Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 5.453 | 5.534 | 5.437 | 5.502 | 6,665,347 | +0.05(+0.89%) |
Jan 30, 2007 | 5.459 | 5.468 | 5.424 | 5.453 | 5,681,767 | -0.00(-0.02%) |
Jan 29, 2007 | 5.440 | 5.461 | 5.404 | 5.454 | 5,089,798 | +0.04(+0.75%) |
Jan 26, 2007 | 5.401 | 5.433 | 5.373 | 5.414 | 6,217,954 | +0.01(+0.21%) |
Jan 25, 2007 | 5.395 | 5.469 | 5.368 | 5.402 | 8,871,571 | +0.05(+0.90%) |
Jan 24, 2007 | 5.272 | 5.356 | 5.272 | 5.354 | 5,533,775 | +0.07(+1.35%) |
Jan 23, 2007 | 5.274 | 5.307 | 5.259 | 5.283 | 4,470,507 | +0.02(+0.38%) |
Jan 22, 2007 | 5.323 | 5.323 | 5.256 | 5.263 | 4,982,788 | -0.07(-1.35%) |
Jan 19, 2007 | 5.314 | 5.336 | 5.235 | 5.335 | 5,441,564 | +0.05(+0.90%) |
Jan 18, 2007 | 5.338 | 5.338 | 5.229 | 5.287 | 8,448,085 | -0.00(-0.03%) |
Jan 17, 2007 | 5.279 | 5.318 | 5.218 | 5.289 | 8,859,049 | +0.01(+0.20%) |
Jan 16, 2007 | 5.170 | 5.293 | 5.163 | 5.278 | 10,937,772 | +0.14(+2.77%) |
Jan 12, 2007 | 5.112 | 5.170 | 5.096 | 5.136 | 5,444,979 | -0.00(-0.07%) |
Jan 11, 2007 | 5.083 | 5.202 | 5.083 | 5.140 | 7,817,410 | +0.06(+1.12%) |
Jan 10, 2007 | 4.941 | 5.091 | 4.909 | 5.083 | 7,503,211 | +0.13(+2.68%) |
Jan 09, 2007 | 4.869 | 4.979 | 4.861 | 4.950 | 5,735,272 | +0.09(+1.84%) |
Jan 08, 2007 | 4.801 | 4.866 | 4.756 | 4.860 | 10,448,259 | +0.06(+1.23%) |
Jan 05, 2007 | 4.912 | 4.912 | 4.789 | 4.801 | 10,795,471 | -0.12(-2.39%) |
Jan 04, 2007 | 4.907 | 4.946 | 4.883 | 4.919 | 8,596,078 | +0.02(+0.36%) |
Jan 03, 2007 | 4.943 | 4.973 | 4.842 | 4.902 | 8,864,741 | -0.02(-0.39%) |
Dec 29, 2006 | 4.907 | 4.994 | 4.900 | 4.921 | 6,187,218 | +0.01(+0.30%) |
Dec 28, 2006 | 4.869 | 4.928 | 4.865 | 4.906 | 3,839,831 | +0.02(+0.49%) |
Dec 27, 2006 | 4.859 | 4.882 | 4.840 | 4.882 | 6,922,626 | +0.01(+0.31%) |
Dec 26, 2006 | 4.798 | 4.882 | 4.798 | 4.867 | 5,057,922 | +0.07(+1.45%) |
Dec 22, 2006 | 4.823 | 4.843 | 4.761 | 4.798 | 5,005,556 | -0.04(-0.85%) |
Dec 21, 2006 | 4.881 | 4.906 | 4.828 | 4.839 | 4,749,415 | -0.05(-0.99%) |
Dec 20, 2006 | 4.863 | 4.908 | 4.823 | 4.888 | 5,894,648 | +0.04(+0.91%) |
Dec 19, 2006 | 4.985 | 4.985 | 4.806 | 4.844 | 6,985,238 | -0.07(-1.52%) |
Dec 18, 2006 | 4.972 | 4.985 | 4.910 | 4.918 | 5,772,839 | -0.04(-0.81%) |
Dec 15, 2006 | 5.000 | 5.032 | 4.951 | 4.959 | 9,071,930 | -0.03(-0.67%) |
