 5.117 | 5.152 | 5.057 | 5.137 | 1,250,446 | +0.02(+0.39%) |
Feb 15, 2007 | 5.138 | 5.200 | 5.083 | 5.117 | 2,209,796 | -0.03(-0.57%) |
Feb 14, 2007 | 5.161 | 5.197 | 5.142 | 5.146 | 1,859,514 | -0.01(-0.21%) |
Feb 13, 2007 | 5.129 | 5.157 | 5.088 | 5.157 | 829,141 | +0.02(+0.39%) |
Feb 12, 2007 | 5.172 | 5.197 | 5.081 | 5.137 | 828,512 | -0.03(-0.67%) |
Feb 09, 2007 | 5.192 | 5.220 | 5.138 | 5.172 | 1,168,879 | -0.03(-0.49%) |
Feb 08, 2007 | 5.205 | 5.216 | 5.169 | 5.197 | 1,914,957 | -0.01(-0.23%) |
Feb 07, 2007 | 5.122 | 5.220 | 5.099 | 5.209 | 1,152,416 | +0.09(+1.72%) |
Feb 06, 2007 | 5.118 | 5.138 | 5.039 | 5.121 | 1,234,732 | -0.01(-0.13%) |
Feb 05, 2007 | 5.192 | 5.212 | 5.097 | 5.127 | 1,581,953 | -0.11(-2.14%) |
Feb 02, 2007 | 5.212 | 5.256 | 5.165 | 5.240 | 2,286,873 | +0.04(+0.72%) |
Feb 01, 2007 | 5.122 | 5.228 | 5.114 | 5.202 | 3,686,984 | +0.08(+1.51%) |
Jan 31, 2007 | 5.129 | 5.165 | 5.070 | 5.125 | 1,068,604 | -0.02(-0.34%) |
Jan 30, 2007 | 5.131 | 5.154 | 5.077 | 5.142 | 1,278,134 | +0.03(+0.65%) |
Jan 29, 2007 | 5.125 | 5.152 | 5.081 | 5.109 | 1,234,732 | -0.03(-0.65%) |
Jan 26, 2007 | 5.061 | 5.154 | 5.057 | 5.142 | 1,293,101 | +0.09(+1.72%) |
Jan 25, 2007 | 5.209 | 5.209 | 5.033 | 5.055 | 2,775,528 | -0.14(-2.75%) |
Jan 24, 2007 | 5.137 | 5.225 | 5.117 | 5.198 | 2,628,856 | +0.08(+1.49%) |
Jan 23, 2007 | 5.111 | 5.165 | 5.054 | 5.122 | 3,968,354 | +0.01(+0.21%) |
Jan 22, 2007 | 5.038 | 5.444 | 5.038 | 5.111 | 10,694,277 | +0.30(+6.25%) |
Jan 19, 2007 | 4.823 | 4.823 | 4.744 | 4.811 | 1,632,091 | +0.00(+0.00%) |
Jan 18, 2007 | 4.837 | 4.884 | 4.800 | 4.811 | 1,945,638 | -0.03(-0.66%) |
Jan 17, 2007 | 4.803 | 4.863 | 4.803 | 4.843 | 932,409 | +0.02(+0.44%) |
Jan 16, 2007 | 4.867 | 4.878 | 4.795 | 4.821 | 2,061,628 | -0.05(-0.93%) |
Jan 12, 2007 | 4.851 | 4.867 | 4.800 | 4.867 | 994,520 | -0.00(-0.03%) |
Jan 11, 2007 | 4.837 | 4.868 | 4.808 | 4.868 | 1,946,386 | +0.05(+0.94%) |
Jan 10, 2007 | 4.817 | 4.829 | 4.765 | 4.823 | 1,990,537 | -0.03(-0.72%) |
Jan 09, 2007 | 4.835 | 4.864 | 4.781 | 4.858 | 1,935,161 | +0.01(+0.19%) |
Jan 08, 2007 | 4.836 | 4.868 | 4.793 | 4.848 | 1,563,994 | +0.00(+0.06%) |
Jan 05, 2007 | 4.815 | 4.926 | 4.815 | 4.846 | 1,862,574 | -0.08(-1.65%) |
Jan 04, 2007 | 4.956 | 4.958 | 4.856 | 4.927 | 2,057,886 | -0.03(-0.59%) |