Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.355 | 5.379 | 5.087 | 5.348 | 3,752,615 | -0.01(-0.20%) |
Feb 27, 2007 | 5.414 | 5.425 | 5.317 | 5.359 | 3,733,659 | -0.07(-1.28%) |
Feb 26, 2007 | 5.466 | 5.466 | 5.414 | 5.428 | 2,215,318 | -0.01(-0.13%) |
Feb 23, 2007 | 5.376 | 5.446 | 5.376 | 5.435 | 13,138,749 | -0.05(-0.95%) |
Feb 22, 2007 | 5.571 | 5.613 | 5.484 | 5.487 | 1,346,128 | -0.09(-1.68%) |
Feb 21, 2007 | 5.602 | 5.620 | 5.547 | 5.581 | 546,263 | -0.02(-0.43%) |
Feb 20, 2007 | 5.543 | 5.620 | 5.477 | 5.606 | 947,488 | +0.05(+0.88%) |
Feb 16, 2007 | 5.595 | 5.599 | 5.418 | 5.557 | 2,969,121 | -0.04(-0.68%) |
Feb 15, 2007 | 5.574 | 5.620 | 5.529 | 5.595 | 1,312,525 | +0.02(+0.37%) |
Feb 14, 2007 | 5.613 | 5.689 | 5.564 | 5.574 | 825,664 | -0.07(-1.17%) |
Feb 13, 2007 | 5.505 | 5.655 | 5.494 | 5.641 | 1,527,603 | +0.14(+2.47%) |
Feb 12, 2007 | 5.501 | 5.519 | 5.411 | 5.505 | 1,323,378 | +0.00(+0.00%) |
Feb 09, 2007 | 5.710 | 5.717 | 5.411 | 5.505 | 2,745,101 | -0.21(-3.60%) |
Feb 08, 2007 | 5.759 | 5.815 | 5.693 | 5.710 | 2,754,579 | -0.03(-0.61%) |
Feb 07, 2007 | 5.655 | 5.759 | 5.609 | 5.745 | 1,245,319 | +0.10(+1.85%) |
Feb 06, 2007 | 5.540 | 5.661 | 5.536 | 5.641 | 1,931,738 | +0.11(+1.95%) |
Feb 05, 2007 | 5.585 | 5.665 | 5.529 | 5.533 | 3,235,934 | -0.03(-0.50%) |
Feb 02, 2007 | 5.665 | 5.679 | 5.554 | 5.561 | 1,575,891 | -0.09(-1.54%) |
Feb 01, 2007 | 5.435 | 5.738 | 5.421 | 5.648 | 2,065,862 | +0.21(+3.77%) |
Jan 31, 2007 | 5.463 | 5.512 | 5.383 | 5.442 | 2,643,718 | -0.01(-0.19%) |
Jan 30, 2007 | 5.554 | 5.554 | 5.432 | 5.453 | 2,338,132 | -0.10(-1.82%) |
Jan 29, 2007 | 5.543 | 5.574 | 5.519 | 5.554 | 2,379,777 | +0.02(+0.38%) |
Jan 26, 2007 | 5.550 | 5.585 | 5.463 | 5.533 | 846,966 | -0.02(-0.31%) |
Jan 25, 2007 | 5.561 | 5.630 | 5.494 | 5.550 | 1,083,048 | +0.00(+0.00%) |
Jan 24, 2007 | 5.571 | 5.571 | 5.536 | 5.550 | 1,306,780 | -0.02(-0.37%) |
Jan 23, 2007 | 5.536 | 5.616 | 5.508 | 5.571 | 13,046,843 | +0.06(+1.01%) |
Jan 22, 2007 | 5.491 | 5.554 | 5.432 | 5.515 | 1,834,950 | +0.02(+0.44%) |
Jan 19, 2007 | 5.460 | 5.536 | 5.390 | 5.491 | 4,271,594 | +0.22(+4.23%) |
Jan 18, 2007 | 5.334 | 5.362 | 5.265 | 5.268 | 718,873 | -0.04(-0.72%) |
