Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.449 | 5.455 | 5.341 | 5.341 | 24,387 | -0.07(-1.26%) |
Mar 29, 2007 | 5.352 | 5.415 | 5.352 | 5.409 | 5,668 | +0.02(+0.42%) |
Mar 28, 2007 | 5.398 | 5.443 | 5.386 | 5.386 | 3,158 | -0.03(-0.53%) |
Mar 27, 2007 | 5.415 | 5.460 | 5.409 | 5.415 | 7,289 | +0.00(+0.00%) |
Mar 26, 2007 | 5.472 | 5.472 | 5.386 | 5.415 | 25,538 | +0.03(+0.53%) |
Mar 23, 2007 | 5.432 | 5.432 | 5.369 | 5.386 | 30,766 | -0.05(-0.84%) |
Mar 22, 2007 | 5.415 | 5.523 | 5.403 | 5.432 | 12,723 | +0.02(+0.32%) |
Mar 21, 2007 | 5.631 | 5.631 | 5.415 | 5.415 | 16,860 | -0.10(-1.76%) |
Mar 20, 2007 | 5.648 | 5.654 | 5.512 | 5.512 | 5,965 | -0.13(-2.22%) |
Mar 19, 2007 | 5.705 | 5.705 | 5.546 | 5.637 | 10,993 | +0.08(+1.44%) |
Mar 16, 2007 | 5.928 | 5.928 | 5.546 | 5.557 | 21,282 | +0.15(+2.74%) |
Mar 15, 2007 | 5.398 | 5.443 | 5.398 | 5.409 | 19,680 | +0.01(+0.11%) |
Mar 14, 2007 | 5.409 | 5.415 | 5.369 | 5.403 | 2,280 | -0.01(-0.11%) |
Mar 13, 2007 | 5.358 | 5.432 | 5.398 | 5.409 | 8,289 | +0.05(+0.96%) |
Mar 12, 2007 | 5.323 | 5.380 | 5.249 | 5.358 | 8,611 | -0.08(-1.47%) |
Mar 09, 2007 | 5.403 | 5.443 | 5.403 | 5.437 | 3,508 | +0.09(+1.60%) |
Mar 08, 2007 | 5.398 | 5.409 | 5.318 | 5.352 | 16,211 | -0.06(-1.16%) |
Mar 07, 2007 | 5.306 | 5.443 | 5.306 | 5.415 | 25,443 | +0.05(+0.96%) |
Mar 06, 2007 | 5.394 | 5.409 | 5.358 | 5.363 | 22,634 | +0.00(+0.00%) |
Mar 05, 2007 | 5.466 | 5.466 | 5.363 | 5.363 | 37,132 | -0.07(-1.26%) |
Mar 02, 2007 | 5.426 | 5.437 | 5.380 | 5.432 | 4,531 | -0.01(-0.21%) |
Mar 01, 2007 | 5.415 | 5.477 | 5.415 | 5.443 | 19,267 | +0.03(+0.63%) |
Feb 28, 2007 | 5.460 | 5.517 | 5.409 | 5.409 | 35,747 | -0.15(-2.67%) |
Feb 27, 2007 | 5.500 | 5.563 | 5.483 | 5.557 | 13,825 | +0.03(+0.52%) |
Feb 26, 2007 | 5.665 | 5.665 | 5.477 | 5.529 | 9,753 | -0.17(-3.00%) |
Feb 23, 2007 | 5.722 | 5.722 | 5.671 | 5.700 | 9,081 | +0.00(+0.00%) |
Feb 22, 2007 | 5.694 | 5.734 | 5.660 | 5.700 | 9,783 | +0.00(+0.00%) |
Feb 21, 2007 | 5.483 | 5.717 | 5.465 | 5.700 | 17,692 | +0.27(+4.93%) |
Feb 20, 2007 | 5.386 | 5.574 | 5.369 | 5.432 | 19,243 | -0.01(-0.10%) |
Feb 16, 2007 | 5.415 | 5.437 | 5.403 | 5.437 | 12,506 | +0.00(+0.00%) |
