Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.748 | 4.756 | 4.659 | 4.731 | 1,215,015 | -0.02(-0.32%) |
Mar 29, 2007 | 4.803 | 4.803 | 4.681 | 4.746 | 917,054 | -0.03(-0.73%) |
Mar 28, 2007 | 4.768 | 4.823 | 4.740 | 4.781 | 2,462,858 | -0.01(-0.18%) |
Mar 27, 2007 | 4.816 | 4.818 | 4.738 | 4.790 | 816,789 | -0.05(-1.13%) |
Mar 26, 2007 | 4.790 | 4.853 | 4.757 | 4.845 | 887,950 | +0.06(+1.19%) |
Mar 23, 2007 | 4.777 | 4.816 | 4.744 | 4.788 | 685,633 | +0.02(+0.46%) |
Mar 22, 2007 | 4.766 | 4.768 | 4.698 | 4.766 | 735,321 | +0.02(+0.32%) |
Mar 21, 2007 | 4.679 | 4.757 | 4.637 | 4.751 | 1,220,786 | +0.06(+1.21%) |
Mar 20, 2007 | 4.666 | 4.711 | 4.639 | 4.694 | 976,599 | +0.02(+0.42%) |
Mar 19, 2007 | 4.690 | 4.740 | 4.648 | 4.674 | 831,336 | +0.01(+0.23%) |
Mar 16, 2007 | 4.685 | 4.716 | 4.646 | 4.663 | 2,223,966 | -0.02(-0.51%) |
Mar 15, 2007 | 4.611 | 4.733 | 4.576 | 4.687 | 1,277,414 | +0.09(+2.00%) |
Mar 14, 2007 | 4.596 | 4.666 | 4.548 | 4.596 | 1,074,730 | -0.02(-0.43%) |
Mar 13, 2007 | 4.759 | 4.746 | 4.609 | 4.615 | 1,176,924 | -0.14(-3.03%) |
Mar 12, 2007 | 4.700 | 4.768 | 4.666 | 4.759 | 662,195 | +0.07(+1.58%) |
Mar 09, 2007 | 4.703 | 4.705 | 4.617 | 4.685 | 662,905 | +0.03(+0.61%) |
Mar 08, 2007 | 4.718 | 4.742 | 4.626 | 4.657 | 969,605 | +0.00(+0.00%) |
Mar 07, 2007 | 4.655 | 4.740 | 4.624 | 4.657 | 1,112,074 | -0.02(-0.33%) |
Mar 06, 2007 | 4.607 | 4.718 | 4.587 | 4.672 | 749,672 | +0.10(+2.15%) |
Mar 05, 2007 | 4.572 | 4.768 | 4.565 | 4.574 | 1,745,097 | -0.02(-0.33%) |
Mar 02, 2007 | 4.751 | 4.794 | 4.580 | 4.589 | 1,191,284 | -0.20(-4.24%) |
Mar 01, 2007 | 4.731 | 4.834 | 4.620 | 4.792 | 727,658 | +0.00(+0.09%) |
Feb 28, 2007 | 4.823 | 4.925 | 4.742 | 4.788 | 1,056,949 | -0.04(-0.81%) |
Feb 27, 2007 | 4.971 | 5.019 | 4.816 | 4.827 | 1,292,227 | -0.22(-4.37%) |
Feb 26, 2007 | 5.078 | 5.100 | 4.984 | 5.048 | 1,038,811 | -0.01(-0.17%) |
Feb 23, 2007 | 5.034 | 5.083 | 4.984 | 5.056 | 735,692 | +0.01(+0.17%) |
Feb 22, 2007 | 5.000 | 5.054 | 4.976 | 5.048 | 743,607 | +0.05(+0.96%) |
Feb 21, 2007 | 4.989 | 5.026 | 4.960 | 5.000 | 478,923 | -0.00(-0.09%) |
Feb 20, 2007 | 4.855 | 5.039 | 4.836 | 5.004 | 1,174,675 | +0.12(+2.41%) |
Feb 16, 2007 | 4.882 | 4.912 | 4.810 | 4.886 | 2,165,584 | +0.00(+0.09%) |
