Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.525 | 5.603 | 5.502 | 5.581 | 14,834,037 | +0.07(+1.23%) |
Mar 29, 2007 | 5.520 | 5.554 | 5.488 | 5.513 | 15,677,561 | -0.01(-0.15%) |
Mar 28, 2007 | 5.588 | 5.588 | 5.509 | 5.521 | 21,466,082 | -0.08(-1.35%) |
Mar 27, 2007 | 5.698 | 5.699 | 5.586 | 5.597 | 21,249,012 | -0.12(-2.04%) |
Mar 26, 2007 | 5.727 | 5.745 | 5.641 | 5.713 | 13,804,242 | -0.01(-0.24%) |
Mar 23, 2007 | 5.588 | 5.739 | 5.515 | 5.727 | 41,673,360 | +0.02(+0.41%) |
Mar 22, 2007 | 5.713 | 5.723 | 5.610 | 5.703 | 30,117,446 | -0.01(-0.23%) |
Mar 21, 2007 | 5.737 | 5.782 | 5.680 | 5.717 | 18,225,768 | -0.02(-0.37%) |
Mar 20, 2007 | 5.689 | 5.742 | 5.671 | 5.738 | 10,409,817 | +0.05(+0.86%) |
Mar 19, 2007 | 5.661 | 5.704 | 5.644 | 5.689 | 13,743,929 | +0.04(+0.79%) |
Mar 16, 2007 | 5.556 | 5.657 | 5.549 | 5.644 | 22,959,864 | +0.10(+1.71%) |
Mar 15, 2007 | 5.501 | 5.581 | 5.501 | 5.549 | 13,984,800 | +0.04(+0.80%) |
Mar 14, 2007 | 5.494 | 5.522 | 5.396 | 5.505 | 16,090,755 | +0.01(+0.21%) |
Mar 13, 2007 | 5.546 | 5.535 | 5.405 | 5.493 | 13,275,516 | -0.05(-0.95%) |
Mar 12, 2007 | 5.541 | 5.572 | 5.525 | 5.546 | 10,465,988 | -0.01(-0.24%) |
Mar 09, 2007 | 5.533 | 5.582 | 5.509 | 5.559 | 12,601,458 | +0.07(+1.20%) |
Mar 08, 2007 | 5.525 | 5.587 | 5.488 | 5.493 | 15,212,004 | +0.00(+0.01%) |
Mar 07, 2007 | 5.510 | 5.541 | 5.438 | 5.493 | 22,480,882 | -0.03(-0.49%) |
Mar 06, 2007 | 5.407 | 5.541 | 5.399 | 5.520 | 15,308,162 | +0.14(+2.58%) |
Mar 05, 2007 | 5.455 | 5.476 | 5.381 | 5.381 | 14,238,048 | -0.07(-1.35%) |
Mar 02, 2007 | 5.525 | 5.561 | 5.454 | 5.454 | 13,476,400 | -0.08(-1.36%) |
Mar 01, 2007 | 5.415 | 5.565 | 5.366 | 5.530 | 20,156,144 | +0.04(+0.78%) |
Feb 28, 2007 | 5.501 | 5.520 | 5.425 | 5.487 | 21,269,006 | +0.03(+0.48%) |
Feb 27, 2007 | 5.643 | 5.664 | 5.422 | 5.460 | 21,926,878 | -0.20(-3.58%) |
Feb 26, 2007 | 5.719 | 5.719 | 5.630 | 5.663 | 15,766,169 | -0.01(-0.19%) |
Feb 23, 2007 | 5.684 | 5.684 | 5.629 | 5.674 | 8,606,616 | -0.01(-0.18%) |
Feb 22, 2007 | 5.614 | 5.688 | 5.600 | 5.684 | 13,627,777 | +0.06(+1.05%) |
Feb 21, 2007 | 5.608 | 5.639 | 5.594 | 5.625 | 13,168,885 | +0.02(+0.39%) |
Feb 20, 2007 | 5.583 | 5.625 | 5.548 | 5.603 | 16,743,868 | +0.02(+0.37%) |
Feb 16, 2007 | 5.593 | 5.646 | 5.550 | 5.583 | 18,057,710 | +0.04(+0.75%) |
