Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.440 | 5.446 | 5.332 | 5.332 | 24,426 | -0.07(-1.26%) |
Mar 29, 2007 | 5.343 | 5.406 | 5.343 | 5.400 | 5,677 | +0.02(+0.42%) |
Mar 28, 2007 | 5.389 | 5.434 | 5.377 | 5.377 | 3,163 | -0.03(-0.53%) |
Mar 27, 2007 | 5.406 | 5.451 | 5.400 | 5.406 | 7,301 | +0.00(+0.00%) |
Mar 26, 2007 | 5.463 | 5.463 | 5.377 | 5.406 | 25,579 | +0.03(+0.53%) |
Mar 23, 2007 | 5.423 | 5.423 | 5.360 | 5.377 | 30,816 | -0.05(-0.84%) |
Mar 22, 2007 | 5.406 | 5.514 | 5.395 | 5.423 | 12,744 | +0.02(+0.32%) |
Mar 21, 2007 | 5.622 | 5.622 | 5.406 | 5.406 | 16,888 | -0.10(-1.76%) |
Mar 20, 2007 | 5.639 | 5.645 | 5.503 | 5.503 | 5,974 | -0.13(-2.22%) |
Mar 19, 2007 | 5.696 | 5.696 | 5.537 | 5.628 | 11,011 | +0.08(+1.44%) |
Mar 16, 2007 | 5.918 | 5.918 | 5.537 | 5.548 | 21,316 | +0.15(+2.74%) |
Mar 15, 2007 | 5.389 | 5.434 | 5.389 | 5.400 | 19,712 | +0.01(+0.11%) |
Mar 14, 2007 | 5.400 | 5.406 | 5.360 | 5.395 | 2,284 | -0.01(-0.11%) |
Mar 13, 2007 | 5.349 | 5.423 | 5.389 | 5.400 | 8,303 | +0.05(+0.96%) |
Mar 12, 2007 | 5.315 | 5.372 | 5.241 | 5.349 | 8,625 | -0.08(-1.47%) |
Mar 09, 2007 | 5.395 | 5.434 | 5.395 | 5.429 | 3,514 | +0.09(+1.60%) |
Mar 08, 2007 | 5.389 | 5.400 | 5.309 | 5.343 | 16,237 | -0.06(-1.16%) |
Mar 07, 2007 | 5.298 | 5.434 | 5.298 | 5.406 | 25,484 | +0.05(+0.96%) |
Mar 06, 2007 | 5.385 | 5.400 | 5.349 | 5.355 | 22,671 | +0.00(+0.00%) |
Mar 05, 2007 | 5.457 | 5.457 | 5.355 | 5.355 | 37,192 | -0.07(-1.26%) |
Mar 02, 2007 | 5.417 | 5.429 | 5.372 | 5.423 | 4,539 | -0.01(-0.21%) |
Mar 01, 2007 | 5.406 | 5.468 | 5.406 | 5.434 | 19,299 | +0.03(+0.63%) |
Feb 28, 2007 | 5.451 | 5.508 | 5.400 | 5.400 | 35,805 | -0.15(-2.67%) |
Feb 27, 2007 | 5.491 | 5.554 | 5.474 | 5.548 | 13,847 | +0.03(+0.52%) |
Feb 26, 2007 | 5.656 | 5.656 | 5.468 | 5.520 | 9,769 | -0.17(-3.00%) |
Feb 23, 2007 | 5.713 | 5.713 | 5.662 | 5.690 | 9,095 | +0.00(+0.00%) |
Feb 22, 2007 | 5.685 | 5.725 | 5.651 | 5.690 | 9,798 | +0.00(+0.00%) |
Feb 21, 2007 | 5.474 | 5.707 | 5.456 | 5.690 | 17,720 | +0.27(+4.93%) |
Feb 20, 2007 | 5.377 | 5.565 | 5.360 | 5.423 | 19,274 | -0.01(-0.10%) |
Feb 16, 2007 | 5.406 | 5.429 | 5.395 | 5.429 | 12,526 | +0.00(+0.00%) |
