Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jan 03, 2007 | 5.147 | 5.237 | 5.084 | 5.129 | 20,587,332 | -0.07(-1.37%) |
Dec 29, 2006 | 5.209 | 5.247 | 5.189 | 5.201 | 7,932,558 | -0.01(-0.17%) |
Dec 28, 2006 | 5.231 | 5.244 | 5.209 | 5.210 | 7,230,890 | -0.02(-0.32%) |
Dec 27, 2006 | 5.265 | 5.265 | 5.216 | 5.227 | 7,917,325 | -0.03(-0.58%) |
Dec 26, 2006 | 5.249 | 5.277 | 5.224 | 5.257 | 7,679,310 | +0.01(+0.16%) |
Dec 22, 2006 | 5.238 | 5.261 | 5.201 | 5.249 | 11,843,618 | -0.02(-0.35%) |
Dec 21, 2006 | 5.210 | 5.315 | 5.187 | 5.267 | 41,236,548 | +0.03(+0.51%) |
Dec 20, 2006 | 5.094 | 5.256 | 5.078 | 5.240 | 33,930,444 | +0.19(+3.73%) |
Dec 19, 2006 | 5.051 | 5.060 | 4.978 | 5.052 | 15,818,466 | +0.00(+0.01%) |
Dec 18, 2006 | 5.088 | 5.110 | 5.046 | 5.051 | 10,325,084 | +0.01(+0.14%) |
Dec 15, 2006 | 5.102 | 5.106 | 5.042 | 5.044 | 13,044,165 | -0.05(-0.98%) |
Dec 14, 2006 | 5.044 | 5.107 | 5.037 | 5.094 | 13,932,436 | +0.06(+1.20%) |
Dec 13, 2006 | 5.059 | 5.071 | 4.997 | 5.034 | 17,753,050 | -0.04(-0.75%) |
Dec 12, 2006 | 5.108 | 5.113 | 5.061 | 5.072 | 16,651,518 | -0.05(-0.90%) |
Dec 11, 2006 | 5.091 | 5.145 | 5.064 | 5.118 | 17,679,742 | +0.02(+0.42%) |
Dec 08, 2006 | 5.118 | 5.157 | 5.078 | 5.096 | 9,930,931 | -0.05(-0.92%) |
Dec 07, 2006 | 5.147 | 5.178 | 5.133 | 5.144 | 8,895,090 | -0.01(-0.26%) |
Dec 06, 2006 | 5.187 | 5.187 | 5.139 | 5.157 | 17,295,110 | -0.02(-0.31%) |
Dec 05, 2006 | 5.140 | 5.199 | 5.129 | 5.174 | 16,945,704 | +0.02(+0.38%) |
Dec 04, 2006 | 5.094 | 5.164 | 5.060 | 5.154 | 15,528,088 | +0.03(+0.55%) |
Dec 01, 2006 | 5.141 | 5.207 | 5.048 | 5.126 | 16,330,674 | -0.07(-1.36%) |
Nov 30, 2006 | 5.087 | 5.215 | 5.070 | 5.197 | 19,978,966 | +0.11(+2.15%) |
Nov 29, 2006 | 5.076 | 5.104 | 5.064 | 5.087 | 8,358,129 | +0.05(+0.91%) |
Nov 28, 2006 | 5.000 | 5.047 | 4.991 | 5.042 | 8,946,502 | +0.01(+0.13%) |
Nov 27, 2006 | 5.067 | 5.087 | 5.025 | 5.035 | 10,429,810 | -0.04(-0.88%) |
Nov 24, 2006 | 5.070 | 5.112 | 5.046 | 5.080 | 6,442,585 | -0.02(-0.31%) |
Nov 22, 2006 | 5.060 | 5.096 | 5.049 | 5.096 | 5,439,115 | +0.02(+0.47%) |
Nov 21, 2006 | 5.042 | 5.088 | 5.017 | 5.072 | 9,311,140 | +0.01(+0.25%) |
Nov 20, 2006 | 5.015 | 5.067 | 4.998 | 5.060 | 11,554,192 | +0.04(+0.80%) |
Nov 17, 2006 | 4.991 | 5.031 | 4.979 | 5.020 | 11,955,009 | +0.02(+0.37%) |
Nov 16, 2006 | 5.033 | 5.036 | 4.972 | 5.001 | 7,984,921 | -0.01(-0.27%) |
Nov 15, 2006 | 4.973 | 5.038 | 4.973 | 5.015 | 16,274,502 | +0.04(+0.83%) |
Nov 14, 2006 | 4.955 | 4.978 | 4.920 | 4.973 | 8,586,623 | +0.03(+0.62%) |
Nov 13, 2006 | 4.921 | 4.989 | 4.918 | 4.943 | 14,278,986 | +0.00(+0.05%) |
Nov 10, 2006 | 4.879 | 4.942 | 4.869 | 4.940 | 10,386,967 | +0.07(+1.41%) |
Nov 09, 2006 | 4.903 | 4.903 | 4.843 | 4.872 | 11,279,999 | -0.01(-0.24%) |
Nov 08, 2006 | 4.809 | 4.904 | 4.808 | 4.883 | 10,650,688 | +0.03(+0.55%) |
Nov 07, 2006 | 4.877 | 4.895 | 4.852 | 4.856 | 16,785,758 | -0.02(-0.39%) |
Nov 06, 2006 | 4.861 | 4.890 | 4.840 | 4.875 | 13,665,860 | +0.01(+0.28%) |
Nov 03, 2006 | 4.884 | 4.923 | 4.838 | 4.862 | 14,035,259 | -0.01(-0.25%) |
Nov 02, 2006 | 4.768 | 4.879 | 4.757 | 4.874 | 19,816,164 | +0.07(+1.54%) |