Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.081 | 5.183 | 5.078 | 5.157 | 6,434,966 | +0.06(+1.17%) |
Mar 29, 2007 | 5.069 | 5.106 | 4.978 | 5.098 | 6,571,522 | +0.14(+2.75%) |
Mar 28, 2007 | 5.010 | 5.015 | 4.864 | 4.961 | 6,770,840 | -0.11(-2.13%) |
Mar 27, 2007 | 5.129 | 5.129 | 5.044 | 5.069 | 2,765,143 | -0.08(-1.55%) |
Mar 26, 2007 | 5.175 | 5.192 | 5.044 | 5.149 | 4,103,070 | -0.02(-0.39%) |
Mar 23, 2007 | 5.103 | 5.189 | 5.066 | 5.169 | 4,016,242 | +0.07(+1.34%) |
Mar 22, 2007 | 5.120 | 5.177 | 5.058 | 5.101 | 5,471,229 | -0.01(-0.22%) |
Mar 21, 2007 | 4.921 | 5.115 | 4.921 | 5.112 | 7,030,621 | +0.21(+4.29%) |
Mar 20, 2007 | 4.870 | 4.924 | 4.822 | 4.901 | 5,171,725 | +0.09(+1.95%) |
Mar 19, 2007 | 4.751 | 4.836 | 4.694 | 4.808 | 5,411,118 | +0.12(+2.49%) |
Mar 16, 2007 | 4.782 | 4.827 | 4.643 | 4.691 | 6,037,194 | -0.04(-0.90%) |
Mar 15, 2007 | 4.739 | 4.847 | 4.702 | 4.734 | 7,022,888 | -0.03(-0.60%) |
Mar 14, 2007 | 4.623 | 4.779 | 4.563 | 4.762 | 8,430,770 | +0.10(+2.14%) |
Mar 13, 2007 | 4.924 | 4.879 | 4.662 | 4.662 | 9,636,873 | -0.26(-5.31%) |
Mar 12, 2007 | 4.873 | 4.967 | 4.853 | 4.924 | 9,206,599 | +0.08(+1.58%) |
Mar 09, 2007 | 4.836 | 4.876 | 4.745 | 4.847 | 7,337,156 | +0.10(+2.16%) |
Mar 08, 2007 | 4.776 | 4.816 | 4.725 | 4.745 | 5,839,282 | +0.07(+1.58%) |
Mar 07, 2007 | 4.674 | 4.731 | 4.645 | 4.671 | 4,915,107 | +0.01(+0.31%) |
Mar 06, 2007 | 4.608 | 4.685 | 4.529 | 4.657 | 6,055,474 | +0.22(+4.87%) |
Mar 05, 2007 | 4.395 | 4.591 | 4.378 | 4.441 | 8,853,310 | -0.18(-4.00%) |
Mar 02, 2007 | 4.788 | 4.816 | 4.594 | 4.625 | 8,120,368 | -0.17(-3.56%) |
Mar 01, 2007 | 4.668 | 4.862 | 4.603 | 4.796 | 8,634,528 | -0.10(-2.03%) |
Feb 28, 2007 | 4.825 | 4.933 | 4.753 | 4.896 | 9,379,201 | +0.09(+1.77%) |
Feb 27, 2007 | 5.021 | 5.069 | 4.665 | 4.810 | 13,261,861 | -0.54(-10.15%) |
Feb 26, 2007 | 5.322 | 5.354 | 5.280 | 5.354 | 4,372,695 | +0.09(+1.73%) |
Feb 23, 2007 | 5.288 | 5.328 | 5.200 | 5.263 | 5,025,840 | -0.09(-1.75%) |
Feb 22, 2007 | 5.399 | 5.439 | 5.291 | 5.357 | 4,848,316 | -0.08(-1.41%) |
Feb 21, 2007 | 5.411 | 5.459 | 5.328 | 5.433 | 5,017,051 | +0.04(+0.74%) |
Feb 20, 2007 | 5.311 | 5.411 | 5.234 | 5.394 | 4,834,255 | +0.07(+1.28%) |
Feb 16, 2007 | 5.263 | 5.340 | 5.234 | 5.325 | 4,691,182 | +0.01(+0.16%) |
