Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.505 | 5.523 | 5.428 | 5.490 | 21,256,184 | +0.03(+0.48%) |
Feb 27, 2007 | 5.646 | 5.667 | 5.426 | 5.464 | 21,913,660 | -0.20(-3.58%) |
Feb 26, 2007 | 5.723 | 5.723 | 5.633 | 5.666 | 15,756,665 | -0.01(-0.19%) |
Feb 23, 2007 | 5.687 | 5.687 | 5.632 | 5.677 | 8,601,428 | -0.01(-0.18%) |
Feb 22, 2007 | 5.618 | 5.691 | 5.604 | 5.687 | 13,619,562 | +0.06(+1.05%) |
Feb 21, 2007 | 5.612 | 5.642 | 5.597 | 5.629 | 13,160,946 | +0.02(+0.39%) |
Feb 20, 2007 | 5.586 | 5.628 | 5.551 | 5.606 | 16,733,774 | +0.02(+0.37%) |
Feb 16, 2007 | 5.597 | 5.650 | 5.553 | 5.586 | 18,046,824 | +0.04(+0.75%) |
Feb 15, 2007 | 5.530 | 5.554 | 5.507 | 5.544 | 13,489,208 | +0.01(+0.12%) |
Feb 14, 2007 | 5.528 | 5.559 | 5.515 | 5.538 | 15,886,980 | +0.01(+0.17%) |
Feb 13, 2007 | 5.435 | 5.548 | 5.435 | 5.528 | 21,651,478 | +0.04(+0.80%) |
Feb 12, 2007 | 5.445 | 5.487 | 5.425 | 5.485 | 23,822,188 | +0.04(+0.74%) |
Feb 09, 2007 | 5.416 | 5.472 | 5.416 | 5.444 | 19,717,632 | +0.01(+0.20%) |
Feb 08, 2007 | 5.397 | 5.449 | 5.373 | 5.433 | 18,439,786 | +0.03(+0.48%) |
Feb 07, 2007 | 5.353 | 5.413 | 5.330 | 5.407 | 23,896,556 | +0.09(+1.71%) |
Feb 06, 2007 | 5.224 | 5.322 | 5.224 | 5.316 | 13,667,136 | +0.09(+1.76%) |
Feb 05, 2007 | 5.234 | 5.272 | 5.173 | 5.224 | 14,018,234 | -0.04(-0.78%) |
Feb 02, 2007 | 5.307 | 5.330 | 5.245 | 5.265 | 13,016,320 | -0.03(-0.48%) |
Feb 01, 2007 | 5.182 | 5.309 | 5.173 | 5.291 | 29,416,122 | +0.10(+1.89%) |
Jan 31, 2007 | 5.137 | 5.216 | 5.124 | 5.192 | 20,475,966 | +0.06(+1.08%) |
Jan 30, 2007 | 5.071 | 5.139 | 5.071 | 5.137 | 23,493,126 | +0.08(+1.48%) |
Jan 29, 2007 | 5.011 | 5.077 | 5.011 | 5.062 | 19,396,030 | +0.06(+1.18%) |
Jan 26, 2007 | 5.045 | 5.079 | 4.988 | 5.003 | 13,061,040 | -0.03(-0.67%) |
Jan 25, 2007 | 5.092 | 5.133 | 5.036 | 5.036 | 12,061,980 | -0.05(-1.03%) |
Jan 24, 2007 | 5.087 | 5.112 | 5.076 | 5.089 | 10,551,021 | +0.00(+0.08%) |
Jan 23, 2007 | 5.134 | 5.166 | 5.056 | 5.085 | 16,168,591 | -0.05(-0.96%) |
Jan 22, 2007 | 5.263 | 5.263 | 5.121 | 5.134 | 23,209,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.255 | 5.265 | 5.228 | 5.252 | 13,229,453 | +0.01(+0.27%) |
Jan 18, 2007 | 5.245 | 5.268 | 5.202 | 5.238 | 19,447,410 | -0.01(-0.15%) |
