Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.501 | 5.520 | 5.425 | 5.487 | 21,269,006 | +0.03(+0.48%) |
Feb 27, 2007 | 5.643 | 5.664 | 5.422 | 5.460 | 21,926,878 | -0.20(-3.58%) |
Feb 26, 2007 | 5.719 | 5.719 | 5.630 | 5.663 | 15,766,169 | -0.01(-0.19%) |
Feb 23, 2007 | 5.684 | 5.684 | 5.629 | 5.674 | 8,606,616 | -0.01(-0.18%) |
Feb 22, 2007 | 5.614 | 5.688 | 5.600 | 5.684 | 13,627,777 | +0.06(+1.05%) |
Feb 21, 2007 | 5.608 | 5.639 | 5.594 | 5.625 | 13,168,885 | +0.02(+0.39%) |
Feb 20, 2007 | 5.583 | 5.625 | 5.548 | 5.603 | 16,743,868 | +0.02(+0.37%) |
Feb 16, 2007 | 5.593 | 5.646 | 5.550 | 5.583 | 18,057,710 | +0.04(+0.75%) |
Feb 15, 2007 | 5.527 | 5.551 | 5.504 | 5.541 | 13,497,345 | +0.01(+0.12%) |
Feb 14, 2007 | 5.525 | 5.555 | 5.512 | 5.534 | 15,896,563 | +0.01(+0.17%) |
Feb 13, 2007 | 5.432 | 5.544 | 5.432 | 5.525 | 21,664,538 | +0.04(+0.80%) |
Feb 12, 2007 | 5.441 | 5.484 | 5.421 | 5.481 | 23,836,558 | +0.04(+0.74%) |
Feb 09, 2007 | 5.413 | 5.469 | 5.413 | 5.441 | 19,729,526 | +0.01(+0.20%) |
Feb 08, 2007 | 5.394 | 5.446 | 5.369 | 5.430 | 18,450,910 | +0.03(+0.48%) |
Feb 07, 2007 | 5.349 | 5.409 | 5.326 | 5.404 | 23,910,970 | +0.09(+1.71%) |
Feb 06, 2007 | 5.221 | 5.319 | 5.221 | 5.313 | 13,675,380 | +0.09(+1.76%) |
Feb 05, 2007 | 5.231 | 5.269 | 5.170 | 5.221 | 14,026,690 | -0.04(-0.78%) |
Feb 02, 2007 | 5.304 | 5.326 | 5.242 | 5.262 | 13,024,172 | -0.03(-0.48%) |
Feb 01, 2007 | 5.179 | 5.306 | 5.170 | 5.287 | 29,433,866 | +0.10(+1.89%) |
Jan 31, 2007 | 5.134 | 5.212 | 5.120 | 5.189 | 20,488,318 | +0.06(+1.08%) |
Jan 30, 2007 | 5.068 | 5.136 | 5.068 | 5.134 | 23,507,298 | +0.08(+1.48%) |
Jan 29, 2007 | 5.008 | 5.074 | 5.008 | 5.059 | 19,407,730 | +0.06(+1.18%) |
Jan 26, 2007 | 5.042 | 5.076 | 4.985 | 5.000 | 13,068,919 | -0.03(-0.67%) |
Jan 25, 2007 | 5.089 | 5.129 | 5.033 | 5.033 | 12,069,256 | -0.05(-1.03%) |
Jan 24, 2007 | 5.084 | 5.109 | 5.073 | 5.086 | 10,557,386 | +0.00(+0.08%) |
Jan 23, 2007 | 5.131 | 5.162 | 5.053 | 5.082 | 16,178,344 | -0.05(-0.96%) |
Jan 22, 2007 | 5.260 | 5.260 | 5.118 | 5.131 | 23,223,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.252 | 5.262 | 5.224 | 5.249 | 13,237,433 | +0.01(+0.27%) |
Jan 18, 2007 | 5.242 | 5.265 | 5.199 | 5.234 | 19,459,140 | -0.01(-0.15%) |
