Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.163 | 5.174 | 5.090 | 5.127 | 1,927,720 | -0.04(-0.78%) |
Mar 29, 2007 | 5.171 | 5.178 | 5.126 | 5.167 | 1,553,506 | +0.02(+0.39%) |
Mar 28, 2007 | 5.151 | 5.186 | 5.103 | 5.147 | 2,177,444 | -0.02(-0.47%) |
Mar 27, 2007 | 5.185 | 5.198 | 5.131 | 5.171 | 2,178,189 | -0.03(-0.52%) |
Mar 26, 2007 | 5.206 | 5.226 | 5.099 | 5.198 | 1,440,199 | -0.01(-0.15%) |
Mar 23, 2007 | 5.226 | 5.236 | 5.188 | 5.206 | 905,715 | -0.02(-0.38%) |
Mar 22, 2007 | 5.259 | 5.261 | 5.205 | 5.226 | 937,024 | -0.04(-0.79%) |
Mar 21, 2007 | 5.163 | 5.268 | 5.118 | 5.268 | 1,714,522 | +0.14(+2.67%) |
Mar 20, 2007 | 5.119 | 5.131 | 5.098 | 5.131 | 1,545,307 | +0.02(+0.39%) |
Mar 19, 2007 | 5.103 | 5.118 | 5.063 | 5.111 | 2,811,072 | +0.06(+1.25%) |
Mar 16, 2007 | 5.118 | 5.104 | 5.031 | 5.048 | 1,725,704 | -0.07(-1.34%) |
Mar 15, 2007 | 5.114 | 5.138 | 5.087 | 5.116 | 666,427 | +0.01(+0.11%) |
Mar 14, 2007 | 5.098 | 5.124 | 5.045 | 5.111 | 1,502,071 | +0.02(+0.37%) |
Mar 13, 2007 | 5.257 | 5.232 | 5.092 | 5.092 | 1,668,305 | -0.17(-3.14%) |
Mar 12, 2007 | 5.216 | 5.284 | 5.188 | 5.257 | 2,687,328 | +0.04(+0.75%) |
Mar 09, 2007 | 5.224 | 5.245 | 5.169 | 5.218 | 2,851,326 | +0.01(+0.28%) |
Mar 08, 2007 | 5.299 | 5.339 | 5.182 | 5.204 | 2,837,162 | -0.06(-1.17%) |
Mar 07, 2007 | 5.126 | 5.362 | 5.114 | 5.265 | 2,831,199 | +0.14(+2.80%) |
Mar 06, 2007 | 5.078 | 5.143 | 4.978 | 5.122 | 2,983,269 | +0.08(+1.62%) |
Mar 05, 2007 | 5.064 | 5.137 | 5.009 | 5.040 | 2,558,366 | -0.04(-0.87%) |
Mar 02, 2007 | 5.091 | 5.131 | 5.053 | 5.084 | 1,782,358 | -0.07(-1.30%) |
Mar 01, 2007 | 5.098 | 5.194 | 5.069 | 5.151 | 1,842,180 | -0.03(-0.65%) |
Feb 28, 2007 | 5.165 | 5.225 | 5.115 | 5.185 | 2,318,333 | +0.02(+0.39%) |
Feb 27, 2007 | 5.127 | 5.299 | 5.127 | 5.165 | 3,020,542 | -0.22(-4.04%) |
Feb 26, 2007 | 5.417 | 5.434 | 5.379 | 5.382 | 1,853,921 | -0.03(-0.52%) |
Feb 23, 2007 | 5.383 | 5.432 | 5.353 | 5.410 | 1,572,143 | +0.03(+0.50%) |
Feb 22, 2007 | 5.399 | 5.424 | 5.357 | 5.383 | 1,828,576 | +0.00(+0.00%) |
Feb 21, 2007 | 5.346 | 5.425 | 5.328 | 5.383 | 2,610,547 | +0.03(+0.48%) |
Feb 20, 2007 | 5.147 | 5.375 | 5.128 | 5.358 | 2,479,349 | +0.20(+3.90%) |
Feb 16, 2007 | 5.137 | 5.171 | 5.076 | 5.157 | 1,245,638 | +0.02(+0.39%) |
