Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.512 | 4.524 | 4.480 | 4.502 | 572,129 | +0.02(+0.35%) |
Feb 27, 2007 | 4.502 | 4.509 | 4.445 | 4.486 | 482,556 | -0.03(-0.70%) |
Feb 26, 2007 | 4.518 | 4.534 | 4.502 | 4.518 | 382,573 | -0.00(-0.07%) |
Feb 23, 2007 | 4.490 | 4.521 | 4.480 | 4.521 | 581,906 | +0.03(+0.71%) |
Feb 22, 2007 | 4.483 | 4.493 | 4.467 | 4.490 | 681,572 | +0.01(+0.14%) |
Feb 21, 2007 | 4.461 | 4.483 | 4.452 | 4.483 | 573,075 | +0.03(+0.64%) |
Feb 20, 2007 | 4.461 | 4.471 | 4.442 | 4.455 | 572,129 | -0.01(-0.14%) |
Feb 16, 2007 | 4.483 | 4.486 | 4.455 | 4.461 | 410,961 | -0.02(-0.49%) |
Feb 15, 2007 | 4.464 | 4.483 | 4.448 | 4.483 | 477,195 | +0.02(+0.43%) |
Feb 14, 2007 | 4.467 | 4.477 | 4.442 | 4.464 | 440,123 | -0.00(-0.07%) |
Feb 13, 2007 | 4.496 | 4.496 | 4.455 | 4.467 | 532,213 | -0.03(-0.70%) |
Feb 12, 2007 | 4.502 | 4.509 | 4.480 | 4.499 | 465,276 | -0.00(-0.07%) |
Feb 09, 2007 | 4.509 | 4.521 | 4.490 | 4.502 | 489,180 | -0.02(-0.42%) |
Feb 08, 2007 | 4.502 | 4.521 | 4.499 | 4.521 | 484,449 | +0.01(+0.21%) |
Feb 07, 2007 | 4.509 | 4.518 | 4.496 | 4.512 | 526,397 | +0.00(+0.00%) |
Feb 06, 2007 | 4.461 | 4.531 | 4.461 | 4.512 | 533,651 | -0.01(-0.21%) |
Feb 05, 2007 | 4.518 | 4.528 | 4.502 | 4.521 | 495,172 | +0.01(+0.14%) |
Feb 02, 2007 | 4.512 | 4.524 | 4.505 | 4.515 | 514,412 | -0.00(-0.07%) |
Feb 01, 2007 | 4.512 | 4.528 | 4.509 | 4.518 | 618,808 | -0.01(-0.21%) |
Jan 31, 2007 | 4.524 | 4.528 | 4.502 | 4.528 | 542,166 | +0.01(+0.28%) |
Jan 30, 2007 | 4.515 | 4.518 | 4.496 | 4.515 | 380,053 | +0.01(+0.21%) |
Jan 29, 2007 | 4.502 | 4.528 | 4.477 | 4.505 | 516,935 | +0.02(+0.50%) |
Jan 26, 2007 | 4.458 | 4.493 | 4.458 | 4.483 | 489,811 | +0.01(+0.28%) |
Jan 25, 2007 | 4.452 | 4.477 | 4.445 | 4.471 | 685,987 | +0.01(+0.28%) |
Jan 24, 2007 | 4.455 | 4.480 | 4.452 | 4.458 | 668,325 | -0.01(-0.21%) |
Jan 23, 2007 | 4.496 | 4.496 | 4.445 | 4.467 | 643,409 | -0.01(-0.21%) |
Jan 22, 2007 | 4.515 | 4.518 | 4.455 | 4.477 | 590,422 | -0.03(-0.63%) |
Jan 19, 2007 | 4.467 | 4.518 | 4.458 | 4.505 | 556,675 | +0.03(+0.64%) |
Jan 18, 2007 | 4.486 | 4.490 | 4.445 | 4.477 | 496,749 | +0.00(+0.07%) |