Dec 14, 2006 | 4.967 | 5.025 | 4.962 | 4.992 | 4,764,214 | +0.02(+0.50%) |
Dec 13, 2006 | 5.025 | 5.041 | 4.932 | 4.967 | 4,372,604 | -0.06(-1.12%) |
Dec 12, 2006 | 5.006 | 5.035 | 4.972 | 5.024 | 5,344,800 | +0.02(+0.35%) |
Dec 11, 2006 | 4.987 | 5.029 | 4.972 | 5.006 | 3,344,626 | +0.02(+0.33%) |
Dec 08, 2006 | 4.975 | 5.027 | 4.975 | 4.989 | 3,913,828 | +0.01(+0.18%) |
Dec 07, 2006 | 5.035 | 5.051 | 4.973 | 4.981 | 3,819,340 | -0.05(-0.93%) |
Dec 06, 2006 | 5.061 | 5.061 | 4.982 | 5.027 | 5,754,625 | -0.04(-0.71%) |
Dec 05, 2006 | 5.091 | 5.093 | 5.047 | 5.063 | 7,738,860 | -0.03(-0.53%) |
Dec 04, 2006 | 5.021 | 5.105 | 5.007 | 5.090 | 6,064,270 | +0.09(+1.83%) |
Dec 01, 2006 | 5.018 | 5.070 | 4.965 | 4.999 | 7,504,349 | -0.06(-1.27%) |
Nov 30, 2006 | 5.003 | 5.067 | 4.982 | 5.063 | 9,403,205 | +0.05(+1.00%) |
Nov 29, 2006 | 4.900 | 5.014 | 4.895 | 5.013 | 11,048,197 | +0.11(+2.31%) |
Nov 28, 2006 | 4.893 | 4.910 | 4.837 | 4.900 | 7,109,324 | +0.01(+0.23%) |
Nov 27, 2006 | 5.022 | 5.022 | 4.883 | 4.888 | 8,326,276 | -0.13(-2.66%) |
Nov 24, 2006 | 4.960 | 5.034 | 4.960 | 5.022 | 2,438,458 | +0.06(+1.24%) |
Nov 22, 2006 | 4.972 | 4.998 | 4.917 | 4.960 | 7,589,729 | -0.01(-0.11%) |
Nov 21, 2006 | 4.877 | 4.976 | 4.858 | 4.966 | 6,833,830 | +0.08(+1.71%) |
Nov 20, 2006 | 5.100 | 5.100 | 4.814 | 4.882 | 24,507,530 | +0.14(+3.04%) |
Nov 17, 2006 | 4.743 | 4.755 | 4.701 | 4.738 | 7,113,877 | -0.02(-0.41%) |
Nov 16, 2006 | 4.658 | 4.770 | 4.657 | 4.758 | 10,321,896 | +0.10(+2.07%) |
Nov 15, 2006 | 4.756 | 4.756 | 4.656 | 4.661 | 12,766,046 | -0.12(-2.61%) |
Nov 14, 2006 | 4.786 | 4.793 | 4.747 | 4.786 | 14,400,792 | +0.02(+0.46%) |
Nov 13, 2006 | 4.752 | 4.789 | 4.749 | 4.764 | 5,037,431 | -0.00(-0.04%) |
Nov 10, 2006 | 4.743 | 4.774 | 4.730 | 4.765 | 6,225,923 | +0.02(+0.35%) |
Nov 09, 2006 | 4.722 | 4.759 | 4.690 | 4.749 | 7,607,944 | +0.03(+0.60%) |
Nov 08, 2006 | 4.710 | 4.736 | 4.656 | 4.721 | 6,495,725 | +0.01(+0.24%) |
Nov 07, 2006 | 4.784 | 4.784 | 4.707 | 4.709 | 8,736,101 | -0.06(-1.18%) |
Nov 06, 2006 | 4.743 | 4.783 | 4.722 | 4.765 | 9,144,788 | +0.06(+1.25%) |
Nov 03, 2006 | 4.787 | 4.787 | 4.623 | 4.707 | 14,245,969 | -0.08(-1.60%) |
Nov 02, 2006 | 4.985 | 4.987 | 4.753 | 4.783 | 43,806,868 | -0.21(-4.22%) |