Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.817 | 4.928 | 4.808 | 4.893 | 3,232,525 | +0.07(+1.41%) |
Mar 29, 2007 | 4.945 | 4.945 | 4.732 | 4.825 | 7,101,638 | -0.18(-3.57%) |
Mar 28, 2007 | 5.123 | 5.149 | 5.004 | 5.004 | 4,811,711 | -0.10(-2.00%) |
Mar 27, 2007 | 5.106 | 5.166 | 5.030 | 5.106 | 3,815,871 | -0.03(-0.66%) |
Mar 26, 2007 | 4.987 | 5.149 | 4.953 | 5.140 | 5,351,893 | +0.14(+2.90%) |
Mar 23, 2007 | 5.149 | 5.166 | 4.945 | 4.996 | 8,847,709 | -0.15(-2.98%) |
Mar 22, 2007 | 5.319 | 5.387 | 5.149 | 5.149 | 10,328,059 | -0.39(-7.07%) |
Mar 21, 2007 | 5.464 | 5.574 | 5.327 | 5.540 | 5,375,912 | +0.09(+1.72%) |
Mar 20, 2007 | 5.455 | 5.532 | 5.438 | 5.447 | 2,458,302 | -0.03(-0.47%) |
Mar 19, 2007 | 5.591 | 5.668 | 5.447 | 5.472 | 3,445,908 | -0.09(-1.53%) |
Mar 16, 2007 | 5.634 | 5.651 | 5.549 | 5.557 | 3,483,569 | -0.09(-1.51%) |
Mar 15, 2007 | 5.540 | 5.651 | 5.472 | 5.642 | 2,244,833 | +0.09(+1.69%) |
Mar 14, 2007 | 5.557 | 5.676 | 5.447 | 5.549 | 3,953,922 | -0.05(-0.91%) |
Mar 13, 2007 | 5.693 | 5.736 | 5.523 | 5.600 | 5,183,761 | -0.09(-1.64%) |
Mar 12, 2007 | 5.702 | 5.753 | 5.651 | 5.693 | 5,761,431 | +0.03(+0.45%) |
Mar 09, 2007 | 5.617 | 5.702 | 5.523 | 5.668 | 5,061,002 | +0.10(+1.83%) |
Mar 08, 2007 | 5.591 | 5.642 | 5.540 | 5.566 | 2,398,259 | +0.03(+0.46%) |
Mar 07, 2007 | 5.532 | 5.600 | 5.481 | 5.540 | 2,990,914 | +0.01(+0.15%) |
Mar 06, 2007 | 5.532 | 5.566 | 5.421 | 5.532 | 4,556,521 | +0.22(+4.17%) |
Mar 05, 2007 | 5.363 | 5.515 | 5.293 | 5.310 | 3,251,849 | -0.14(-2.65%) |
Mar 02, 2007 | 5.489 | 5.600 | 5.447 | 5.455 | 5,334,598 | -0.07(-1.23%) |
Mar 01, 2007 | 5.549 | 5.659 | 5.438 | 5.523 | 6,319,564 | -0.09(-1.67%) |
Feb 28, 2007 | 5.702 | 5.736 | 5.600 | 5.617 | 5,439,041 | -0.07(-1.20%) |
Feb 27, 2007 | 5.796 | 5.872 | 5.591 | 5.685 | 25,868,694 | -0.32(-5.38%) |
Feb 26, 2007 | 5.974 | 6.008 | 5.821 | 6.008 | 3,711,985 | +0.08(+1.29%) |
Feb 23, 2007 | 5.821 | 6.000 | 5.804 | 5.932 | 3,476,371 | +0.11(+1.90%) |
Feb 22, 2007 | 5.787 | 5.898 | 5.719 | 5.821 | 2,690,914 | +0.04(+0.74%) |
Feb 21, 2007 | 5.830 | 5.864 | 5.702 | 5.779 | 3,219,827 | -0.11(-1.88%) |
Feb 20, 2007 | 5.693 | 5.923 | 5.668 | 5.889 | 3,817,607 | +0.16(+2.82%) |
Feb 16, 2007 | 5.625 | 5.762 | 5.583 | 5.727 | 3,243,413 | +0.10(+1.82%) |
