Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.729 | 5.729 | 5.685 | 5.717 | 578,601 | +0.04(+0.69%) |
Mar 29, 2007 | 5.658 | 5.684 | 5.557 | 5.678 | 530,811 | +0.08(+1.48%) |
Mar 28, 2007 | 5.586 | 5.620 | 5.563 | 5.595 | 455,229 | -0.02(-0.30%) |
Mar 27, 2007 | 5.611 | 5.646 | 5.577 | 5.611 | 882,746 | +0.11(+1.94%) |
Mar 26, 2007 | 5.522 | 5.539 | 5.412 | 5.504 | 745,843 | +0.09(+1.70%) |
Mar 23, 2007 | 5.322 | 5.426 | 5.322 | 5.412 | 436,929 | +0.06(+1.13%) |
Mar 22, 2007 | 5.326 | 5.411 | 5.316 | 5.352 | 1,157,494 | +0.04(+0.79%) |
Mar 21, 2007 | 5.230 | 5.311 | 5.221 | 5.310 | 603,600 | +0.08(+1.53%) |
Mar 20, 2007 | 5.284 | 5.284 | 5.228 | 5.230 | 569,919 | +0.00(+0.03%) |
Mar 19, 2007 | 5.209 | 5.295 | 5.195 | 5.228 | 2,319,871 | +0.01(+0.14%) |
Mar 16, 2007 | 5.209 | 5.256 | 5.183 | 5.221 | 537,019 | +0.04(+0.82%) |
Mar 15, 2007 | 5.201 | 5.215 | 5.126 | 5.179 | 476,640 | +0.02(+0.29%) |
Mar 14, 2007 | 5.210 | 5.215 | 5.137 | 5.164 | 669,943 | -0.05(-0.93%) |
Mar 13, 2007 | 5.280 | 5.256 | 5.201 | 5.212 | 482,902 | -0.07(-1.29%) |
Mar 12, 2007 | 5.206 | 5.284 | 5.203 | 5.280 | 626,597 | +0.05(+1.01%) |
Mar 09, 2007 | 5.230 | 5.239 | 5.201 | 5.227 | 399,135 | -0.01(-0.20%) |
Mar 08, 2007 | 5.337 | 5.337 | 5.225 | 5.238 | 570,807 | -0.05(-0.88%) |
Mar 07, 2007 | 5.284 | 5.326 | 5.266 | 5.284 | 224,464 | -0.03(-0.54%) |
Mar 06, 2007 | 5.307 | 5.345 | 5.257 | 5.313 | 487,193 | +0.06(+1.18%) |
Mar 05, 2007 | 5.284 | 5.326 | 5.244 | 5.251 | 764,256 | -0.06(-1.05%) |
Mar 02, 2007 | 5.352 | 5.358 | 5.293 | 5.307 | 914,631 | -0.04(-0.71%) |
Mar 01, 2007 | 5.254 | 5.345 | 5.201 | 5.345 | 817,857 | +0.11(+2.16%) |
Feb 28, 2007 | 5.247 | 5.269 | 5.201 | 5.231 | 458,904 | -0.02(-0.29%) |
Feb 27, 2007 | 5.384 | 5.384 | 5.241 | 5.247 | 560,792 | -0.13(-2.36%) |
Feb 26, 2007 | 5.400 | 5.400 | 5.322 | 5.373 | 541,264 | +0.02(+0.45%) |
Feb 23, 2007 | 5.345 | 5.394 | 5.345 | 5.349 | 501,235 | +0.00(+0.06%) |
Feb 22, 2007 | 5.320 | 5.360 | 5.299 | 5.346 | 656,292 | +0.06(+1.05%) |
Feb 21, 2007 | 5.289 | 5.525 | 5.266 | 5.290 | 1,272,264 | +0.02(+0.31%) |
Feb 20, 2007 | 5.301 | 5.301 | 5.221 | 5.274 | 3,673,647 | -0.03(-0.51%) |
Feb 16, 2007 | 5.284 | 5.320 | 5.278 | 5.301 | 923,884 | -0.01(-0.26%) |
