Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.183 | 5.219 | 5.139 | 5.207 | 3,946,445 | +0.03(+0.66%) |
Mar 29, 2007 | 5.171 | 5.178 | 5.110 | 5.173 | 2,388,899 | +0.06(+1.09%) |
Mar 28, 2007 | 5.190 | 5.215 | 5.110 | 5.117 | 4,893,162 | -0.09(-1.77%) |
Mar 27, 2007 | 5.212 | 5.260 | 5.188 | 5.210 | 2,027,634 | -0.02(-0.37%) |
Mar 26, 2007 | 5.210 | 5.229 | 5.176 | 5.229 | 8,166,829 | +0.03(+0.66%) |
Mar 23, 2007 | 5.159 | 5.215 | 5.144 | 5.195 | 3,123,483 | +0.04(+0.76%) |
Mar 22, 2007 | 5.227 | 5.241 | 5.144 | 5.156 | 4,332,713 | -0.06(-1.21%) |
Mar 21, 2007 | 5.249 | 5.270 | 5.146 | 5.219 | 4,736,990 | -0.03(-0.60%) |
Mar 20, 2007 | 5.152 | 5.256 | 5.110 | 5.251 | 3,908,098 | -0.03(-0.55%) |
Mar 19, 2007 | 5.236 | 5.319 | 5.232 | 5.280 | 4,127,682 | +0.07(+1.26%) |
Mar 16, 2007 | 5.280 | 5.341 | 5.180 | 5.215 | 7,096,506 | -0.07(-1.24%) |
Mar 15, 2007 | 5.159 | 5.283 | 5.159 | 5.280 | 3,314,007 | +0.13(+2.50%) |
Mar 14, 2007 | 5.051 | 5.205 | 4.954 | 5.151 | 6,173,547 | +0.11(+2.17%) |
Mar 13, 2007 | 5.295 | 5.292 | 5.003 | 5.042 | 13,319,875 | -0.25(-4.78%) |
Mar 12, 2007 | 5.268 | 5.353 | 5.251 | 5.295 | 4,190,856 | +0.01(+0.28%) |
Mar 09, 2007 | 5.351 | 5.390 | 5.215 | 5.280 | 4,587,378 | +0.00(+0.00%) |
Mar 08, 2007 | 5.288 | 5.387 | 5.236 | 5.280 | 5,397,291 | +0.07(+1.31%) |
Mar 07, 2007 | 5.205 | 5.246 | 5.122 | 5.212 | 5,939,201 | +0.05(+0.94%) |
Mar 06, 2007 | 5.029 | 5.215 | 5.005 | 5.163 | 6,292,419 | +0.22(+4.53%) |
Mar 05, 2007 | 5.239 | 5.268 | 4.210 | 4.940 | 18,149,782 | -0.38(-7.18%) |
Mar 02, 2007 | 5.378 | 5.421 | 5.312 | 5.322 | 4,662,881 | -0.09(-1.75%) |
Mar 01, 2007 | 5.465 | 5.541 | 5.356 | 5.416 | 5,916,446 | -0.10(-1.85%) |
Feb 28, 2007 | 5.370 | 5.550 | 5.331 | 5.519 | 13,651,986 | +0.16(+3.00%) |
Feb 27, 2007 | 5.489 | 5.541 | 5.341 | 5.358 | 6,057,515 | -0.20(-3.55%) |
Feb 26, 2007 | 5.657 | 5.657 | 5.514 | 5.555 | 5,274,667 | -0.06(-1.04%) |
Feb 23, 2007 | 5.699 | 5.699 | 5.570 | 5.614 | 4,823,536 | -0.09(-1.49%) |
Feb 22, 2007 | 5.723 | 5.752 | 5.657 | 5.699 | 3,692,422 | -0.01(-0.26%) |
Feb 21, 2007 | 5.818 | 5.818 | 5.645 | 5.713 | 6,940,338 | -0.16(-2.65%) |
Feb 20, 2007 | 5.842 | 5.889 | 5.801 | 5.869 | 4,822,007 | +0.08(+1.39%) |
Feb 16, 2007 | 5.696 | 5.811 | 5.696 | 5.789 | 3,156,969 | +0.09(+1.62%) |