Feb 15, 2007 | 5.158 | 5.220 | 5.103 | 5.137 | 2,201,298 | -0.03(-0.57%) |
Feb 14, 2007 | 5.181 | 5.217 | 5.162 | 5.166 | 1,852,363 | -0.01(-0.21%) |
Feb 13, 2007 | 5.149 | 5.177 | 5.107 | 5.177 | 825,952 | +0.02(+0.39%) |
Feb 12, 2007 | 5.192 | 5.217 | 5.100 | 5.157 | 825,326 | -0.03(-0.67%) |
Feb 09, 2007 | 5.212 | 5.240 | 5.158 | 5.192 | 1,164,384 | -0.03(-0.49%) |
Feb 08, 2007 | 5.225 | 5.236 | 5.189 | 5.217 | 1,907,593 | -0.01(-0.23%) |
Feb 07, 2007 | 5.142 | 5.240 | 5.119 | 5.229 | 1,147,984 | +0.09(+1.72%) |
Feb 06, 2007 | 5.138 | 5.158 | 5.059 | 5.141 | 1,229,983 | -0.01(-0.13%) |
Feb 05, 2007 | 5.212 | 5.232 | 5.116 | 5.147 | 1,575,870 | -0.11(-2.14%) |
Feb 02, 2007 | 5.232 | 5.276 | 5.185 | 5.260 | 2,278,079 | +0.04(+0.72%) |
Feb 01, 2007 | 5.142 | 5.248 | 5.134 | 5.222 | 3,672,806 | +0.08(+1.51%) |
Jan 31, 2007 | 5.149 | 5.185 | 5.090 | 5.145 | 1,064,495 | -0.02(-0.34%) |
Jan 30, 2007 | 5.151 | 5.174 | 5.096 | 5.162 | 1,273,219 | +0.03(+0.65%) |
Jan 29, 2007 | 5.145 | 5.171 | 5.100 | 5.128 | 1,229,983 | -0.03(-0.65%) |
Jan 26, 2007 | 5.080 | 5.174 | 5.076 | 5.162 | 1,288,128 | +0.09(+1.72%) |
Jan 25, 2007 | 5.229 | 5.229 | 5.052 | 5.075 | 2,764,854 | -0.14(-2.75%) |
Jan 24, 2007 | 5.157 | 5.245 | 5.137 | 5.218 | 2,618,747 | +0.08(+1.49%) |
Jan 23, 2007 | 5.131 | 5.185 | 5.073 | 5.142 | 3,953,093 | +0.01(+0.21%) |
Jan 22, 2007 | 5.057 | 5.465 | 5.057 | 5.131 | 10,653,151 | +0.30(+6.25%) |
Jan 19, 2007 | 4.841 | 4.841 | 4.762 | 4.829 | 1,625,815 | +0.00(+0.00%) |
Jan 18, 2007 | 4.856 | 4.903 | 4.819 | 4.829 | 1,938,156 | -0.03(-0.66%) |
Jan 17, 2007 | 4.821 | 4.882 | 4.821 | 4.862 | 928,824 | +0.02(+0.44%) |
Jan 16, 2007 | 4.886 | 4.896 | 4.813 | 4.840 | 2,053,700 | -0.05(-0.93%) |
Jan 12, 2007 | 4.870 | 4.886 | 4.819 | 4.886 | 990,696 | -0.00(-0.03%) |
Jan 11, 2007 | 4.856 | 4.887 | 4.827 | 4.887 | 1,938,901 | +0.05(+0.94%) |
Jan 10, 2007 | 4.836 | 4.848 | 4.784 | 4.841 | 1,982,883 | -0.03(-0.72%) |
Jan 09, 2007 | 4.853 | 4.883 | 4.800 | 4.876 | 1,927,720 | +0.01(+0.19%) |
Jan 08, 2007 | 4.855 | 4.887 | 4.812 | 4.867 | 1,557,979 | +0.00(+0.06%) |
Jan 05, 2007 | 4.833 | 4.945 | 4.833 | 4.864 | 1,855,412 | -0.08(-1.65%) |
Jan 04, 2007 | 4.976 | 4.977 | 4.875 | 4.946 | 2,049,973 | -0.03(-0.59%) |