Feb 15, 2007 | 4.932 | 4.958 | 4.853 | 4.882 | 1,746,783 | -0.04(-0.80%) |
Feb 14, 2007 | 4.978 | 5.043 | 4.908 | 4.921 | 1,948,889 | -0.05(-0.97%) |
Feb 13, 2007 | 4.899 | 4.969 | 4.866 | 4.969 | 1,278,426 | +0.08(+1.65%) |
Feb 12, 2007 | 4.853 | 4.923 | 4.836 | 4.888 | 672,501 | +0.02(+0.45%) |
Feb 09, 2007 | 4.890 | 4.967 | 4.829 | 4.866 | 1,137,894 | -0.03(-0.67%) |
Feb 08, 2007 | 4.906 | 4.943 | 4.860 | 4.899 | 594,432 | -0.03(-0.66%) |
Feb 07, 2007 | 4.893 | 4.934 | 4.818 | 4.932 | 759,295 | +0.06(+1.16%) |
Feb 06, 2007 | 4.840 | 4.899 | 4.838 | 4.875 | 904,055 | +0.04(+0.81%) |
Feb 05, 2007 | 4.838 | 4.873 | 4.781 | 4.836 | 1,492,542 | -0.02(-0.36%) |
Feb 02, 2007 | 4.901 | 4.912 | 4.836 | 4.853 | 1,032,961 | -0.03(-0.58%) |
Feb 01, 2007 | 4.779 | 4.886 | 4.753 | 4.882 | 1,225,234 | +0.12(+2.47%) |
Jan 31, 2007 | 4.783 | 4.812 | 4.733 | 4.764 | 1,562,906 | -0.03(-0.68%) |
Jan 30, 2007 | 4.729 | 4.838 | 4.692 | 4.797 | 1,786,761 | +0.07(+1.43%) |
Jan 29, 2007 | 4.797 | 4.797 | 4.670 | 4.729 | 2,354,343 | -0.08(-1.68%) |
Jan 26, 2007 | 4.851 | 4.906 | 4.775 | 4.810 | 1,757,070 | -0.03(-0.54%) |
Jan 25, 2007 | 4.903 | 4.947 | 4.821 | 4.836 | 2,781,229 | -0.04(-0.85%) |
Jan 24, 2007 | 5.008 | 5.266 | 4.803 | 4.877 | 6,573,690 | -0.27(-5.22%) |
Jan 23, 2007 | 5.067 | 5.207 | 5.032 | 5.146 | 1,321,335 | +0.02(+0.38%) |
Jan 22, 2007 | 5.098 | 5.165 | 5.058 | 5.126 | 910,976 | -0.01(-0.13%) |
Jan 19, 2007 | 5.109 | 5.163 | 5.089 | 5.133 | 1,886,705 | +0.02(+0.47%) |
Jan 18, 2007 | 5.220 | 5.251 | 5.052 | 5.109 | 2,319,010 | -0.18(-3.35%) |
Jan 17, 2007 | 5.211 | 5.384 | 5.211 | 5.286 | 1,399,821 | +0.03(+0.58%) |
Jan 16, 2007 | 5.364 | 5.425 | 5.231 | 5.255 | 1,129,063 | -0.08(-1.55%) |
Jan 12, 2007 | 5.281 | 5.364 | 5.262 | 5.338 | 658,192 | +0.04(+0.82%) |
Jan 11, 2007 | 5.244 | 5.369 | 5.244 | 5.294 | 728,368 | +0.05(+0.92%) |
Jan 10, 2007 | 5.150 | 5.279 | 5.148 | 5.246 | 844,028 | +0.05(+0.97%) |
Jan 09, 2007 | 5.244 | 5.272 | 5.157 | 5.196 | 1,142,969 | -0.06(-1.08%) |
Jan 08, 2007 | 5.185 | 5.277 | 5.150 | 5.253 | 1,027,982 | +0.07(+1.31%) |
Jan 05, 2007 | 5.299 | 5.334 | 5.165 | 5.185 | 960,481 | -0.15(-2.78%) |
Jan 04, 2007 | 5.262 | 5.349 | 5.203 | 5.334 | 696,351 | +0.05(+0.99%) |