Jan 17, 2007 | 4.515 | 4.515 | 4.474 | 4.474 | 495,488 | -0.02(-0.49%) |
Jan 16, 2007 | 4.464 | 4.496 | 4.458 | 4.496 | 636,155 | +0.02(+0.43%) |
Jan 12, 2007 | 4.471 | 4.515 | 4.461 | 4.477 | 548,790 | -0.01(-0.21%) |
Jan 11, 2007 | 4.524 | 4.531 | 4.452 | 4.486 | 648,140 | -0.03(-0.70%) |
Jan 10, 2007 | 4.521 | 4.524 | 4.496 | 4.518 | 515,042 | -0.03(-0.56%) |
Jan 09, 2007 | 4.559 | 4.588 | 4.534 | 4.543 | 577,175 | -0.02(-0.42%) |
Jan 08, 2007 | 4.543 | 4.582 | 4.534 | 4.563 | 597,676 | +0.04(+0.84%) |
Jan 05, 2007 | 4.559 | 4.559 | 4.509 | 4.524 | 479,087 | -0.02(-0.35%) |
Jan 04, 2007 | 4.537 | 4.562 | 4.515 | 4.540 | 941,459 | +0.01(+0.14%) |
Jan 03, 2007 | 4.550 | 4.553 | 4.518 | 4.534 | 873,964 | +0.00(+0.07%) |
Dec 29, 2006 | 4.566 | 4.575 | 4.518 | 4.531 | 687,564 | -0.01(-0.14%) |
Dec 28, 2006 | 4.563 | 4.563 | 4.521 | 4.537 | 580,014 | +0.01(+0.28%) |
Dec 27, 2006 | 4.559 | 4.559 | 4.502 | 4.524 | 527,027 | -0.02(-0.35%) |
Dec 26, 2006 | 4.521 | 4.550 | 4.521 | 4.540 | 507,788 | +0.02(+0.42%) |
Dec 22, 2006 | 4.528 | 4.531 | 4.505 | 4.521 | 662,017 | -0.00(-0.07%) |
Dec 21, 2006 | 4.531 | 4.543 | 4.505 | 4.524 | 654,448 | +0.00(+0.07%) |
Dec 20, 2006 | 4.550 | 4.550 | 4.505 | 4.521 | 579,383 | -0.02(-0.42%) |
Dec 19, 2006 | 4.540 | 4.543 | 4.524 | 4.540 | 486,026 | +0.01(+0.28%) |
Dec 18, 2006 | 4.534 | 4.550 | 4.524 | 4.528 | 808,046 | +0.02(+0.42%) |
Dec 15, 2006 | 4.531 | 4.537 | 4.499 | 4.509 | 590,107 | -0.02(-0.49%) |
Dec 14, 2006 | 4.550 | 4.553 | 4.509 | 4.531 | 706,488 | -0.01(-0.28%) |
Dec 13, 2006 | 4.547 | 4.547 | 4.499 | 4.543 | 822,869 | -0.02(-0.35%) |
Dec 12, 2006 | 4.566 | 4.578 | 4.540 | 4.559 | 805,207 | -0.01(-0.14%) |
Dec 11, 2006 | 4.559 | 4.572 | 4.544 | 4.566 | 481,295 | +0.03(+0.56%) |
Dec 08, 2006 | 4.566 | 4.566 | 4.521 | 4.540 | 557,305 | -0.01(-0.14%) |
Dec 07, 2006 | 4.543 | 4.550 | 4.524 | 4.547 | 691,980 | +0.02(+0.35%) |
Dec 06, 2006 | 4.537 | 4.540 | 4.512 | 4.531 | 737,712 | +0.00(+0.07%) |
Dec 05, 2006 | 4.512 | 4.543 | 4.502 | 4.528 | 855,355 | +0.02(+0.49%) |
Dec 04, 2006 | 4.483 | 4.512 | 4.483 | 4.505 | 642,463 | +0.01(+0.21%) |