Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.370 | 5.550 | 5.331 | 5.519 | 13,651,986 | +0.16(+3.00%) |
Feb 27, 2007 | 5.489 | 5.541 | 5.341 | 5.358 | 6,057,515 | -0.20(-3.55%) |
Feb 26, 2007 | 5.657 | 5.657 | 5.514 | 5.555 | 5,274,667 | -0.06(-1.04%) |
Feb 23, 2007 | 5.699 | 5.699 | 5.570 | 5.614 | 4,823,536 | -0.09(-1.49%) |
Feb 22, 2007 | 5.723 | 5.752 | 5.657 | 5.699 | 3,692,422 | -0.01(-0.26%) |
Feb 21, 2007 | 5.818 | 5.818 | 5.645 | 5.713 | 6,940,338 | -0.16(-2.65%) |
Feb 20, 2007 | 5.842 | 5.889 | 5.801 | 5.869 | 4,822,007 | +0.08(+1.39%) |
Feb 16, 2007 | 5.696 | 5.811 | 5.696 | 5.789 | 3,156,969 | +0.09(+1.62%) |
Feb 15, 2007 | 5.730 | 5.752 | 5.660 | 5.696 | 3,351,184 | -0.02(-0.43%) |
Feb 14, 2007 | 5.713 | 5.762 | 5.677 | 5.721 | 4,695,766 | +0.03(+0.60%) |
Feb 13, 2007 | 5.604 | 5.704 | 5.604 | 5.687 | 4,744,260 | +0.10(+1.74%) |
Feb 12, 2007 | 5.638 | 5.655 | 5.475 | 5.589 | 6,123,368 | -0.00(-0.09%) |
Feb 09, 2007 | 5.662 | 5.711 | 5.526 | 5.594 | 7,955,769 | -0.01(-0.17%) |
Feb 08, 2007 | 5.577 | 5.618 | 5.516 | 5.604 | 6,807,440 | +0.07(+1.23%) |
Feb 07, 2007 | 5.565 | 5.575 | 5.489 | 5.536 | 4,254,609 | +0.00(+0.09%) |
Feb 06, 2007 | 5.470 | 5.536 | 5.451 | 5.531 | 6,045,161 | +0.07(+1.25%) |
Feb 05, 2007 | 5.458 | 5.472 | 5.431 | 5.463 | 4,877,968 | +0.01(+0.13%) |
Feb 02, 2007 | 5.436 | 5.460 | 5.414 | 5.455 | 3,458,627 | +0.02(+0.45%) |
Feb 01, 2007 | 5.409 | 5.436 | 5.402 | 5.431 | 3,952,310 | +0.03(+0.54%) |
Jan 31, 2007 | 5.390 | 5.419 | 5.365 | 5.402 | 3,517,436 | +0.02(+0.32%) |
Jan 30, 2007 | 5.382 | 5.392 | 5.365 | 5.385 | 2,843,548 | +0.00(+0.05%) |
Jan 29, 2007 | 5.390 | 5.421 | 5.378 | 5.382 | 3,374,950 | -0.01(-0.14%) |
Jan 26, 2007 | 5.404 | 5.416 | 5.361 | 5.390 | 3,460,830 | +0.01(+0.27%) |
Jan 25, 2007 | 5.414 | 5.419 | 5.365 | 5.375 | 3,458,319 | -0.03(-0.63%) |
Jan 24, 2007 | 5.407 | 5.416 | 5.390 | 5.409 | 3,693,223 | +0.02(+0.36%) |
Jan 23, 2007 | 5.382 | 5.402 | 5.365 | 5.390 | 3,701,246 | +0.02(+0.32%) |
Jan 22, 2007 | 5.392 | 5.392 | 5.353 | 5.373 | 3,724,786 | +0.00(+0.00%) |
Jan 19, 2007 | 5.351 | 5.395 | 5.339 | 5.373 | 6,377,473 | +0.04(+0.73%) |
Jan 18, 2007 | 5.378 | 5.390 | 5.312 | 5.334 | 7,500,988 | -0.04(-0.72%) |
