Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.044 | 5.078 | 5.008 | 5.037 | 851,145 | -0.02(-0.34%) |
Mar 29, 2007 | 5.177 | 5.191 | 5.033 | 5.054 | 1,015,298 | -0.08(-1.60%) |
Mar 28, 2007 | 5.020 | 5.202 | 4.987 | 5.136 | 2,202,930 | +0.17(+3.45%) |
Mar 27, 2007 | 4.819 | 4.999 | 4.806 | 4.965 | 1,778,233 | +0.14(+2.91%) |
Mar 26, 2007 | 4.869 | 4.874 | 4.799 | 4.825 | 660,703 | -0.06(-1.19%) |
Mar 23, 2007 | 4.896 | 4.910 | 4.866 | 4.883 | 439,884 | -0.02(-0.45%) |
Mar 22, 2007 | 4.882 | 4.963 | 4.881 | 4.905 | 893,206 | +0.02(+0.35%) |
Mar 21, 2007 | 4.856 | 4.897 | 4.821 | 4.888 | 568,988 | +0.03(+0.67%) |
Mar 20, 2007 | 4.742 | 4.888 | 4.722 | 4.856 | 827,778 | +0.11(+2.23%) |
Mar 19, 2007 | 4.729 | 4.790 | 4.705 | 4.749 | 670,050 | +0.02(+0.43%) |
Mar 16, 2007 | 4.750 | 4.768 | 4.715 | 4.729 | 462,667 | -0.02(-0.45%) |
Mar 15, 2007 | 4.733 | 4.808 | 4.714 | 4.750 | 465,588 | +0.02(+0.36%) |
Mar 14, 2007 | 4.795 | 4.795 | 4.696 | 4.733 | 1,262,989 | +0.02(+0.36%) |
Mar 13, 2007 | 4.741 | 4.794 | 4.702 | 4.716 | 885,027 | -0.02(-0.52%) |
Mar 12, 2007 | 4.660 | 4.751 | 4.612 | 4.741 | 1,203,988 | +0.07(+1.45%) |
Mar 09, 2007 | 4.553 | 4.788 | 4.550 | 4.673 | 2,175,473 | +0.13(+2.84%) |
Mar 08, 2007 | 4.435 | 4.544 | 4.435 | 4.544 | 1,454,015 | +0.11(+2.51%) |
Mar 07, 2007 | 4.363 | 4.458 | 4.363 | 4.433 | 1,482,640 | +0.06(+1.37%) |
Mar 06, 2007 | 4.445 | 4.446 | 4.286 | 4.373 | 708,022 | +0.06(+1.29%) |
Mar 05, 2007 | 4.331 | 4.369 | 4.269 | 4.317 | 1,214,503 | -0.03(-0.77%) |
Mar 02, 2007 | 4.472 | 4.499 | 4.319 | 4.351 | 2,083,757 | -0.12(-2.75%) |
Mar 01, 2007 | 4.409 | 4.518 | 4.280 | 4.474 | 2,918,721 | +0.05(+1.04%) |
Feb 28, 2007 | 4.472 | 4.472 | 4.387 | 4.428 | 746,577 | -0.02(-0.42%) |
Feb 27, 2007 | 4.567 | 4.567 | 4.446 | 4.446 | 1,252,474 | -0.14(-2.99%) |
Feb 26, 2007 | 4.589 | 4.608 | 4.562 | 4.583 | 399,576 | -0.00(-0.09%) |
Feb 23, 2007 | 4.549 | 4.594 | 4.543 | 4.588 | 311,366 | +0.02(+0.54%) |
Feb 22, 2007 | 4.566 | 4.580 | 4.545 | 4.563 | 352,258 | -0.00(-0.08%) |
Feb 21, 2007 | 4.566 | 4.622 | 4.543 | 4.566 | 849,976 | -0.01(-0.30%) |
Feb 20, 2007 | 4.545 | 4.600 | 4.545 | 4.580 | 790,390 | -0.03(-0.59%) |
Feb 16, 2007 | 4.532 | 4.615 | 4.528 | 4.607 | 828,946 | +0.07(+1.47%) |