Feb 15, 2007 | 5.608 | 5.736 | 5.574 | 5.625 | 5,627,594 | +0.03(+0.61%) |
Feb 14, 2007 | 5.566 | 5.632 | 5.557 | 5.591 | 5,865,151 | +0.04(+0.77%) |
Feb 13, 2007 | 5.685 | 5.736 | 5.532 | 5.549 | 5,352,181 | -0.11(-1.95%) |
Feb 12, 2007 | 5.736 | 5.736 | 5.625 | 5.659 | 2,553,309 | -0.03(-0.60%) |
Feb 09, 2007 | 5.881 | 5.915 | 5.659 | 5.693 | 3,754,958 | -0.16(-2.76%) |
Feb 08, 2007 | 5.838 | 5.915 | 5.779 | 5.855 | 3,733,168 | -0.01(-0.15%) |
Feb 07, 2007 | 5.651 | 5.889 | 5.651 | 5.864 | 4,067,279 | +0.20(+3.61%) |
Feb 06, 2007 | 5.804 | 5.825 | 5.625 | 5.659 | 3,505,247 | -0.15(-2.64%) |
Feb 05, 2007 | 5.745 | 5.864 | 5.727 | 5.813 | 3,327,182 | +0.04(+0.74%) |
Feb 02, 2007 | 5.710 | 5.872 | 5.710 | 5.770 | 4,251,175 | +0.03(+0.59%) |
Feb 01, 2007 | 5.642 | 5.745 | 5.600 | 5.736 | 4,699,204 | +0.14(+2.59%) |
Jan 31, 2007 | 5.566 | 5.745 | 5.489 | 5.591 | 5,498,010 | +0.04(+0.77%) |
Jan 30, 2007 | 5.651 | 5.668 | 5.523 | 5.549 | 4,307,576 | -0.06(-1.06%) |
Jan 29, 2007 | 5.710 | 5.753 | 5.498 | 5.608 | 6,945,542 | -0.12(-2.08%) |
Jan 26, 2007 | 5.745 | 5.770 | 5.574 | 5.727 | 7,726,236 | -0.23(-3.86%) |
Jan 25, 2007 | 6.059 | 6.162 | 5.796 | 5.957 | 7,792,569 | -0.06(-0.99%) |
Jan 24, 2007 | 5.906 | 6.127 | 5.830 | 6.017 | 5,192,081 | +0.33(+5.84%) |
Jan 23, 2007 | 5.659 | 5.813 | 5.651 | 5.685 | 4,534,618 | +0.05(+0.91%) |
Jan 22, 2007 | 5.864 | 5.906 | 5.625 | 5.634 | 4,326,464 | -0.23(-3.92%) |
Jan 19, 2007 | 5.855 | 5.940 | 5.685 | 5.864 | 6,099,649 | -0.03(-0.58%) |
Jan 18, 2007 | 6.153 | 6.153 | 5.872 | 5.898 | 4,777,773 | -0.35(-5.59%) |
Jan 17, 2007 | 6.281 | 6.383 | 6.221 | 6.247 | 3,380,592 | -0.03(-0.41%) |
Jan 16, 2007 | 6.366 | 6.459 | 6.264 | 6.272 | 2,569,762 | -0.09(-1.47%) |
Jan 12, 2007 | 6.221 | 6.527 | 6.221 | 6.366 | 8,655,974 | +0.12(+1.91%) |
Jan 11, 2007 | 5.974 | 6.289 | 5.974 | 6.247 | 7,784,217 | +0.28(+4.71%) |
Jan 10, 2007 | 5.991 | 6.110 | 5.889 | 5.966 | 5,775,968 | -0.08(-1.27%) |
Jan 09, 2007 | 5.923 | 6.110 | 5.770 | 6.042 | 8,892,777 | +0.16(+2.75%) |
Jan 08, 2007 | 5.736 | 5.940 | 5.719 | 5.881 | 6,111,890 | +0.14(+2.37%) |
Jan 05, 2007 | 6.179 | 6.179 | 5.651 | 5.745 | 11,936,325 | -0.50(-8.04%) |
Jan 04, 2007 | 6.179 | 6.289 | 6.085 | 6.247 | 5,260,418 | +0.07(+1.10%) |