Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.002 | 5.692 | 5.002 | 5.428 | 14,459 | +0.43(+8.50%) |
Mar 29, 2007 | 4.960 | 5.048 | 4.960 | 5.002 | 1,410 | -0.07(-1.34%) |
Mar 28, 2007 | 5.062 | 5.147 | 5.008 | 5.071 | 8,137 | -0.16(-3.09%) |
Mar 27, 2007 | 5.198 | 5.232 | 4.858 | 5.232 | 24,742 | +0.01(+0.16%) |
Mar 26, 2007 | 5.334 | 5.334 | 5.139 | 5.224 | 19,187 | -0.11(-2.07%) |
Mar 23, 2007 | 5.334 | 5.436 | 5.292 | 5.334 | 7,996 | -0.20(-3.54%) |
Mar 22, 2007 | 5.641 | 5.836 | 5.521 | 5.530 | 4,353 | +0.00(+0.00%) |
Mar 21, 2007 | 5.547 | 5.547 | 5.411 | 5.530 | 40,917 | +0.00(+0.00%) |
Mar 20, 2007 | 5.615 | 5.624 | 5.530 | 5.530 | 6,229 | -0.11(-2.03%) |
Mar 19, 2007 | 5.645 | 5.645 | 5.645 | 5.645 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.641 | 5.675 | 5.615 | 5.675 | 21,039 | +0.04(+0.76%) |
Mar 15, 2007 | 5.683 | 5.683 | 5.632 | 5.632 | 1,410 | -0.04(-0.75%) |
Mar 14, 2007 | 5.692 | 5.692 | 5.487 | 5.675 | 3,761 | -0.08(-1.33%) |
Mar 13, 2007 | 5.743 | 5.921 | 5.709 | 5.751 | 12,782 | +0.01(+0.15%) |
Mar 12, 2007 | 5.641 | 5.904 | 5.641 | 5.743 | 21,219 | +0.10(+1.81%) |
Mar 09, 2007 | 5.658 | 5.658 | 5.632 | 5.641 | 13,439 | +0.01(+0.15%) |
Mar 08, 2007 | 5.658 | 5.658 | 5.615 | 5.632 | 3,173 | -0.10(-1.78%) |
Mar 07, 2007 | 5.785 | 5.785 | 5.734 | 5.734 | 4,584 | -0.05(-0.88%) |
Mar 06, 2007 | 5.624 | 5.785 | 5.624 | 5.785 | 15,484 | +0.14(+2.41%) |
Mar 05, 2007 | 5.828 | 5.828 | 5.615 | 5.649 | 56,459 | -0.15(-2.64%) |
Mar 02, 2007 | 5.538 | 6.125 | 5.538 | 5.802 | 19,410 | +0.19(+3.33%) |
Mar 01, 2007 | 5.598 | 5.692 | 4.815 | 5.615 | 25,698 | -0.03(-0.60%) |
Feb 28, 2007 | 5.573 | 5.658 | 5.573 | 5.649 | 26,991 | +0.12(+2.15%) |
Feb 27, 2007 | 5.573 | 5.607 | 5.487 | 5.530 | 27,286 | -0.01(-0.15%) |
Feb 26, 2007 | 5.692 | 5.709 | 5.530 | 5.538 | 18,418 | +0.01(+0.15%) |
Feb 23, 2007 | 5.470 | 5.530 | 5.156 | 5.530 | 17,863 | +0.14(+2.65%) |
Feb 22, 2007 | 5.385 | 5.387 | 5.309 | 5.387 | 11,871 | +0.03(+0.51%) |
Feb 21, 2007 | 5.292 | 5.411 | 5.232 | 5.360 | 15,042 | +0.13(+2.44%) |
Feb 20, 2007 | 5.377 | 5.411 | 5.113 | 5.232 | 25,861 | +0.09(+1.65%) |
Feb 16, 2007 | 5.360 | 5.360 | 5.113 | 5.147 | 2,820 | -0.30(-5.47%) |