Jan 17, 2007 | 5.244 | 5.250 | 5.205 | 5.245 | 12,800,333 | -0.01(-0.15%) |
Jan 16, 2007 | 5.229 | 5.254 | 5.213 | 5.253 | 11,019,152 | +0.01(+0.21%) |
Jan 12, 2007 | 5.231 | 5.256 | 5.219 | 5.242 | 11,049,600 | -0.01(-0.22%) |
Jan 11, 2007 | 5.250 | 5.273 | 5.225 | 5.254 | 17,026,832 | +0.01(+0.22%) |
Jan 10, 2007 | 5.215 | 5.247 | 5.197 | 5.242 | 15,476,861 | +0.00(+0.00%) |
Jan 09, 2007 | 5.178 | 5.252 | 5.169 | 5.242 | 18,039,212 | +0.06(+1.25%) |
Jan 08, 2007 | 5.176 | 5.202 | 5.130 | 5.178 | 12,023,921 | -0.02(-0.30%) |
Jan 05, 2007 | 5.155 | 5.224 | 5.134 | 5.193 | 17,836,546 | +0.01(+0.16%) |
Jan 04, 2007 | 5.133 | 5.201 | 5.090 | 5.185 | 17,939,306 | +0.05(+1.02%) |
Jan 03, 2007 | 5.150 | 5.240 | 5.087 | 5.133 | 20,574,920 | -0.07(-1.37%) |
Dec 29, 2006 | 5.212 | 5.250 | 5.192 | 5.204 | 7,927,776 | -0.01(-0.17%) |
Dec 28, 2006 | 5.234 | 5.247 | 5.212 | 5.213 | 7,226,531 | -0.02(-0.32%) |
Dec 27, 2006 | 5.268 | 5.268 | 5.219 | 5.230 | 7,912,552 | -0.03(-0.58%) |
Dec 26, 2006 | 5.252 | 5.280 | 5.227 | 5.260 | 7,674,681 | +0.01(+0.16%) |
Dec 22, 2006 | 5.241 | 5.264 | 5.204 | 5.252 | 11,836,478 | -0.02(-0.35%) |
Dec 21, 2006 | 5.213 | 5.318 | 5.190 | 5.270 | 41,211,688 | +0.03(+0.51%) |
Dec 20, 2006 | 5.097 | 5.259 | 5.081 | 5.243 | 33,909,988 | +0.19(+3.73%) |
Dec 19, 2006 | 5.054 | 5.063 | 4.981 | 5.055 | 15,808,930 | +0.00(+0.01%) |
Dec 18, 2006 | 5.091 | 5.113 | 5.049 | 5.054 | 10,318,859 | +0.01(+0.14%) |
Dec 15, 2006 | 5.105 | 5.109 | 5.045 | 5.047 | 13,036,301 | -0.05(-0.98%) |
Dec 14, 2006 | 5.047 | 5.110 | 5.041 | 5.097 | 13,924,037 | +0.06(+1.20%) |
Dec 13, 2006 | 5.062 | 5.074 | 5.000 | 5.037 | 17,742,348 | -0.04(-0.75%) |
Dec 12, 2006 | 5.111 | 5.116 | 5.064 | 5.075 | 16,641,479 | -0.05(-0.90%) |
Dec 11, 2006 | 5.094 | 5.148 | 5.067 | 5.121 | 17,669,084 | +0.02(+0.42%) |
Dec 08, 2006 | 5.121 | 5.160 | 5.082 | 5.099 | 9,924,944 | -0.05(-0.92%) |
Dec 07, 2006 | 5.150 | 5.181 | 5.136 | 5.147 | 8,889,728 | -0.01(-0.26%) |
Dec 06, 2006 | 5.190 | 5.190 | 5.142 | 5.160 | 17,284,684 | -0.02(-0.31%) |
Dec 05, 2006 | 5.143 | 5.202 | 5.132 | 5.177 | 16,935,488 | +0.02(+0.38%) |
Dec 04, 2006 | 5.097 | 5.167 | 5.063 | 5.157 | 15,518,727 | +0.03(+0.55%) |