Feb 15, 2007 | 5.352 | 5.358 | 5.307 | 5.314 | 605,710 | -0.01(-0.11%) |
Feb 14, 2007 | 5.307 | 5.336 | 5.277 | 5.320 | 814,202 | +0.01(+0.26%) |
Feb 13, 2007 | 5.307 | 5.329 | 5.287 | 5.307 | 575,649 | +0.01(+0.11%) |
Feb 12, 2007 | 5.304 | 5.313 | 5.269 | 5.301 | 554,053 | -0.01(-0.17%) |
Feb 09, 2007 | 5.340 | 5.352 | 5.301 | 5.310 | 927,187 | -0.03(-0.48%) |
Feb 08, 2007 | 5.277 | 5.343 | 5.277 | 5.336 | 729,228 | +0.03(+0.60%) |
Feb 07, 2007 | 5.299 | 5.331 | 5.299 | 5.304 | 844,322 | -0.01(-0.17%) |
Feb 06, 2007 | 5.278 | 5.337 | 5.278 | 5.313 | 827,262 | +0.04(+0.69%) |
Feb 05, 2007 | 5.254 | 5.304 | 5.215 | 5.277 | 2,712,095 | +0.01(+0.17%) |
Feb 02, 2007 | 5.308 | 5.316 | 5.239 | 5.268 | 853,303 | +0.03(+0.60%) |
Feb 01, 2007 | 5.164 | 5.302 | 5.164 | 5.236 | 970,699 | +0.08(+1.49%) |
Jan 31, 2007 | 5.152 | 5.225 | 5.133 | 5.159 | 822,447 | +0.03(+0.50%) |
Jan 30, 2007 | 5.066 | 5.158 | 5.061 | 5.133 | 649,646 | +0.05(+0.95%) |
Jan 29, 2007 | 5.126 | 5.147 | 5.066 | 5.085 | 880,962 | -0.01(-0.12%) |
Jan 26, 2007 | 5.058 | 5.124 | 5.057 | 5.091 | 653,062 | +0.03(+0.51%) |
Jan 25, 2007 | 5.096 | 5.103 | 5.051 | 5.066 | 707,565 | -0.04(-0.74%) |
Jan 24, 2007 | 5.155 | 5.155 | 5.081 | 5.103 | 487,896 | -0.01(-0.12%) |
Jan 23, 2007 | 5.102 | 5.153 | 5.093 | 5.109 | 467,042 | +0.02(+0.33%) |
Jan 22, 2007 | 5.149 | 5.155 | 5.066 | 5.093 | 424,340 | -0.01(-0.27%) |
Jan 19, 2007 | 5.058 | 5.135 | 5.057 | 5.106 | 437,964 | +0.02(+0.47%) |
Jan 18, 2007 | 5.078 | 5.156 | 5.055 | 5.082 | 681,882 | -0.00(-0.06%) |
Jan 17, 2007 | 5.147 | 5.147 | 5.058 | 5.085 | 759,388 | -0.01(-0.12%) |
Jan 16, 2007 | 5.168 | 5.186 | 5.087 | 5.091 | 578,813 | -0.04(-0.71%) |
Jan 12, 2007 | 5.141 | 5.162 | 5.112 | 5.127 | 459,819 | +0.01(+0.18%) |
Jan 11, 2007 | 5.073 | 5.159 | 5.059 | 5.118 | 398,179 | +0.05(+0.89%) |
Jan 10, 2007 | 5.087 | 5.106 | 5.035 | 5.073 | 709,853 | +0.00(+0.00%) |
Jan 09, 2007 | 5.126 | 5.189 | 5.073 | 5.073 | 575,656 | -0.03(-0.59%) |
Jan 08, 2007 | 5.082 | 5.165 | 5.066 | 5.103 | 579,510 | +0.02(+0.42%) |
Jan 05, 2007 | 5.114 | 5.114 | 5.035 | 5.082 | 1,068,866 | -0.01(-0.27%) |
Jan 04, 2007 | 5.124 | 5.144 | 5.088 | 5.096 | 911,878 | -0.03(-0.56%) |