Feb 15, 2007 | 5.258 | 5.530 | 5.113 | 5.445 | 10,226 | +0.26(+4.92%) |
Feb 14, 2007 | 5.156 | 5.215 | 5.062 | 5.190 | 20,738 | +0.03(+0.66%) |
Feb 13, 2007 | 5.028 | 5.156 | 4.994 | 5.156 | 3,090 | +0.03(+0.66%) |
Feb 12, 2007 | 5.156 | 5.164 | 5.105 | 5.122 | 3,405 | -0.13(-2.43%) |
Feb 09, 2007 | 5.232 | 5.270 | 5.190 | 5.249 | 55,976 | +0.06(+1.15%) |
Feb 08, 2007 | 5.402 | 5.411 | 5.190 | 5.190 | 12,494 | -0.13(-2.40%) |
Feb 07, 2007 | 5.428 | 5.445 | 5.317 | 5.317 | 6,718 | -0.13(-2.34%) |
Feb 06, 2007 | 5.343 | 5.530 | 5.334 | 5.445 | 4,478 | +0.13(+2.40%) |
Feb 05, 2007 | 5.411 | 5.615 | 5.317 | 5.317 | 10,323 | +0.01(+0.16%) |
Feb 02, 2007 | 5.530 | 5.530 | 5.309 | 5.309 | 4,258 | -0.20(-3.70%) |
Feb 01, 2007 | 5.377 | 5.573 | 5.377 | 5.513 | 18,464 | +0.14(+2.53%) |
Jan 31, 2007 | 5.334 | 5.377 | 5.232 | 5.377 | 13,922 | -0.03(-0.63%) |
Jan 30, 2007 | 5.326 | 5.411 | 5.309 | 5.411 | 11,401 | +0.03(+0.63%) |
Jan 29, 2007 | 5.377 | 5.479 | 5.360 | 5.377 | 7,522 | +0.00(+0.00%) |
Jan 26, 2007 | 5.385 | 5.530 | 5.368 | 5.377 | 10,755 | -0.02(-0.32%) |
Jan 25, 2007 | 5.402 | 5.411 | 5.360 | 5.394 | 5,641 | -0.02(-0.31%) |
Jan 24, 2007 | 5.513 | 5.547 | 5.360 | 5.411 | 15,045 | -0.17(-3.05%) |
Jan 23, 2007 | 5.641 | 5.700 | 5.573 | 5.581 | 61,354 | -0.09(-1.50%) |
Jan 22, 2007 | 5.700 | 5.777 | 5.590 | 5.666 | 112,310 | -0.01(-0.13%) |
Jan 19, 2007 | 5.343 | 5.785 | 5.343 | 5.674 | 30,928 | +0.36(+6.70%) |
Jan 18, 2007 | 5.368 | 5.504 | 5.275 | 5.317 | 11,425 | -0.03(-0.48%) |
Jan 17, 2007 | 5.317 | 5.343 | 5.275 | 5.343 | 5,054 | +0.03(+0.48%) |
Jan 16, 2007 | 5.275 | 5.317 | 5.275 | 5.317 | 8,874 | +0.02(+0.32%) |
Jan 12, 2007 | 5.139 | 5.300 | 5.139 | 5.300 | 1,234 | +0.11(+2.13%) |
Jan 11, 2007 | 5.258 | 5.258 | 5.190 | 5.190 | 9,639 | -0.07(-1.29%) |
Jan 10, 2007 | 5.105 | 5.258 | 5.105 | 5.258 | 95,067 | +0.07(+1.31%) |
Jan 09, 2007 | 5.207 | 5.258 | 5.113 | 5.190 | 3,761 | -0.03(-0.65%) |
Jan 08, 2007 | 5.147 | 5.241 | 5.105 | 5.224 | 13,634 | -0.09(-1.60%) |
Jan 05, 2007 | 5.266 | 5.445 | 5.266 | 5.309 | 8,962 | +0.11(+2.13%) |
Jan 04, 2007 | 5.139 | 5.258 | 5.130 | 5.198 | 12,224 | +0.05(+0.99%) |