Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.528 | 5.606 | 5.505 | 5.584 | 14,825,094 | +0.07(+1.23%) |
Mar 29, 2007 | 5.523 | 5.557 | 5.491 | 5.516 | 15,668,110 | -0.01(-0.15%) |
Mar 28, 2007 | 5.591 | 5.592 | 5.512 | 5.525 | 21,453,142 | -0.08(-1.35%) |
Mar 27, 2007 | 5.702 | 5.702 | 5.589 | 5.600 | 21,236,202 | -0.12(-2.04%) |
Mar 26, 2007 | 5.730 | 5.749 | 5.645 | 5.717 | 13,795,920 | -0.01(-0.24%) |
Mar 23, 2007 | 5.591 | 5.742 | 5.518 | 5.731 | 41,648,236 | +0.02(+0.41%) |
Mar 22, 2007 | 5.717 | 5.727 | 5.614 | 5.707 | 30,099,288 | -0.01(-0.23%) |
Mar 21, 2007 | 5.740 | 5.786 | 5.684 | 5.720 | 18,214,780 | -0.02(-0.37%) |
Mar 20, 2007 | 5.692 | 5.746 | 5.675 | 5.741 | 10,403,541 | +0.05(+0.86%) |
Mar 19, 2007 | 5.665 | 5.707 | 5.647 | 5.692 | 13,735,643 | +0.04(+0.79%) |
Mar 16, 2007 | 5.560 | 5.660 | 5.552 | 5.647 | 22,946,022 | +0.10(+1.71%) |
Mar 15, 2007 | 5.505 | 5.584 | 5.505 | 5.552 | 13,976,369 | +0.04(+0.80%) |
Mar 14, 2007 | 5.497 | 5.525 | 5.399 | 5.508 | 16,081,055 | +0.01(+0.21%) |
Mar 13, 2007 | 5.549 | 5.539 | 5.408 | 5.497 | 13,267,512 | -0.05(-0.95%) |
Mar 12, 2007 | 5.544 | 5.575 | 5.528 | 5.549 | 10,459,679 | -0.01(-0.24%) |
Mar 09, 2007 | 5.536 | 5.585 | 5.512 | 5.562 | 12,593,861 | +0.07(+1.20%) |
Mar 08, 2007 | 5.528 | 5.591 | 5.491 | 5.497 | 15,202,834 | +0.00(+0.01%) |
Mar 07, 2007 | 5.513 | 5.544 | 5.441 | 5.496 | 22,467,330 | -0.03(-0.49%) |
Mar 06, 2007 | 5.410 | 5.544 | 5.403 | 5.523 | 15,298,934 | +0.14(+2.58%) |
Mar 05, 2007 | 5.458 | 5.479 | 5.384 | 5.384 | 14,229,464 | -0.07(-1.35%) |
Mar 02, 2007 | 5.528 | 5.564 | 5.458 | 5.458 | 13,468,276 | -0.08(-1.36%) |
Mar 01, 2007 | 5.418 | 5.569 | 5.369 | 5.533 | 20,143,992 | +0.04(+0.78%) |
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%) |