Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.964 | 9,249,637 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,663 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,291 | +0.09(+1.73%) |
Feb 23, 2007 | 5.362 | 5.403 | 5.273 | 5.336 | 4,956,413 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,342 | -0.08(-1.41%) |
Feb 21, 2007 | 5.486 | 5.535 | 5.403 | 5.509 | 4,947,746 | +0.04(+0.74%) |
Feb 20, 2007 | 5.385 | 5.486 | 5.308 | 5.469 | 4,767,475 | +0.07(+1.28%) |
Feb 16, 2007 | 5.336 | 5.414 | 5.308 | 5.400 | 4,626,378 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,158,178 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.336 | 8,455,404 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.261 | 4.961 | 5.241 | 11,753,577 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,979 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.036 | 4.944 | 5.002 | 4,871,478 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,557 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,835,234 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.137 | 5.250 | 11,704,096 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,951 | +0.08(+1.58%) |
Feb 02, 2007 | 4.935 | 4.947 | 4.840 | 4.924 | 3,557,232 | +0.01(+0.29%) |
Feb 01, 2007 | 4.901 | 4.947 | 4.858 | 4.910 | 4,959,880 | +0.03(+0.71%) |
Jan 31, 2007 | 4.811 | 4.898 | 4.777 | 4.875 | 5,303,435 | +0.09(+1.81%) |
Jan 30, 2007 | 4.719 | 4.806 | 4.702 | 4.788 | 4,826,063 | +0.08(+1.65%) |
Jan 29, 2007 | 4.760 | 4.809 | 4.708 | 4.710 | 4,792,089 | -0.05(-1.03%) |
Jan 26, 2007 | 4.765 | 4.788 | 4.716 | 4.760 | 4,980,334 | +0.03(+0.67%) |
Jan 25, 2007 | 4.774 | 4.788 | 4.676 | 4.728 | 6,463,756 | -0.06(-1.32%) |
Jan 24, 2007 | 4.690 | 4.791 | 4.635 | 4.791 | 7,541,569 | +0.16(+3.49%) |
Jan 23, 2007 | 4.529 | 4.656 | 4.514 | 4.630 | 6,275,165 | +0.16(+3.55%) |
Jan 22, 2007 | 4.517 | 4.526 | 4.439 | 4.471 | 4,544,910 | +0.04(+0.98%) |
Jan 19, 2007 | 4.393 | 4.434 | 4.373 | 4.428 | 4,595,178 | +0.05(+1.05%) |
Jan 18, 2007 | 4.474 | 4.480 | 4.341 | 4.382 | 3,262,905 | -0.00(-0.07%) |
Jan 17, 2007 | 4.327 | 4.413 | 4.304 | 4.385 | 7,511,755 | -0.03(-0.65%) |
Jan 16, 2007 | 4.413 | 4.454 | 4.376 | 4.413 | 7,205,641 | -0.11(-2.36%) |
Jan 12, 2007 | 4.488 | 4.529 | 4.445 | 4.520 | 3,513,551 | +0.04(+0.97%) |
Jan 11, 2007 | 4.514 | 4.575 | 4.451 | 4.477 | 3,036,873 | +0.00(+0.06%) |
Jan 10, 2007 | 4.370 | 4.506 | 4.284 | 4.474 | 5,462,559 | +0.02(+0.39%) |
Jan 09, 2007 | 4.520 | 4.520 | 4.399 | 4.457 | 5,607,815 | -0.13(-2.77%) |
Jan 08, 2007 | 4.503 | 4.584 | 4.445 | 4.584 | 5,051,055 | +0.09(+2.06%) |
Jan 05, 2007 | 4.696 | 4.696 | 4.439 | 4.491 | 5,994,705 | -0.16(-3.47%) |
Jan 04, 2007 | 4.736 | 4.745 | 4.604 | 4.653 | 6,421,462 | -0.08(-1.77%) |
Jan 03, 2007 | 4.875 | 4.889 | 4.731 | 4.736 | 9,599,085 | +0.12(+2.62%) |
Dec 29, 2006 | 4.716 | 4.739 | 4.584 | 4.615 | 3,341,254 | -0.08(-1.78%) |
Dec 28, 2006 | 4.739 | 4.760 | 4.673 | 4.699 | 3,212,984 | -0.02(-0.37%) |
Dec 27, 2006 | 4.644 | 4.719 | 4.615 | 4.716 | 3,311,093 | +0.13(+2.83%) |
Dec 26, 2006 | 4.566 | 4.612 | 4.563 | 4.586 | 1,920,926 | +0.01(+0.25%) |
Dec 22, 2006 | 4.555 | 4.581 | 4.494 | 4.575 | 2,821,241 | +0.05(+1.15%) |
Dec 21, 2006 | 4.552 | 4.552 | 4.462 | 4.523 | 2,698,518 | -0.03(-0.63%) |
Dec 20, 2006 | 4.612 | 4.638 | 4.543 | 4.552 | 2,304,349 | -0.05(-1.00%) |
Dec 19, 2006 | 4.560 | 4.612 | 4.520 | 4.598 | 3,531,925 | -0.03(-0.69%) |
Dec 18, 2006 | 4.710 | 4.713 | 4.604 | 4.630 | 2,790,040 | -0.04(-0.80%) |
Dec 15, 2006 | 4.702 | 4.710 | 4.621 | 4.667 | 2,928,017 | -0.01(-0.12%) |
Dec 14, 2006 | 4.644 | 4.699 | 4.630 | 4.673 | 3,078,474 | +0.05(+1.12%) |
Dec 13, 2006 | 4.641 | 4.644 | 4.560 | 4.621 | 3,991,963 | -0.02(-0.44%) |
Dec 12, 2006 | 4.719 | 4.754 | 4.612 | 4.641 | 4,366,025 | -0.07(-1.41%) |
Dec 11, 2006 | 4.760 | 4.774 | 4.696 | 4.708 | 3,216,451 | -0.01(-0.24%) |
Dec 08, 2006 | 4.673 | 4.754 | 4.673 | 4.719 | 3,729,876 | +0.01(+0.25%) |
Dec 07, 2006 | 4.702 | 4.739 | 4.682 | 4.708 | 2,866,656 | +0.03(+0.74%) |
Dec 06, 2006 | 4.696 | 4.745 | 4.659 | 4.673 | 3,845,319 | -0.00(-0.06%) |
Dec 05, 2006 | 4.630 | 4.708 | 4.615 | 4.676 | 4,809,076 | +0.09(+1.95%) |
Dec 04, 2006 | 4.457 | 4.604 | 4.448 | 4.586 | 3,227,891 | +0.10(+2.19%) |