Feb 15, 2007 | 5.730 | 5.752 | 5.660 | 5.696 | 3,351,184 | -0.02(-0.43%) |
Feb 14, 2007 | 5.713 | 5.762 | 5.677 | 5.721 | 4,695,766 | +0.03(+0.60%) |
Feb 13, 2007 | 5.604 | 5.704 | 5.604 | 5.687 | 4,744,260 | +0.10(+1.74%) |
Feb 12, 2007 | 5.638 | 5.655 | 5.475 | 5.589 | 6,123,368 | -0.00(-0.09%) |
Feb 09, 2007 | 5.662 | 5.711 | 5.526 | 5.594 | 7,955,769 | -0.01(-0.17%) |
Feb 08, 2007 | 5.577 | 5.618 | 5.516 | 5.604 | 6,807,440 | +0.07(+1.23%) |
Feb 07, 2007 | 5.565 | 5.575 | 5.489 | 5.536 | 4,254,609 | +0.00(+0.09%) |
Feb 06, 2007 | 5.470 | 5.536 | 5.451 | 5.531 | 6,045,161 | +0.07(+1.25%) |
Feb 05, 2007 | 5.458 | 5.472 | 5.431 | 5.463 | 4,877,968 | +0.01(+0.13%) |
Feb 02, 2007 | 5.436 | 5.460 | 5.414 | 5.455 | 3,458,627 | +0.02(+0.45%) |
Feb 01, 2007 | 5.409 | 5.436 | 5.402 | 5.431 | 3,952,310 | +0.03(+0.54%) |
Jan 31, 2007 | 5.390 | 5.419 | 5.365 | 5.402 | 3,517,436 | +0.02(+0.32%) |
Jan 30, 2007 | 5.382 | 5.392 | 5.365 | 5.385 | 2,843,548 | +0.00(+0.05%) |
Jan 29, 2007 | 5.390 | 5.421 | 5.378 | 5.382 | 3,374,950 | -0.01(-0.14%) |
Jan 26, 2007 | 5.404 | 5.416 | 5.361 | 5.390 | 3,460,830 | +0.01(+0.27%) |
Jan 25, 2007 | 5.414 | 5.419 | 5.365 | 5.375 | 3,458,319 | -0.03(-0.63%) |
Jan 24, 2007 | 5.407 | 5.416 | 5.390 | 5.409 | 3,693,223 | +0.02(+0.36%) |
Jan 23, 2007 | 5.382 | 5.402 | 5.365 | 5.390 | 3,701,246 | +0.02(+0.32%) |
Jan 22, 2007 | 5.392 | 5.392 | 5.353 | 5.373 | 3,724,786 | +0.00(+0.00%) |
Jan 19, 2007 | 5.351 | 5.395 | 5.339 | 5.373 | 6,377,473 | +0.04(+0.73%) |
Jan 18, 2007 | 5.378 | 5.390 | 5.312 | 5.334 | 7,500,988 | -0.04(-0.72%) |
Jan 17, 2007 | 5.421 | 5.431 | 5.363 | 5.373 | 6,724,494 | -0.04(-0.72%) |
Jan 16, 2007 | 5.390 | 5.424 | 5.378 | 5.412 | 7,088,993 | +0.05(+0.91%) |
Jan 12, 2007 | 5.448 | 5.451 | 5.353 | 5.363 | 32,038,058 | -0.10(-1.78%) |
Jan 11, 2007 | 5.475 | 5.558 | 5.446 | 5.460 | 4,331,698 | +0.00(+0.04%) |
Jan 10, 2007 | 5.455 | 5.492 | 5.395 | 5.458 | 2,046,728 | +0.01(+0.27%) |
Jan 09, 2007 | 5.426 | 5.471 | 5.343 | 5.443 | 2,349,812 | +0.03(+0.63%) |
Jan 08, 2007 | 5.375 | 5.431 | 5.324 | 5.409 | 3,033,695 | +0.05(+0.86%) |
Jan 05, 2007 | 5.443 | 5.443 | 5.280 | 5.363 | 5,169,829 | -0.13(-2.39%) |
Jan 04, 2007 | 5.541 | 5.541 | 5.475 | 5.494 | 2,457,547 | -0.03(-0.57%) |