Feb 15, 2007 | 4.554 | 4.554 | 4.527 | 4.541 | 857,571 | +0.00(+0.00%) |
Feb 14, 2007 | 4.481 | 4.550 | 4.455 | 4.541 | 1,095,506 | +0.08(+1.82%) |
Feb 13, 2007 | 4.408 | 4.482 | 4.391 | 4.459 | 969,762 | -0.00(-0.08%) |
Feb 12, 2007 | 4.443 | 4.494 | 4.431 | 4.463 | 708,022 | +0.02(+0.44%) |
Feb 09, 2007 | 4.545 | 4.564 | 4.404 | 4.443 | 1,440,579 | -0.10(-2.24%) |
Feb 08, 2007 | 4.523 | 4.562 | 4.446 | 4.545 | 1,041,586 | +0.03(+0.68%) |
Feb 07, 2007 | 4.474 | 4.534 | 4.447 | 4.514 | 1,482,640 | +0.04(+0.96%) |
Feb 06, 2007 | 4.365 | 4.482 | 4.333 | 4.471 | 1,435,906 | +0.13(+3.08%) |
Feb 05, 2007 | 4.433 | 4.436 | 4.299 | 4.338 | 1,035,745 | -0.10(-2.14%) |
Feb 02, 2007 | 4.393 | 4.451 | 4.389 | 4.433 | 1,069,043 | -0.01(-0.14%) |
Feb 01, 2007 | 4.211 | 4.498 | 4.211 | 4.439 | 3,666,876 | +0.17(+4.05%) |
Jan 31, 2007 | 4.179 | 4.266 | 4.140 | 4.266 | 1,708,132 | +0.03(+0.63%) |
Jan 30, 2007 | 4.304 | 4.304 | 4.220 | 4.239 | 1,723,321 | -0.05(-1.12%) |
Jan 29, 2007 | 4.339 | 4.340 | 4.256 | 4.287 | 1,662,566 | -0.07(-1.65%) |
Jan 26, 2007 | 4.388 | 4.408 | 4.320 | 4.359 | 1,475,045 | -0.01(-0.18%) |
Jan 25, 2007 | 4.344 | 4.433 | 4.344 | 4.367 | 1,197,562 | -0.08(-1.85%) |
Jan 24, 2007 | 4.488 | 4.488 | 4.411 | 4.449 | 994,268 | -0.03(-0.63%) |
Jan 23, 2007 | 4.404 | 4.478 | 4.392 | 4.477 | 943,445 | +0.08(+1.83%) |
Jan 22, 2007 | 4.473 | 4.482 | 4.375 | 4.397 | 1,188,215 | -0.07(-1.59%) |
Jan 19, 2007 | 4.430 | 4.505 | 4.404 | 4.468 | 1,306,803 | +0.04(+0.85%) |
Jan 18, 2007 | 4.436 | 4.516 | 4.408 | 4.430 | 758,845 | -0.01(-0.12%) |
Jan 17, 2007 | 4.494 | 4.496 | 4.382 | 4.435 | 1,409,034 | -0.07(-1.50%) |
Jan 16, 2007 | 4.455 | 4.505 | 4.452 | 4.503 | 1,704,043 | +0.05(+1.06%) |
Jan 12, 2007 | 4.363 | 4.470 | 4.363 | 4.456 | 1,184,710 | +0.11(+2.42%) |
Jan 11, 2007 | 4.223 | 4.377 | 4.220 | 4.351 | 1,430,064 | +0.13(+3.02%) |
Jan 10, 2007 | 4.161 | 4.232 | 4.128 | 4.223 | 1,309,723 | +0.07(+1.59%) |
Jan 09, 2007 | 4.087 | 4.219 | 4.060 | 4.157 | 1,804,521 | +0.06(+1.42%) |
Jan 08, 2007 | 4.121 | 4.124 | 4.024 | 4.099 | 1,108,767 | +0.02(+0.59%) |
Jan 05, 2007 | 4.021 | 4.099 | 3.991 | 4.075 | 1,120,450 | +0.05(+1.36%) |
Jan 04, 2007 | 3.989 | 4.034 | 3.956 | 4.020 | 1,078,974 | +0.00(+0.06%) |