Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.773 | 5.773 | 5.406 | 5.606 | 16,139,382 | -0.03(-0.59%) |
Mar 29, 2007 | 5.642 | 5.671 | 5.478 | 5.639 | 9,885,918 | +0.15(+2.81%) |
Mar 28, 2007 | 5.521 | 5.613 | 5.335 | 5.485 | 17,277,490 | -0.10(-1.87%) |
Mar 27, 2007 | 5.944 | 5.944 | 5.505 | 5.590 | 22,385,156 | -0.37(-6.20%) |
Mar 26, 2007 | 6.088 | 6.119 | 5.713 | 5.959 | 12,140,980 | -0.12(-1.99%) |
Mar 23, 2007 | 6.250 | 6.266 | 6.046 | 6.080 | 6,413,131 | -0.16(-2.63%) |
Mar 22, 2007 | 6.333 | 6.344 | 6.197 | 6.244 | 5,073,281 | -0.03(-0.56%) |
Mar 21, 2007 | 6.189 | 6.357 | 6.183 | 6.279 | 7,668,721 | +0.13(+2.03%) |
Mar 20, 2007 | 6.071 | 6.206 | 6.027 | 6.154 | 5,404,072 | +0.09(+1.46%) |
Mar 19, 2007 | 5.911 | 6.107 | 5.911 | 6.065 | 5,710,388 | +0.21(+3.65%) |
Mar 16, 2007 | 5.889 | 5.941 | 5.824 | 5.851 | 9,149,374 | -0.04(-0.62%) |
Mar 15, 2007 | 5.925 | 6.030 | 5.831 | 5.888 | 5,912,886 | -0.03(-0.47%) |
Mar 14, 2007 | 5.921 | 6.011 | 5.680 | 5.915 | 11,122,431 | +0.00(+0.07%) |
Mar 13, 2007 | 5.991 | 6.206 | 5.840 | 5.911 | 11,049,533 | -0.08(-1.33%) |
Mar 12, 2007 | 5.939 | 6.149 | 5.933 | 5.991 | 7,066,282 | +0.06(+0.98%) |
Mar 09, 2007 | 5.966 | 6.100 | 5.848 | 5.933 | 5,083,597 | +0.04(+0.67%) |
Mar 08, 2007 | 5.758 | 6.008 | 5.758 | 5.893 | 8,366,065 | +0.23(+4.06%) |
Mar 07, 2007 | 5.649 | 5.780 | 5.613 | 5.664 | 8,783,509 | +0.04(+0.65%) |
Mar 06, 2007 | 5.501 | 5.697 | 5.427 | 5.627 | 10,656,579 | +0.22(+4.03%) |
Mar 05, 2007 | 5.233 | 5.571 | 5.092 | 5.409 | 10,918,867 | +0.09(+1.75%) |
Mar 02, 2007 | 5.467 | 5.588 | 5.264 | 5.316 | 11,466,977 | -0.21(-3.79%) |
Mar 01, 2007 | 5.547 | 5.667 | 5.272 | 5.526 | 11,439,028 | -0.10(-1.71%) |
Feb 28, 2007 | 5.441 | 5.671 | 5.274 | 5.622 | 8,716,801 | +0.21(+3.79%) |
Feb 27, 2007 | 5.438 | 5.581 | 5.341 | 5.416 | 12,229,654 | -0.34(-5.84%) |
Feb 26, 2007 | 5.831 | 5.867 | 5.688 | 5.752 | 7,248,767 | -0.00(-0.05%) |
Feb 23, 2007 | 5.636 | 5.883 | 5.613 | 5.755 | 14,265,981 | +0.12(+2.12%) |
Feb 22, 2007 | 5.587 | 5.755 | 5.437 | 5.636 | 18,185,962 | +0.05(+0.86%) |
Feb 21, 2007 | 5.418 | 5.633 | 5.403 | 5.588 | 12,418,776 | +0.17(+3.17%) |
Feb 20, 2007 | 5.075 | 5.473 | 5.024 | 5.416 | 11,969,010 | +0.42(+8.44%) |
Feb 16, 2007 | 5.028 | 5.075 | 4.945 | 4.995 | 4,628,329 | -0.03(-0.67%) |
