Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.220 | 5.276 | 5.108 | 5.129 | 2,389,006 | -0.09(-1.74%) |
Mar 29, 2007 | 5.209 | 5.255 | 5.125 | 5.220 | 1,581,023 | +0.02(+0.34%) |
Mar 28, 2007 | 5.216 | 5.265 | 5.157 | 5.202 | 6,620,820 | +0.02(+0.40%) |
Mar 27, 2007 | 5.227 | 5.230 | 5.143 | 5.181 | 1,445,261 | -0.10(-1.92%) |
Mar 26, 2007 | 5.342 | 5.352 | 5.279 | 5.282 | 2,110,894 | -0.01(-0.26%) |
Mar 23, 2007 | 5.328 | 5.356 | 5.244 | 5.296 | 1,318,951 | -0.03(-0.52%) |
Mar 22, 2007 | 5.352 | 5.377 | 5.265 | 5.324 | 2,344,038 | -0.01(-0.20%) |
Mar 21, 2007 | 5.352 | 5.394 | 5.310 | 5.335 | 1,805,631 | +0.01(+0.13%) |
Mar 20, 2007 | 5.317 | 5.356 | 5.272 | 5.328 | 3,524,936 | +0.05(+0.99%) |
Mar 19, 2007 | 5.143 | 5.324 | 5.136 | 5.276 | 1,704,755 | +0.21(+4.13%) |
Mar 16, 2007 | 5.150 | 5.213 | 5.063 | 5.066 | 1,967,972 | -0.08(-1.56%) |
Mar 15, 2007 | 5.174 | 5.227 | 5.136 | 5.146 | 1,066,044 | -0.03(-0.61%) |
Mar 14, 2007 | 5.150 | 5.220 | 5.108 | 5.178 | 1,604,795 | +0.03(+0.54%) |
Mar 13, 2007 | 5.276 | 5.293 | 5.136 | 5.150 | 1,743,135 | -0.13(-2.38%) |
Mar 12, 2007 | 5.282 | 5.321 | 5.269 | 5.276 | 864,980 | -0.02(-0.46%) |
Mar 09, 2007 | 5.227 | 5.324 | 5.195 | 5.300 | 1,328,689 | +0.11(+2.08%) |
Mar 08, 2007 | 5.241 | 5.286 | 5.164 | 5.192 | 2,342,892 | -0.02(-0.33%) |
Mar 07, 2007 | 5.213 | 5.258 | 5.202 | 5.209 | 1,994,323 | +0.01(+0.13%) |
Mar 06, 2007 | 5.094 | 5.255 | 5.094 | 5.202 | 2,356,354 | +0.11(+2.12%) |
Mar 05, 2007 | 5.237 | 5.276 | 5.049 | 5.094 | 2,773,091 | -0.14(-2.60%) |
Mar 02, 2007 | 5.272 | 5.317 | 5.202 | 5.230 | 2,531,641 | -0.04(-0.79%) |
Mar 01, 2007 | 5.300 | 5.335 | 5.174 | 5.272 | 2,329,943 | -0.09(-1.69%) |
Feb 28, 2007 | 5.370 | 5.394 | 5.101 | 5.363 | 3,742,327 | -0.01(-0.19%) |
Feb 27, 2007 | 5.429 | 5.440 | 5.331 | 5.373 | 3,723,423 | -0.07(-1.28%) |
Feb 26, 2007 | 5.482 | 5.482 | 5.429 | 5.443 | 2,209,244 | -0.01(-0.13%) |
Feb 23, 2007 | 5.391 | 5.461 | 5.391 | 5.450 | 13,102,728 | -0.05(-0.95%) |
Feb 22, 2007 | 5.586 | 5.628 | 5.499 | 5.502 | 1,342,437 | -0.09(-1.68%) |
Feb 21, 2007 | 5.618 | 5.635 | 5.562 | 5.597 | 544,765 | -0.02(-0.43%) |
Feb 20, 2007 | 5.558 | 5.635 | 5.492 | 5.621 | 944,890 | +0.05(+0.88%) |
Feb 16, 2007 | 5.611 | 5.614 | 5.433 | 5.572 | 2,960,981 | -0.04(-0.68%) |
