Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.473 | 4.473 | 4.388 | 4.429 | 746,390 | -0.02(-0.42%) |
Feb 27, 2007 | 4.568 | 4.568 | 4.447 | 4.448 | 1,252,160 | -0.14(-2.99%) |
Feb 26, 2007 | 4.591 | 4.609 | 4.563 | 4.585 | 399,476 | -0.00(-0.09%) |
Feb 23, 2007 | 4.550 | 4.595 | 4.544 | 4.589 | 311,288 | +0.02(+0.54%) |
Feb 22, 2007 | 4.567 | 4.581 | 4.546 | 4.564 | 352,170 | -0.00(-0.07%) |
Feb 21, 2007 | 4.567 | 4.623 | 4.544 | 4.567 | 849,763 | -0.01(-0.30%) |
Feb 20, 2007 | 4.546 | 4.602 | 4.546 | 4.581 | 790,192 | -0.03(-0.59%) |
Feb 16, 2007 | 4.533 | 4.616 | 4.529 | 4.608 | 828,738 | +0.07(+1.47%) |
Feb 15, 2007 | 4.555 | 4.555 | 4.528 | 4.542 | 857,356 | +0.00(+0.00%) |
Feb 14, 2007 | 4.482 | 4.551 | 4.456 | 4.542 | 1,095,231 | +0.08(+1.82%) |
Feb 13, 2007 | 4.409 | 4.484 | 4.392 | 4.460 | 969,519 | -0.00(-0.08%) |
Feb 12, 2007 | 4.444 | 4.495 | 4.432 | 4.464 | 707,844 | +0.02(+0.44%) |
Feb 09, 2007 | 4.546 | 4.565 | 4.406 | 4.444 | 1,440,218 | -0.10(-2.24%) |
Feb 08, 2007 | 4.524 | 4.563 | 4.448 | 4.546 | 1,041,325 | +0.03(+0.68%) |
Feb 07, 2007 | 4.475 | 4.535 | 4.448 | 4.515 | 1,482,268 | +0.04(+0.96%) |
Feb 06, 2007 | 4.366 | 4.483 | 4.334 | 4.472 | 1,435,546 | +0.13(+3.08%) |
Feb 05, 2007 | 4.434 | 4.437 | 4.300 | 4.339 | 1,035,485 | -0.10(-2.14%) |
Feb 02, 2007 | 4.394 | 4.452 | 4.390 | 4.434 | 1,068,775 | -0.01(-0.13%) |
Feb 01, 2007 | 4.212 | 4.499 | 4.212 | 4.440 | 3,665,957 | +0.17(+4.05%) |
Jan 31, 2007 | 4.180 | 4.267 | 4.141 | 4.267 | 1,707,704 | +0.03(+0.63%) |
Jan 30, 2007 | 4.305 | 4.305 | 4.221 | 4.240 | 1,722,889 | -0.05(-1.12%) |
Jan 29, 2007 | 4.340 | 4.341 | 4.257 | 4.288 | 1,662,149 | -0.07(-1.65%) |
Jan 26, 2007 | 4.389 | 4.409 | 4.321 | 4.360 | 1,474,676 | -0.01(-0.18%) |
Jan 25, 2007 | 4.345 | 4.434 | 4.345 | 4.368 | 1,197,261 | -0.08(-1.85%) |
Jan 24, 2007 | 4.489 | 4.489 | 4.412 | 4.450 | 994,019 | -0.03(-0.63%) |
Jan 23, 2007 | 4.405 | 4.479 | 4.393 | 4.478 | 943,208 | +0.08(+1.83%) |
Jan 22, 2007 | 4.474 | 4.483 | 4.376 | 4.398 | 1,187,917 | -0.07(-1.59%) |
Jan 19, 2007 | 4.431 | 4.506 | 4.406 | 4.469 | 1,306,475 | +0.04(+0.85%) |
Jan 18, 2007 | 4.437 | 4.517 | 4.409 | 4.431 | 758,655 | -0.01(-0.12%) |
