Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.981 | 6.080 | 5.559 | 5.983 | 6,050,935 | +0.01(+0.16%) |
Feb 27, 2007 | 6.039 | 6.106 | 5.882 | 5.974 | 5,293,789 | -0.18(-2.93%) |
Feb 26, 2007 | 6.238 | 6.294 | 6.140 | 6.154 | 6,128,660 | -0.04(-0.62%) |
Feb 23, 2007 | 6.429 | 6.429 | 6.166 | 6.193 | 3,319,313 | -0.02(-0.35%) |
Feb 22, 2007 | 6.140 | 6.222 | 5.969 | 6.214 | 14,486,277 | -0.10(-1.56%) |
Feb 21, 2007 | 6.265 | 6.429 | 6.212 | 6.313 | 6,251,539 | +0.03(+0.46%) |
Feb 20, 2007 | 6.402 | 6.402 | 6.250 | 6.284 | 6,202,530 | -0.12(-1.84%) |
Feb 16, 2007 | 6.347 | 6.513 | 6.323 | 6.402 | 6,512,366 | +0.06(+0.91%) |
Feb 15, 2007 | 6.282 | 6.361 | 6.212 | 6.344 | 5,378,101 | +0.07(+1.04%) |
Feb 14, 2007 | 6.106 | 6.323 | 6.089 | 6.279 | 7,167,353 | +0.17(+2.84%) |
Feb 13, 2007 | 5.978 | 6.106 | 5.933 | 6.106 | 5,603,621 | +0.13(+2.13%) |
Feb 12, 2007 | 5.911 | 5.981 | 5.875 | 5.978 | 3,662,641 | +0.06(+1.06%) |
Feb 09, 2007 | 6.022 | 6.029 | 5.848 | 5.916 | 3,525,316 | -0.11(-1.84%) |
Feb 08, 2007 | 6.007 | 6.118 | 5.949 | 6.027 | 7,383,727 | +0.01(+0.24%) |
Feb 07, 2007 | 6.077 | 6.087 | 5.964 | 6.012 | 5,712,442 | -0.07(-1.11%) |
Feb 06, 2007 | 5.923 | 6.118 | 5.868 | 6.080 | 7,553,182 | +0.19(+3.27%) |
Feb 05, 2007 | 5.882 | 5.947 | 5.846 | 5.887 | 4,505,909 | +0.00(+0.08%) |
Feb 02, 2007 | 5.779 | 5.892 | 5.774 | 5.882 | 5,923,014 | +0.11(+1.83%) |
Feb 01, 2007 | 5.754 | 5.887 | 5.711 | 5.776 | 8,407,100 | +0.05(+0.80%) |
Jan 31, 2007 | 5.827 | 5.887 | 5.730 | 5.730 | 7,065,170 | -0.13(-2.18%) |
Jan 30, 2007 | 5.863 | 5.899 | 5.771 | 5.858 | 6,051,766 | +0.00(+0.08%) |
Jan 29, 2007 | 5.682 | 5.870 | 5.663 | 5.853 | 9,709,573 | +0.22(+3.98%) |
Jan 26, 2007 | 5.417 | 5.682 | 5.287 | 5.629 | 18,360,056 | +0.55(+10.86%) |
Jan 25, 2007 | 5.225 | 5.278 | 5.063 | 5.078 | 5,366,887 | -0.12(-2.36%) |
Jan 24, 2007 | 5.112 | 5.225 | 5.104 | 5.201 | 5,903,493 | +0.11(+2.08%) |
Jan 23, 2007 | 5.153 | 5.213 | 5.090 | 5.095 | 3,313,914 | -0.04(-0.75%) |
Jan 22, 2007 | 5.133 | 5.198 | 5.092 | 5.133 | 3,041,873 | -0.01(-0.23%) |
Jan 19, 2007 | 5.047 | 5.177 | 5.020 | 5.145 | 3,021,937 | +0.09(+1.76%) |
Jan 18, 2007 | 5.066 | 5.136 | 5.015 | 5.056 | 2,492,392 | -0.01(-0.19%) |