Feb 15, 2007 | 5.369 | 5.439 | 5.369 | 5.437 | 11,905 | +0.06(+1.06%) |
Feb 14, 2007 | 5.170 | 5.380 | 5.118 | 5.380 | 35,560 | +0.18(+3.40%) |
Feb 13, 2007 | 5.170 | 5.238 | 5.164 | 5.204 | 12,206 | +0.00(+0.00%) |
Feb 12, 2007 | 5.284 | 5.284 | 5.204 | 5.204 | 17,811 | -0.04(-0.76%) |
Feb 09, 2007 | 5.272 | 5.272 | 5.221 | 5.244 | 4,730 | +0.00(+0.00%) |
Feb 08, 2007 | 5.204 | 5.278 | 5.187 | 5.244 | 6,667 | +0.00(+0.00%) |
Feb 07, 2007 | 5.286 | 5.301 | 5.204 | 5.244 | 6,772 | +0.00(+0.00%) |
Feb 06, 2007 | 5.244 | 5.261 | 5.221 | 5.244 | 8,300 | +0.00(+0.00%) |
Feb 05, 2007 | 5.249 | 5.289 | 5.244 | 5.244 | 22,204 | -0.05(-0.86%) |
Feb 02, 2007 | 5.249 | 5.341 | 5.249 | 5.289 | 15,474 | +0.02(+0.32%) |
Feb 01, 2007 | 5.386 | 5.386 | 5.244 | 5.272 | 18,880 | -0.10(-1.91%) |
Jan 31, 2007 | 5.369 | 5.375 | 5.358 | 5.375 | 2,789 | +0.03(+0.53%) |
Jan 30, 2007 | 5.375 | 5.386 | 5.346 | 5.346 | 11,249 | -0.01(-0.21%) |
Jan 29, 2007 | 5.380 | 5.386 | 5.358 | 5.358 | 3,859 | +0.02(+0.43%) |
Jan 26, 2007 | 5.295 | 5.335 | 5.284 | 5.335 | 4,963 | -0.03(-0.53%) |
Jan 25, 2007 | 5.398 | 5.409 | 5.358 | 5.363 | 7,309 | -0.01(-0.21%) |
Jan 24, 2007 | 5.580 | 5.580 | 5.204 | 5.375 | 41,379 | -0.14(-2.58%) |
Jan 23, 2007 | 5.643 | 5.643 | 5.512 | 5.517 | 12,206 | -0.13(-2.22%) |
Jan 22, 2007 | 5.700 | 5.700 | 5.643 | 5.643 | 5,142 | -0.05(-0.80%) |
Jan 19, 2007 | 5.688 | 5.688 | 5.660 | 5.688 | 5,279 | -0.02(-0.30%) |
Jan 18, 2007 | 5.717 | 5.717 | 5.700 | 5.705 | 3,684 | -0.05(-0.89%) |
Jan 17, 2007 | 5.643 | 5.757 | 5.643 | 5.757 | 17,680 | +0.04(+0.70%) |
Jan 16, 2007 | 5.762 | 5.762 | 5.700 | 5.717 | 5,710 | -0.04(-0.69%) |
Jan 12, 2007 | 5.717 | 5.757 | 5.551 | 5.757 | 48,101 | +0.05(+0.80%) |
Jan 11, 2007 | 5.825 | 5.882 | 5.694 | 5.711 | 44,367 | -0.18(-3.00%) |
Jan 10, 2007 | 5.939 | 5.945 | 5.819 | 5.888 | 20,001 | -0.13(-2.09%) |
Jan 09, 2007 | 5.985 | 6.013 | 5.985 | 6.013 | 1,586 | +0.03(+0.57%) |
Jan 08, 2007 | 5.985 | 5.985 | 5.933 | 5.979 | 4,573 | +0.03(+0.42%) |
Jan 05, 2007 | 5.985 | 5.985 | 5.899 | 5.954 | 9,772 | -0.04(-0.70%) |
Jan 04, 2007 | 6.002 | 6.002 | 5.899 | 5.996 | 21,925 | -0.05(-0.76%) |