Feb 15, 2007 | 5.360 | 5.430 | 5.360 | 5.429 | 11,925 | +0.06(+1.06%) |
Feb 14, 2007 | 5.161 | 5.372 | 5.110 | 5.372 | 35,617 | +0.18(+3.40%) |
Feb 13, 2007 | 5.161 | 5.229 | 5.156 | 5.195 | 12,225 | +0.00(+0.00%) |
Feb 12, 2007 | 5.275 | 5.275 | 5.195 | 5.195 | 17,840 | -0.04(-0.76%) |
Feb 09, 2007 | 5.264 | 5.264 | 5.212 | 5.235 | 4,737 | +0.00(+0.00%) |
Feb 08, 2007 | 5.195 | 5.269 | 5.178 | 5.235 | 6,677 | +0.00(+0.00%) |
Feb 07, 2007 | 5.278 | 5.292 | 5.195 | 5.235 | 6,783 | +0.00(+0.00%) |
Feb 06, 2007 | 5.235 | 5.252 | 5.212 | 5.235 | 8,313 | +0.00(+0.00%) |
Feb 05, 2007 | 5.241 | 5.281 | 5.235 | 5.235 | 22,240 | -0.05(-0.86%) |
Feb 02, 2007 | 5.241 | 5.332 | 5.241 | 5.281 | 15,499 | +0.02(+0.32%) |
Feb 01, 2007 | 5.377 | 5.377 | 5.235 | 5.264 | 18,910 | -0.10(-1.91%) |
Jan 31, 2007 | 5.360 | 5.366 | 5.349 | 5.366 | 2,794 | +0.03(+0.53%) |
Jan 30, 2007 | 5.366 | 5.377 | 5.338 | 5.338 | 11,268 | -0.01(-0.21%) |
Jan 29, 2007 | 5.372 | 5.377 | 5.349 | 5.349 | 3,866 | +0.02(+0.43%) |
Jan 26, 2007 | 5.286 | 5.326 | 5.275 | 5.326 | 4,971 | -0.03(-0.53%) |
Jan 25, 2007 | 5.389 | 5.400 | 5.349 | 5.355 | 7,321 | -0.01(-0.21%) |
Jan 24, 2007 | 5.571 | 5.571 | 5.195 | 5.366 | 41,446 | -0.14(-2.58%) |
Jan 23, 2007 | 5.634 | 5.634 | 5.503 | 5.508 | 12,225 | -0.13(-2.22%) |
Jan 22, 2007 | 5.690 | 5.690 | 5.634 | 5.634 | 5,150 | -0.05(-0.80%) |
Jan 19, 2007 | 5.679 | 5.679 | 5.651 | 5.679 | 5,287 | -0.02(-0.30%) |
Jan 18, 2007 | 5.707 | 5.707 | 5.690 | 5.696 | 3,690 | -0.05(-0.89%) |
Jan 17, 2007 | 5.634 | 5.747 | 5.634 | 5.747 | 17,708 | +0.04(+0.70%) |
Jan 16, 2007 | 5.753 | 5.753 | 5.690 | 5.707 | 5,720 | -0.04(-0.69%) |
Jan 12, 2007 | 5.707 | 5.747 | 5.542 | 5.747 | 48,179 | +0.05(+0.80%) |
Jan 11, 2007 | 5.816 | 5.873 | 5.685 | 5.702 | 44,439 | -0.18(-3.00%) |
Jan 10, 2007 | 5.929 | 5.935 | 5.810 | 5.878 | 20,033 | -0.13(-2.09%) |
Jan 09, 2007 | 5.975 | 6.003 | 5.975 | 6.003 | 1,588 | +0.03(+0.57%) |
Jan 08, 2007 | 5.975 | 5.975 | 5.924 | 5.969 | 4,581 | +0.03(+0.42%) |
Jan 05, 2007 | 5.975 | 5.975 | 5.890 | 5.944 | 9,788 | -0.04(-0.70%) |
Jan 04, 2007 | 5.992 | 5.992 | 5.890 | 5.986 | 21,961 | -0.05(-0.76%) |