Jan 17, 2007 | 5.241 | 5.247 | 5.202 | 5.242 | 12,808,054 | -0.01(-0.15%) |
Jan 16, 2007 | 5.226 | 5.251 | 5.210 | 5.250 | 11,025,799 | +0.01(+0.21%) |
Jan 12, 2007 | 5.228 | 5.253 | 5.216 | 5.239 | 11,056,265 | -0.01(-0.22%) |
Jan 11, 2007 | 5.247 | 5.270 | 5.222 | 5.251 | 17,037,102 | +0.01(+0.22%) |
Jan 10, 2007 | 5.212 | 5.244 | 5.194 | 5.239 | 15,486,197 | +0.00(+0.00%) |
Jan 09, 2007 | 5.175 | 5.249 | 5.166 | 5.239 | 18,050,094 | +0.06(+1.25%) |
Jan 08, 2007 | 5.173 | 5.199 | 5.127 | 5.175 | 12,031,174 | -0.02(-0.30%) |
Jan 05, 2007 | 5.152 | 5.221 | 5.131 | 5.190 | 17,847,304 | +0.01(+0.16%) |
Jan 04, 2007 | 5.129 | 5.198 | 5.087 | 5.182 | 17,950,126 | +0.05(+1.02%) |
Jan 03, 2007 | 5.147 | 5.237 | 5.084 | 5.129 | 20,587,332 | -0.07(-1.37%) |
Dec 29, 2006 | 5.209 | 5.247 | 5.189 | 5.201 | 7,932,558 | -0.01(-0.17%) |
Dec 28, 2006 | 5.231 | 5.244 | 5.209 | 5.210 | 7,230,890 | -0.02(-0.32%) |
Dec 27, 2006 | 5.265 | 5.265 | 5.216 | 5.227 | 7,917,325 | -0.03(-0.58%) |
Dec 26, 2006 | 5.249 | 5.277 | 5.224 | 5.257 | 7,679,310 | +0.01(+0.16%) |
Dec 22, 2006 | 5.238 | 5.261 | 5.201 | 5.249 | 11,843,618 | -0.02(-0.35%) |
Dec 21, 2006 | 5.210 | 5.315 | 5.187 | 5.267 | 41,236,548 | +0.03(+0.51%) |
Dec 20, 2006 | 5.094 | 5.256 | 5.078 | 5.240 | 33,930,444 | +0.19(+3.73%) |
Dec 19, 2006 | 5.051 | 5.060 | 4.978 | 5.052 | 15,818,466 | +0.00(+0.01%) |
Dec 18, 2006 | 5.088 | 5.110 | 5.046 | 5.051 | 10,325,084 | +0.01(+0.14%) |
Dec 15, 2006 | 5.102 | 5.106 | 5.042 | 5.044 | 13,044,165 | -0.05(-0.98%) |
Dec 14, 2006 | 5.044 | 5.107 | 5.037 | 5.094 | 13,932,436 | +0.06(+1.20%) |
Dec 13, 2006 | 5.059 | 5.071 | 4.997 | 5.034 | 17,753,050 | -0.04(-0.75%) |
Dec 12, 2006 | 5.108 | 5.113 | 5.061 | 5.072 | 16,651,518 | -0.05(-0.90%) |
Dec 11, 2006 | 5.091 | 5.145 | 5.064 | 5.118 | 17,679,742 | +0.02(+0.42%) |
Dec 08, 2006 | 5.118 | 5.157 | 5.078 | 5.096 | 9,930,931 | -0.05(-0.92%) |
Dec 07, 2006 | 5.147 | 5.178 | 5.133 | 5.144 | 8,895,090 | -0.01(-0.26%) |
Dec 06, 2006 | 5.187 | 5.187 | 5.139 | 5.157 | 17,295,110 | -0.02(-0.31%) |
Dec 05, 2006 | 5.140 | 5.199 | 5.129 | 5.174 | 16,945,704 | +0.02(+0.38%) |
Dec 04, 2006 | 5.094 | 5.164 | 5.060 | 5.154 | 15,528,088 | +0.03(+0.55%) |