Jan 17, 2007 | 5.421 | 5.431 | 5.363 | 5.373 | 6,724,494 | -0.04(-0.72%) |
Jan 16, 2007 | 5.390 | 5.424 | 5.378 | 5.412 | 7,088,993 | +0.05(+0.91%) |
Jan 12, 2007 | 5.448 | 5.451 | 5.353 | 5.363 | 32,038,058 | -0.10(-1.78%) |
Jan 11, 2007 | 5.475 | 5.558 | 5.446 | 5.460 | 4,331,698 | +0.00(+0.04%) |
Jan 10, 2007 | 5.455 | 5.492 | 5.395 | 5.458 | 2,046,728 | +0.01(+0.27%) |
Jan 09, 2007 | 5.426 | 5.471 | 5.343 | 5.443 | 2,349,812 | +0.03(+0.63%) |
Jan 08, 2007 | 5.375 | 5.431 | 5.324 | 5.409 | 3,033,695 | +0.05(+0.86%) |
Jan 05, 2007 | 5.443 | 5.443 | 5.280 | 5.363 | 5,169,829 | -0.13(-2.39%) |
Jan 04, 2007 | 5.541 | 5.541 | 5.475 | 5.494 | 2,457,547 | -0.03(-0.57%) |
Jan 03, 2007 | 5.455 | 5.536 | 5.453 | 5.526 | 2,337,434 | +0.08(+1.38%) |
Dec 29, 2006 | 5.436 | 5.487 | 5.426 | 5.451 | 1,857,276 | +0.02(+0.36%) |
Dec 28, 2006 | 5.370 | 5.443 | 5.368 | 5.431 | 1,742,896 | +0.07(+1.22%) |
Dec 27, 2006 | 5.358 | 5.399 | 5.302 | 5.365 | 2,686,559 | +0.01(+0.23%) |
Dec 26, 2006 | 5.382 | 5.404 | 5.339 | 5.353 | 1,148,062 | -0.00(-0.09%) |
Dec 22, 2006 | 5.404 | 5.404 | 5.290 | 5.358 | 1,901,862 | -0.02(-0.45%) |
Dec 21, 2006 | 5.407 | 5.426 | 5.343 | 5.382 | 2,267,401 | -0.03(-0.63%) |
Dec 20, 2006 | 5.412 | 5.430 | 5.365 | 5.416 | 6,287,714 | +0.01(+0.27%) |
Dec 19, 2006 | 5.409 | 5.431 | 5.363 | 5.402 | 2,902,678 | -0.10(-1.77%) |
Dec 18, 2006 | 5.499 | 5.516 | 5.480 | 5.499 | 2,421,764 | +0.02(+0.36%) |
Dec 15, 2006 | 5.509 | 5.511 | 5.480 | 5.480 | 5,170,914 | -0.02(-0.35%) |
Dec 14, 2006 | 5.545 | 5.548 | 5.492 | 5.499 | 1,767,398 | -0.02(-0.44%) |
Dec 13, 2006 | 5.499 | 5.545 | 5.489 | 5.524 | 1,488,088 | +0.03(+0.58%) |
Dec 12, 2006 | 5.553 | 5.570 | 5.487 | 5.492 | 1,893,799 | -0.05(-0.97%) |
Dec 11, 2006 | 5.499 | 5.589 | 5.492 | 5.545 | 2,110,559 | +0.06(+1.11%) |
Dec 08, 2006 | 5.507 | 5.545 | 5.485 | 5.485 | 2,246,520 | -0.01(-0.27%) |
Dec 07, 2006 | 5.536 | 5.572 | 5.499 | 5.499 | 2,868,120 | +0.05(+0.98%) |
Dec 06, 2006 | 5.421 | 5.509 | 5.390 | 5.446 | 4,341,488 | +0.05(+0.86%) |
Dec 05, 2006 | 5.375 | 5.429 | 5.331 | 5.399 | 3,590,675 | +0.05(+0.86%) |
Dec 04, 2006 | 5.244 | 5.361 | 5.244 | 5.353 | 5,117,891 | +0.11(+2.09%) |