Jan 17, 2007 | 4.495 | 4.497 | 4.383 | 4.436 | 1,408,680 | -0.07(-1.50%) |
Jan 16, 2007 | 4.456 | 4.506 | 4.454 | 4.504 | 1,703,616 | +0.05(+1.06%) |
Jan 12, 2007 | 4.364 | 4.472 | 4.364 | 4.457 | 1,184,413 | +0.11(+2.42%) |
Jan 11, 2007 | 4.224 | 4.378 | 4.221 | 4.352 | 1,429,705 | +0.13(+3.02%) |
Jan 10, 2007 | 4.162 | 4.233 | 4.129 | 4.224 | 1,309,395 | +0.07(+1.59%) |
Jan 09, 2007 | 4.088 | 4.220 | 4.061 | 4.158 | 1,804,069 | +0.06(+1.42%) |
Jan 08, 2007 | 4.122 | 4.125 | 4.025 | 4.100 | 1,108,489 | +0.02(+0.59%) |
Jan 05, 2007 | 4.022 | 4.100 | 3.992 | 4.076 | 1,120,169 | +0.05(+1.36%) |
Jan 04, 2007 | 3.990 | 4.035 | 3.957 | 4.021 | 1,078,703 | +0.00(+0.06%) |
Jan 03, 2007 | 4.009 | 4.100 | 3.966 | 4.019 | 2,408,540 | +0.03(+0.66%) |
Dec 29, 2006 | 4.003 | 4.017 | 3.977 | 3.992 | 464,888 | -0.03(-0.74%) |
Dec 28, 2006 | 4.019 | 4.043 | 4.019 | 4.022 | 537,891 | -0.01(-0.34%) |
Dec 27, 2006 | 4.019 | 4.043 | 3.993 | 4.036 | 589,286 | +0.03(+0.68%) |
Dec 26, 2006 | 4.014 | 4.045 | 3.989 | 4.008 | 360,346 | -0.02(-0.51%) |
Dec 22, 2006 | 4.080 | 4.080 | 4.026 | 4.029 | 388,964 | -0.04(-1.01%) |
Dec 21, 2006 | 4.114 | 4.133 | 4.056 | 4.070 | 580,526 | -0.04(-1.04%) |
Dec 20, 2006 | 4.015 | 4.124 | 4.015 | 4.113 | 613,815 | +0.04(+1.05%) |
Dec 19, 2006 | 4.097 | 4.103 | 4.051 | 4.070 | 1,075,783 | -0.07(-1.68%) |
Dec 18, 2006 | 4.147 | 4.184 | 4.115 | 4.139 | 985,842 | -0.03(-0.66%) |
Dec 15, 2006 | 4.238 | 4.281 | 4.153 | 4.167 | 883,053 | -0.09(-2.17%) |
Dec 14, 2006 | 4.251 | 4.290 | 4.228 | 4.259 | 761,575 | +0.03(+0.67%) |
Dec 13, 2006 | 4.247 | 4.312 | 4.226 | 4.231 | 526,795 | -0.03(-0.62%) |
Dec 12, 2006 | 4.281 | 4.287 | 4.238 | 4.257 | 1,023,804 | -0.02(-0.56%) |
Dec 11, 2006 | 4.346 | 4.346 | 4.250 | 4.281 | 902,326 | -0.07(-1.61%) |
Dec 08, 2006 | 4.454 | 4.454 | 4.319 | 4.352 | 961,897 | -0.04(-0.82%) |
Dec 07, 2006 | 4.400 | 4.446 | 4.029 | 4.388 | 4,720,716 | -0.19(-4.12%) |
Dec 06, 2006 | 4.618 | 4.618 | 4.560 | 4.576 | 613,815 | -0.07(-1.51%) |
Dec 05, 2006 | 4.631 | 4.673 | 4.622 | 4.646 | 472,480 | +0.01(+0.20%) |
Dec 04, 2006 | 4.628 | 4.637 | 4.570 | 4.637 | 1,320,492 | -0.00(-0.06%) |