Jan 17, 2007 | 5.112 | 5.150 | 5.056 | 5.066 | 2,955,900 | -0.05(-0.89%) |
Jan 16, 2007 | 5.280 | 5.302 | 5.066 | 5.112 | 4,853,125 | -0.14(-2.66%) |
Jan 12, 2007 | 5.174 | 5.256 | 5.128 | 5.251 | 3,230,017 | +0.08(+1.49%) |
Jan 11, 2007 | 5.027 | 5.177 | 5.025 | 5.174 | 4,180,706 | +0.18(+3.57%) |
Jan 10, 2007 | 4.900 | 5.008 | 4.854 | 4.996 | 2,194,601 | +0.06(+1.22%) |
Jan 09, 2007 | 4.965 | 4.986 | 4.880 | 4.936 | 2,686,351 | -0.00(-0.10%) |
Jan 08, 2007 | 4.919 | 4.972 | 4.885 | 4.941 | 3,820,616 | +0.06(+1.13%) |
Jan 05, 2007 | 4.784 | 4.929 | 4.784 | 4.885 | 2,892,770 | -0.01(-0.29%) |
Jan 04, 2007 | 4.938 | 4.938 | 4.840 | 4.900 | 4,553,672 | -0.04(-0.78%) |
Jan 03, 2007 | 4.986 | 5.104 | 4.842 | 4.938 | 7,720,144 | +0.01(+0.24%) |
Dec 29, 2006 | 5.049 | 5.068 | 4.905 | 4.926 | 3,402,794 | -0.13(-2.48%) |
Dec 28, 2006 | 5.044 | 5.080 | 5.030 | 5.051 | 3,485,029 | +0.04(+0.77%) |
Dec 27, 2006 | 4.936 | 5.032 | 4.936 | 5.013 | 2,113,611 | +0.09(+1.91%) |
Dec 26, 2006 | 4.888 | 4.936 | 4.883 | 4.919 | 3,446,404 | +0.04(+0.89%) |
Dec 22, 2006 | 4.912 | 4.938 | 4.864 | 4.876 | 10,438,891 | -0.00(-0.10%) |
Dec 21, 2006 | 4.876 | 4.926 | 4.818 | 4.880 | 6,109,081 | +0.06(+1.20%) |
Dec 20, 2006 | 4.775 | 4.847 | 4.775 | 4.823 | 7,747,141 | +0.10(+2.14%) |
Dec 19, 2006 | 4.611 | 4.738 | 4.577 | 4.722 | 6,530,641 | +0.07(+1.50%) |
Dec 18, 2006 | 4.705 | 4.779 | 4.635 | 4.652 | 7,280,310 | -0.15(-3.11%) |
Dec 15, 2006 | 4.890 | 4.900 | 4.767 | 4.801 | 7,448,519 | -0.09(-1.77%) |
Dec 14, 2006 | 5.042 | 5.104 | 4.888 | 4.888 | 5,690,844 | -0.13(-2.64%) |
Dec 13, 2006 | 5.020 | 5.066 | 4.982 | 5.020 | 4,920,824 | +0.07(+1.51%) |
Dec 12, 2006 | 4.989 | 5.010 | 4.876 | 4.945 | 4,208,118 | -0.04(-0.87%) |
Dec 11, 2006 | 4.929 | 5.018 | 4.914 | 4.989 | 3,382,858 | +0.08(+1.67%) |
Dec 08, 2006 | 4.905 | 4.919 | 4.840 | 4.907 | 3,837,229 | -0.02(-0.34%) |
Dec 07, 2006 | 5.056 | 5.056 | 4.871 | 4.924 | 6,050,935 | -0.10(-1.92%) |
Dec 06, 2006 | 5.172 | 5.172 | 4.998 | 5.020 | 4,395,016 | -0.11(-2.11%) |
Dec 05, 2006 | 5.165 | 5.169 | 5.063 | 5.128 | 2,425,109 | +0.04(+0.71%) |
Dec 04, 2006 | 5.080 | 5.126 | 4.998 | 5.092 | 3,092,128 | +0.04(+0.86%) |