Feb 15, 2007 | 5.590 | 5.635 | 5.544 | 5.611 | 1,308,926 | +0.02(+0.37%) |
Feb 14, 2007 | 5.628 | 5.705 | 5.579 | 5.590 | 823,400 | -0.07(-1.17%) |
Feb 13, 2007 | 5.520 | 5.670 | 5.509 | 5.656 | 1,523,415 | +0.14(+2.47%) |
Feb 12, 2007 | 5.516 | 5.534 | 5.426 | 5.520 | 1,319,750 | +0.00(+0.00%) |
Feb 09, 2007 | 5.726 | 5.733 | 5.426 | 5.520 | 2,737,575 | -0.21(-3.60%) |
Feb 08, 2007 | 5.775 | 5.831 | 5.708 | 5.726 | 2,747,027 | -0.03(-0.61%) |
Feb 07, 2007 | 5.670 | 5.775 | 5.625 | 5.761 | 1,241,905 | +0.10(+1.85%) |
Feb 06, 2007 | 5.555 | 5.677 | 5.551 | 5.656 | 1,926,442 | +0.11(+1.95%) |
Feb 05, 2007 | 5.600 | 5.681 | 5.544 | 5.548 | 3,227,062 | -0.03(-0.50%) |
Feb 02, 2007 | 5.681 | 5.694 | 5.569 | 5.576 | 1,571,571 | -0.09(-1.54%) |
Feb 01, 2007 | 5.450 | 5.754 | 5.436 | 5.663 | 2,060,199 | +0.21(+3.77%) |
Jan 31, 2007 | 5.478 | 5.527 | 5.398 | 5.457 | 2,636,470 | -0.01(-0.19%) |
Jan 30, 2007 | 5.569 | 5.569 | 5.447 | 5.468 | 2,331,722 | -0.10(-1.82%) |
Jan 29, 2007 | 5.558 | 5.590 | 5.534 | 5.569 | 2,373,253 | +0.02(+0.38%) |
Jan 26, 2007 | 5.565 | 5.600 | 5.478 | 5.548 | 844,644 | -0.02(-0.31%) |
Jan 25, 2007 | 5.576 | 5.646 | 5.509 | 5.565 | 1,080,079 | +0.00(+0.00%) |
Jan 24, 2007 | 5.586 | 5.586 | 5.551 | 5.565 | 1,303,198 | -0.02(-0.38%) |
Jan 23, 2007 | 5.551 | 5.632 | 5.523 | 5.586 | 13,011,075 | +0.06(+1.01%) |
Jan 22, 2007 | 5.506 | 5.569 | 5.447 | 5.530 | 1,829,919 | +0.02(+0.44%) |
Jan 19, 2007 | 5.475 | 5.551 | 5.405 | 5.506 | 4,259,883 | +0.22(+4.23%) |
Jan 18, 2007 | 5.349 | 5.377 | 5.279 | 5.282 | 716,902 | -0.04(-0.72%) |
Jan 17, 2007 | 5.324 | 5.391 | 5.279 | 5.321 | 1,069,768 | +0.01(+0.26%) |
Jan 16, 2007 | 5.230 | 5.328 | 5.230 | 5.307 | 1,836,793 | +0.10(+2.01%) |
Jan 12, 2007 | 5.227 | 5.237 | 5.188 | 5.202 | 958,638 | -0.01(-0.20%) |
Jan 11, 2007 | 5.097 | 5.258 | 5.097 | 5.213 | 1,370,792 | +0.14(+2.75%) |
Jan 10, 2007 | 5.087 | 5.129 | 5.052 | 5.073 | 1,301,766 | -0.04(-0.82%) |
Jan 09, 2007 | 5.202 | 5.206 | 5.042 | 5.115 | 1,602,504 | -0.09(-1.68%) |
Jan 08, 2007 | 5.251 | 5.255 | 5.188 | 5.202 | 1,100,701 | -0.03(-0.67%) |
Jan 05, 2007 | 5.255 | 5.276 | 5.185 | 5.237 | 993,008 | -0.01(-0.27%) |
Jan 04, 2007 | 5.269 | 5.307 | 5.234 | 5.251 | 1,176,601 | -0.04(-0.73%) |