Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.015 | 5.049 | 4.979 | 5.008 | 856,023 | -0.02(-0.34%) |
Mar 29, 2007 | 5.148 | 5.161 | 5.004 | 5.025 | 1,021,118 | -0.08(-1.60%) |
Mar 28, 2007 | 4.991 | 5.173 | 4.959 | 5.107 | 2,215,556 | +0.17(+3.45%) |
Mar 27, 2007 | 4.791 | 4.971 | 4.779 | 4.937 | 1,788,426 | +0.14(+2.91%) |
Mar 26, 2007 | 4.841 | 4.847 | 4.772 | 4.797 | 664,490 | -0.06(-1.19%) |
Mar 23, 2007 | 4.868 | 4.882 | 4.838 | 4.855 | 442,406 | -0.02(-0.45%) |
Mar 22, 2007 | 4.854 | 4.934 | 4.853 | 4.877 | 898,325 | +0.02(+0.35%) |
Mar 21, 2007 | 4.828 | 4.870 | 4.794 | 4.860 | 572,249 | +0.03(+0.67%) |
Mar 20, 2007 | 4.715 | 4.860 | 4.695 | 4.828 | 832,522 | +0.11(+2.23%) |
Mar 19, 2007 | 4.702 | 4.762 | 4.678 | 4.722 | 673,891 | +0.02(+0.43%) |
Mar 16, 2007 | 4.723 | 4.741 | 4.688 | 4.702 | 465,319 | -0.02(-0.45%) |
Mar 15, 2007 | 4.706 | 4.780 | 4.687 | 4.723 | 468,257 | +0.02(+0.36%) |
Mar 14, 2007 | 4.767 | 4.767 | 4.669 | 4.706 | 1,270,229 | +0.02(+0.36%) |
Mar 13, 2007 | 4.714 | 4.767 | 4.676 | 4.689 | 890,100 | -0.02(-0.52%) |
Mar 12, 2007 | 4.633 | 4.724 | 4.585 | 4.714 | 1,210,889 | +0.07(+1.45%) |
Mar 09, 2007 | 4.527 | 4.761 | 4.524 | 4.647 | 2,187,943 | +0.13(+2.84%) |
Mar 08, 2007 | 4.410 | 4.518 | 4.410 | 4.518 | 1,462,349 | +0.11(+2.51%) |
Mar 07, 2007 | 4.338 | 4.432 | 4.338 | 4.407 | 1,491,138 | +0.06(+1.37%) |
Mar 06, 2007 | 4.419 | 4.421 | 4.262 | 4.348 | 712,080 | +0.06(+1.29%) |
Mar 05, 2007 | 4.306 | 4.345 | 4.245 | 4.293 | 1,221,464 | -0.03(-0.77%) |
Mar 02, 2007 | 4.447 | 4.473 | 4.294 | 4.326 | 2,095,701 | -0.12(-2.75%) |
Mar 01, 2007 | 4.384 | 4.493 | 4.255 | 4.448 | 2,935,451 | +0.05(+1.04%) |
Feb 28, 2007 | 4.447 | 4.447 | 4.362 | 4.402 | 750,857 | -0.02(-0.42%) |
Feb 27, 2007 | 4.541 | 4.541 | 4.420 | 4.421 | 1,259,653 | -0.14(-2.99%) |
Feb 26, 2007 | 4.563 | 4.582 | 4.536 | 4.557 | 401,867 | -0.00(-0.09%) |
Feb 23, 2007 | 4.523 | 4.567 | 4.517 | 4.562 | 313,150 | +0.02(+0.54%) |
Feb 22, 2007 | 4.540 | 4.554 | 4.519 | 4.537 | 354,277 | -0.00(-0.07%) |
Feb 21, 2007 | 4.540 | 4.596 | 4.517 | 4.540 | 854,848 | -0.01(-0.30%) |
Feb 20, 2007 | 4.519 | 4.574 | 4.519 | 4.554 | 794,921 | -0.03(-0.59%) |
Feb 16, 2007 | 4.506 | 4.589 | 4.502 | 4.581 | 833,698 | +0.07(+1.47%) |