Jan 17, 2007 | 5.310 | 5.376 | 5.265 | 5.306 | 1,072,709 | +0.01(+0.26%) |
Jan 16, 2007 | 5.216 | 5.313 | 5.216 | 5.292 | 1,841,843 | +0.10(+2.01%) |
Jan 12, 2007 | 5.212 | 5.223 | 5.174 | 5.188 | 961,273 | -0.01(-0.20%) |
Jan 11, 2007 | 5.083 | 5.244 | 5.083 | 5.198 | 1,374,561 | +0.14(+2.75%) |
Jan 10, 2007 | 5.073 | 5.115 | 5.038 | 5.059 | 1,305,344 | -0.04(-0.82%) |
Jan 09, 2007 | 5.188 | 5.191 | 5.028 | 5.101 | 1,606,909 | -0.09(-1.68%) |
Jan 08, 2007 | 5.237 | 5.240 | 5.174 | 5.188 | 1,103,727 | -0.03(-0.67%) |
Jan 05, 2007 | 5.240 | 5.261 | 5.171 | 5.223 | 995,738 | -0.01(-0.27%) |
Jan 04, 2007 | 5.254 | 5.292 | 5.219 | 5.237 | 1,179,836 | -0.04(-0.73%) |
Jan 03, 2007 | 5.310 | 5.362 | 5.198 | 5.275 | 1,153,700 | -0.05(-0.98%) |
Dec 29, 2006 | 5.400 | 5.404 | 5.324 | 5.327 | 565,218 | -0.05(-0.91%) |
Dec 28, 2006 | 5.324 | 5.376 | 5.296 | 5.376 | 688,142 | +0.03(+0.52%) |
Dec 27, 2006 | 5.226 | 5.383 | 5.212 | 5.348 | 969,889 | +0.13(+2.40%) |
Dec 26, 2006 | 5.181 | 5.289 | 5.174 | 5.223 | 911,013 | +0.07(+1.28%) |
Dec 22, 2006 | 5.070 | 5.160 | 5.056 | 5.157 | 1,248,478 | +0.10(+1.93%) |
Dec 21, 2006 | 5.045 | 5.171 | 4.996 | 5.059 | 3,367,474 | +0.12(+2.40%) |
Dec 20, 2006 | 4.930 | 5.014 | 4.930 | 4.941 | 1,835,524 | +0.01(+0.21%) |
Dec 19, 2006 | 5.059 | 5.073 | 4.899 | 4.930 | 2,644,292 | -0.13(-2.61%) |
Dec 18, 2006 | 5.143 | 5.157 | 5.056 | 5.063 | 1,103,440 | -0.06(-1.09%) |
Dec 15, 2006 | 5.066 | 5.146 | 5.059 | 5.118 | 2,162,076 | +0.05(+1.03%) |
Dec 14, 2006 | 5.237 | 5.268 | 5.052 | 5.066 | 2,633,091 | -0.16(-3.00%) |
Dec 13, 2006 | 5.275 | 5.303 | 5.216 | 5.223 | 1,108,322 | -0.03(-0.66%) |
Dec 12, 2006 | 5.244 | 5.278 | 5.226 | 5.258 | 1,744,767 | -0.05(-0.85%) |
Dec 11, 2006 | 5.233 | 5.306 | 5.219 | 5.303 | 1,812,548 | +0.09(+1.67%) |
Dec 08, 2006 | 5.205 | 5.265 | 5.177 | 5.216 | 1,544,873 | +0.02(+0.47%) |
Dec 07, 2006 | 5.359 | 5.359 | 5.174 | 5.191 | 2,071,319 | -0.17(-3.18%) |
Dec 06, 2006 | 5.386 | 5.393 | 5.359 | 5.362 | 1,197,643 | -0.02(-0.45%) |
Dec 05, 2006 | 5.421 | 5.449 | 5.348 | 5.386 | 1,351,872 | -0.01(-0.19%) |
Dec 04, 2006 | 5.265 | 5.404 | 5.265 | 5.397 | 1,384,613 | +0.14(+2.72%) |