Feb 15, 2007 | 5.527 | 5.551 | 5.504 | 5.541 | 13,497,345 | +0.01(+0.12%) |
Feb 14, 2007 | 5.525 | 5.555 | 5.512 | 5.534 | 15,896,563 | +0.01(+0.17%) |
Feb 13, 2007 | 5.432 | 5.544 | 5.432 | 5.525 | 21,664,538 | +0.04(+0.80%) |
Feb 12, 2007 | 5.441 | 5.484 | 5.421 | 5.481 | 23,836,558 | +0.04(+0.74%) |
Feb 09, 2007 | 5.413 | 5.469 | 5.413 | 5.441 | 19,729,526 | +0.01(+0.20%) |
Feb 08, 2007 | 5.394 | 5.446 | 5.369 | 5.430 | 18,450,910 | +0.03(+0.48%) |
Feb 07, 2007 | 5.349 | 5.409 | 5.326 | 5.404 | 23,910,970 | +0.09(+1.71%) |
Feb 06, 2007 | 5.221 | 5.319 | 5.221 | 5.313 | 13,675,380 | +0.09(+1.76%) |
Feb 05, 2007 | 5.231 | 5.269 | 5.170 | 5.221 | 14,026,690 | -0.04(-0.78%) |
Feb 02, 2007 | 5.304 | 5.326 | 5.242 | 5.262 | 13,024,172 | -0.03(-0.48%) |
Feb 01, 2007 | 5.179 | 5.306 | 5.170 | 5.287 | 29,433,866 | +0.10(+1.89%) |
Jan 31, 2007 | 5.134 | 5.212 | 5.120 | 5.189 | 20,488,318 | +0.06(+1.08%) |
Jan 30, 2007 | 5.068 | 5.136 | 5.068 | 5.134 | 23,507,298 | +0.08(+1.48%) |
Jan 29, 2007 | 5.008 | 5.074 | 5.008 | 5.059 | 19,407,730 | +0.06(+1.18%) |
Jan 26, 2007 | 5.042 | 5.076 | 4.985 | 5.000 | 13,068,919 | -0.03(-0.67%) |
Jan 25, 2007 | 5.089 | 5.129 | 5.033 | 5.033 | 12,069,256 | -0.05(-1.03%) |
Jan 24, 2007 | 5.084 | 5.109 | 5.073 | 5.086 | 10,557,386 | +0.00(+0.08%) |
Jan 23, 2007 | 5.131 | 5.162 | 5.053 | 5.082 | 16,178,344 | -0.05(-0.96%) |
Jan 22, 2007 | 5.260 | 5.260 | 5.118 | 5.131 | 23,223,584 | -0.12(-2.24%) |
Jan 19, 2007 | 5.252 | 5.262 | 5.224 | 5.249 | 13,237,433 | +0.01(+0.27%) |
Jan 18, 2007 | 5.242 | 5.265 | 5.199 | 5.234 | 19,459,140 | -0.01(-0.15%) |
Jan 17, 2007 | 5.241 | 5.247 | 5.202 | 5.242 | 12,808,054 | -0.01(-0.15%) |
Jan 16, 2007 | 5.226 | 5.251 | 5.210 | 5.250 | 11,025,799 | +0.01(+0.21%) |
Jan 12, 2007 | 5.228 | 5.253 | 5.216 | 5.239 | 11,056,265 | -0.01(-0.22%) |
Jan 11, 2007 | 5.247 | 5.270 | 5.222 | 5.251 | 17,037,102 | +0.01(+0.22%) |
Jan 10, 2007 | 5.212 | 5.244 | 5.194 | 5.239 | 15,486,197 | +0.00(+0.00%) |
Jan 09, 2007 | 5.175 | 5.249 | 5.166 | 5.239 | 18,050,094 | +0.06(+1.25%) |
Jan 08, 2007 | 5.173 | 5.199 | 5.127 | 5.175 | 12,031,174 | -0.02(-0.30%) |
Jan 05, 2007 | 5.152 | 5.221 | 5.131 | 5.190 | 17,847,304 | +0.01(+0.16%) |
Jan 04, 2007 | 5.129 | 5.198 | 5.087 | 5.182 | 17,950,126 | +0.05(+1.02%) |