Feb 15, 2007 | 4.995 | 5.060 | 4.947 | 5.028 | 5,467,342 | +0.04(+0.76%) |
Feb 14, 2007 | 4.960 | 5.027 | 4.932 | 4.990 | 5,487,327 | +0.05(+1.06%) |
Feb 13, 2007 | 4.858 | 5.162 | 4.782 | 4.938 | 5,861,713 | +0.09(+1.89%) |
Feb 12, 2007 | 4.806 | 4.966 | 4.793 | 4.846 | 8,889,527 | +0.07(+1.43%) |
Feb 09, 2007 | 4.908 | 4.944 | 4.714 | 4.778 | 7,531,178 | +0.07(+1.42%) |
Feb 08, 2007 | 4.694 | 4.723 | 4.586 | 4.711 | 4,204,696 | +0.05(+1.00%) |
Feb 07, 2007 | 4.580 | 4.679 | 4.557 | 4.665 | 2,566,556 | +0.08(+1.84%) |
Feb 06, 2007 | 4.604 | 4.657 | 4.509 | 4.580 | 4,765,872 | -0.02(-0.41%) |
Feb 05, 2007 | 4.596 | 4.665 | 4.586 | 4.599 | 2,566,556 | +0.01(+0.22%) |
Feb 02, 2007 | 4.653 | 4.656 | 4.564 | 4.589 | 2,334,796 | -0.04(-0.82%) |
Feb 01, 2007 | 4.566 | 4.785 | 4.566 | 4.627 | 7,337,930 | +0.19(+4.33%) |
Jan 31, 2007 | 4.476 | 4.548 | 4.418 | 4.435 | 8,124,677 | -0.04(-0.88%) |
Jan 30, 2007 | 4.591 | 4.617 | 4.463 | 4.474 | 8,741,558 | -0.10(-2.26%) |
Jan 29, 2007 | 4.198 | 4.679 | 4.166 | 4.577 | 13,836,847 | +0.40(+9.69%) |
Jan 26, 2007 | 4.118 | 4.201 | 4.101 | 4.173 | 4,397,944 | +0.06(+1.34%) |
Jan 25, 2007 | 4.188 | 4.210 | 4.102 | 4.118 | 2,525,293 | -0.07(-1.73%) |
Jan 24, 2007 | 4.207 | 4.231 | 4.042 | 4.191 | 3,591,253 | -0.02(-0.41%) |
Jan 23, 2007 | 4.159 | 4.258 | 4.122 | 4.208 | 6,478,972 | +0.04(+0.94%) |
Jan 22, 2007 | 4.260 | 4.265 | 4.159 | 4.169 | 3,431,015 | -0.09(-2.12%) |
Jan 19, 2007 | 4.188 | 4.268 | 4.176 | 4.259 | 4,414,449 | +0.07(+1.56%) |
Jan 18, 2007 | 4.278 | 4.291 | 4.192 | 4.194 | 3,822,325 | -0.08(-1.90%) |
Jan 17, 2007 | 4.274 | 4.304 | 4.247 | 4.275 | 5,089,786 | +0.00(+0.00%) |
Jan 16, 2007 | 4.247 | 4.329 | 4.244 | 4.275 | 6,780,192 | +0.05(+1.27%) |
Jan 12, 2007 | 4.102 | 4.258 | 4.093 | 4.221 | 7,364,751 | +0.19(+4.80%) |
Jan 11, 2007 | 3.954 | 4.045 | 3.941 | 4.028 | 3,706,789 | +0.08(+2.03%) |
Jan 10, 2007 | 3.929 | 3.965 | 3.919 | 3.948 | 4,792,693 | +0.02(+0.48%) |
Jan 09, 2007 | 3.850 | 3.941 | 3.846 | 3.929 | 4,150,366 | +0.09(+2.27%) |
Jan 08, 2007 | 3.866 | 3.888 | 3.794 | 3.842 | 3,499,787 | -0.02(-0.64%) |
Jan 05, 2007 | 3.759 | 3.877 | 3.759 | 3.866 | 2,981,936 | -0.02(-0.60%) |
Jan 04, 2007 | 3.846 | 3.910 | 3.824 | 3.890 | 2,952,365 | +0.04(+1.10%) |