Feb 15, 2007 | 5.234 | 5.351 | 5.183 | 5.317 | 5,230,431 | +0.05(+1.03%) |
Feb 14, 2007 | 5.229 | 5.325 | 5.197 | 5.263 | 8,573,843 | +0.09(+1.82%) |
Feb 13, 2007 | 4.904 | 5.189 | 4.893 | 5.169 | 11,918,215 | +0.31(+6.38%) |
Feb 12, 2007 | 4.936 | 4.958 | 4.827 | 4.859 | 5,023,372 | -0.07(-1.50%) |
Feb 09, 2007 | 4.964 | 4.967 | 4.876 | 4.933 | 4,939,714 | -0.02(-0.34%) |
Feb 08, 2007 | 4.901 | 5.001 | 4.879 | 4.950 | 8,261,683 | -0.07(-1.42%) |
Feb 07, 2007 | 5.106 | 5.106 | 4.978 | 5.021 | 5,916,971 | -0.16(-3.02%) |
Feb 06, 2007 | 5.120 | 5.234 | 5.066 | 5.177 | 11,868,041 | +0.24(+4.96%) |
Feb 05, 2007 | 4.938 | 5.007 | 4.913 | 4.933 | 8,579,467 | +0.08(+1.58%) |
Feb 02, 2007 | 4.867 | 4.879 | 4.773 | 4.856 | 3,607,060 | +0.01(+0.29%) |
Feb 01, 2007 | 4.833 | 4.879 | 4.790 | 4.842 | 5,029,355 | +0.03(+0.71%) |
Jan 31, 2007 | 4.745 | 4.830 | 4.711 | 4.808 | 5,377,722 | +0.09(+1.81%) |
Jan 30, 2007 | 4.654 | 4.739 | 4.637 | 4.722 | 4,893,664 | +0.08(+1.65%) |
Jan 29, 2007 | 4.694 | 4.742 | 4.643 | 4.645 | 4,859,214 | -0.05(-1.03%) |
Jan 26, 2007 | 4.699 | 4.722 | 4.651 | 4.694 | 5,050,095 | +0.03(+0.67%) |
Jan 25, 2007 | 4.708 | 4.722 | 4.611 | 4.662 | 6,554,297 | -0.06(-1.32%) |
Jan 24, 2007 | 4.625 | 4.725 | 4.571 | 4.725 | 7,647,207 | +0.16(+3.49%) |
Jan 23, 2007 | 4.466 | 4.591 | 4.452 | 4.566 | 6,363,064 | +0.16(+3.55%) |
Jan 22, 2007 | 4.455 | 4.463 | 4.378 | 4.409 | 4,608,572 | +0.04(+0.98%) |
Jan 19, 2007 | 4.332 | 4.372 | 4.313 | 4.367 | 4,659,544 | +0.05(+1.05%) |
Jan 18, 2007 | 4.412 | 4.418 | 4.281 | 4.321 | 3,308,610 | -0.00(-0.07%) |
Jan 17, 2007 | 4.267 | 4.352 | 4.244 | 4.324 | 7,616,975 | -0.03(-0.65%) |
Jan 16, 2007 | 4.352 | 4.392 | 4.315 | 4.352 | 7,306,573 | -0.11(-2.36%) |
Jan 12, 2007 | 4.426 | 4.466 | 4.384 | 4.458 | 3,562,767 | +0.04(+0.97%) |
Jan 11, 2007 | 4.452 | 4.512 | 4.389 | 4.415 | 3,079,412 | +0.00(+0.06%) |
Jan 10, 2007 | 4.310 | 4.443 | 4.224 | 4.412 | 5,539,075 | +0.02(+0.39%) |
Jan 09, 2007 | 4.458 | 4.458 | 4.338 | 4.395 | 5,686,366 | -0.13(-2.77%) |
Jan 08, 2007 | 4.441 | 4.520 | 4.384 | 4.520 | 5,121,808 | +0.09(+2.06%) |
Jan 05, 2007 | 4.631 | 4.631 | 4.378 | 4.429 | 6,078,675 | -0.16(-3.47%) |
Jan 04, 2007 | 4.671 | 4.680 | 4.540 | 4.588 | 6,511,410 | -0.08(-1.77%) |