Feb 15, 2007 | 4.528 | 4.528 | 4.501 | 4.515 | 862,486 | +0.00(+0.00%) |
Feb 14, 2007 | 4.455 | 4.524 | 4.430 | 4.515 | 1,101,785 | +0.08(+1.82%) |
Feb 13, 2007 | 4.383 | 4.457 | 4.366 | 4.434 | 975,320 | -0.00(-0.08%) |
Feb 12, 2007 | 4.418 | 4.469 | 4.406 | 4.437 | 712,080 | +0.02(+0.44%) |
Feb 09, 2007 | 4.519 | 4.538 | 4.379 | 4.418 | 1,448,836 | -0.10(-2.24%) |
Feb 08, 2007 | 4.497 | 4.536 | 4.421 | 4.519 | 1,047,557 | +0.03(+0.68%) |
Feb 07, 2007 | 4.448 | 4.508 | 4.422 | 4.488 | 1,491,138 | +0.04(+0.96%) |
Feb 06, 2007 | 4.340 | 4.456 | 4.308 | 4.446 | 1,444,136 | +0.13(+3.08%) |
Feb 05, 2007 | 4.407 | 4.411 | 4.275 | 4.313 | 1,041,681 | -0.09(-2.14%) |
Feb 02, 2007 | 4.368 | 4.425 | 4.364 | 4.407 | 1,075,170 | -0.01(-0.14%) |
Feb 01, 2007 | 4.187 | 4.472 | 4.187 | 4.413 | 3,687,894 | +0.17(+4.05%) |
Jan 31, 2007 | 4.156 | 4.242 | 4.116 | 4.242 | 1,717,923 | +0.03(+0.63%) |
Jan 30, 2007 | 4.280 | 4.280 | 4.196 | 4.215 | 1,733,198 | -0.05(-1.12%) |
Jan 29, 2007 | 4.314 | 4.316 | 4.232 | 4.263 | 1,672,096 | -0.07(-1.65%) |
Jan 26, 2007 | 4.363 | 4.383 | 4.295 | 4.334 | 1,483,500 | -0.01(-0.18%) |
Jan 25, 2007 | 4.319 | 4.407 | 4.319 | 4.342 | 1,204,426 | -0.08(-1.85%) |
Jan 24, 2007 | 4.463 | 4.463 | 4.386 | 4.424 | 999,967 | -0.03(-0.63%) |
Jan 23, 2007 | 4.379 | 4.453 | 4.367 | 4.452 | 948,852 | +0.08(+1.83%) |
Jan 22, 2007 | 4.447 | 4.456 | 4.350 | 4.372 | 1,195,025 | -0.07(-1.59%) |
Jan 19, 2007 | 4.405 | 4.479 | 4.379 | 4.442 | 1,314,293 | +0.04(+0.85%) |
Jan 18, 2007 | 4.411 | 4.490 | 4.383 | 4.405 | 763,195 | -0.01(-0.12%) |
Jan 17, 2007 | 4.468 | 4.470 | 4.357 | 4.410 | 1,417,110 | -0.07(-1.50%) |
Jan 16, 2007 | 4.430 | 4.479 | 4.427 | 4.477 | 1,713,810 | +0.05(+1.06%) |
Jan 12, 2007 | 4.338 | 4.445 | 4.338 | 4.430 | 1,191,500 | +0.10(+2.42%) |
Jan 11, 2007 | 4.199 | 4.352 | 4.196 | 4.326 | 1,438,261 | +0.13(+3.02%) |
Jan 10, 2007 | 4.138 | 4.207 | 4.105 | 4.199 | 1,317,231 | +0.07(+1.59%) |
Jan 09, 2007 | 4.064 | 4.195 | 4.037 | 4.133 | 1,814,864 | +0.06(+1.42%) |
Jan 08, 2007 | 4.098 | 4.100 | 4.002 | 4.076 | 1,115,122 | +0.02(+0.59%) |
Jan 05, 2007 | 3.998 | 4.076 | 3.968 | 4.052 | 1,126,873 | +0.05(+1.36%) |
Jan 04, 2007 | 3.966 | 4.011 | 3.933 | 3.997 | 1,085,158 | +0.00(+0.06%) |