Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.482 | 4.495 | 4.450 | 4.472 | 575,939 | +0.02(+0.35%) |
Feb 27, 2007 | 4.472 | 4.479 | 4.416 | 4.457 | 485,770 | -0.03(-0.70%) |
Feb 26, 2007 | 4.488 | 4.504 | 4.472 | 4.488 | 385,120 | -0.00(-0.07%) |
Feb 23, 2007 | 4.460 | 4.491 | 4.450 | 4.491 | 585,782 | +0.03(+0.71%) |
Feb 22, 2007 | 4.454 | 4.463 | 4.438 | 4.460 | 686,111 | +0.01(+0.14%) |
Feb 21, 2007 | 4.432 | 4.454 | 4.422 | 4.454 | 576,892 | +0.03(+0.64%) |
Feb 20, 2007 | 4.432 | 4.441 | 4.413 | 4.425 | 575,939 | -0.01(-0.14%) |
Feb 16, 2007 | 4.454 | 4.457 | 4.425 | 4.432 | 413,698 | -0.02(-0.49%) |
Feb 15, 2007 | 4.435 | 4.454 | 4.419 | 4.454 | 480,373 | +0.02(+0.43%) |
Feb 14, 2007 | 4.438 | 4.447 | 4.413 | 4.435 | 443,054 | -0.00(-0.07%) |
Feb 13, 2007 | 4.466 | 4.466 | 4.425 | 4.438 | 535,757 | -0.03(-0.70%) |
Feb 12, 2007 | 4.472 | 4.479 | 4.450 | 4.469 | 468,374 | -0.00(-0.07%) |
Feb 09, 2007 | 4.479 | 4.491 | 4.460 | 4.472 | 492,438 | -0.02(-0.42%) |
Feb 08, 2007 | 4.472 | 4.491 | 4.469 | 4.491 | 487,675 | +0.01(+0.21%) |
Feb 07, 2007 | 4.479 | 4.488 | 4.466 | 4.482 | 529,902 | +0.00(+0.00%) |
Feb 06, 2007 | 4.432 | 4.501 | 4.432 | 4.482 | 537,205 | -0.01(-0.21%) |
Feb 05, 2007 | 4.488 | 4.498 | 4.472 | 4.491 | 498,470 | +0.01(+0.14%) |
Feb 02, 2007 | 4.482 | 4.495 | 4.476 | 4.485 | 517,837 | -0.00(-0.07%) |
Feb 01, 2007 | 4.482 | 4.498 | 4.479 | 4.488 | 622,929 | -0.01(-0.21%) |
Jan 31, 2007 | 4.495 | 4.498 | 4.472 | 4.498 | 545,777 | +0.01(+0.28%) |
Jan 30, 2007 | 4.485 | 4.488 | 4.466 | 4.485 | 382,584 | +0.01(+0.21%) |
Jan 29, 2007 | 4.472 | 4.498 | 4.447 | 4.476 | 520,377 | +0.02(+0.50%) |
Jan 26, 2007 | 4.428 | 4.463 | 4.428 | 4.454 | 493,073 | +0.01(+0.28%) |
Jan 25, 2007 | 4.422 | 4.447 | 4.416 | 4.441 | 690,556 | +0.01(+0.28%) |
Jan 24, 2007 | 4.425 | 4.450 | 4.422 | 4.428 | 672,776 | -0.01(-0.21%) |
Jan 23, 2007 | 4.466 | 4.466 | 4.416 | 4.438 | 647,694 | -0.01(-0.21%) |
Jan 22, 2007 | 4.485 | 4.488 | 4.425 | 4.447 | 594,354 | -0.03(-0.63%) |
Jan 19, 2007 | 4.438 | 4.488 | 4.428 | 4.476 | 560,382 | +0.03(+0.64%) |
Jan 18, 2007 | 4.457 | 4.460 | 4.416 | 4.447 | 500,057 | +0.00(+0.07%) |
Jan 17, 2007 | 4.485 | 4.485 | 4.444 | 4.444 | 498,787 | -0.02(-0.49%) |
Jan 16, 2007 | 4.435 | 4.466 | 4.428 | 4.466 | 640,391 | +0.02(+0.42%) |
Jan 12, 2007 | 4.441 | 4.485 | 4.432 | 4.447 | 552,445 | -0.01(-0.21%) |
Jan 11, 2007 | 4.495 | 4.501 | 4.422 | 4.457 | 652,456 | -0.03(-0.70%) |
Jan 10, 2007 | 4.491 | 4.495 | 4.466 | 4.488 | 518,472 | -0.03(-0.56%) |
Jan 09, 2007 | 4.529 | 4.558 | 4.504 | 4.513 | 581,019 | -0.02(-0.42%) |
Jan 08, 2007 | 4.513 | 4.551 | 4.504 | 4.532 | 601,657 | +0.04(+0.84%) |
Jan 05, 2007 | 4.529 | 4.529 | 4.479 | 4.495 | 482,278 | -0.02(-0.35%) |
Jan 04, 2007 | 4.507 | 4.532 | 4.485 | 4.510 | 947,728 | +0.01(+0.14%) |
Jan 03, 2007 | 4.520 | 4.523 | 4.488 | 4.504 | 879,784 | +0.00(+0.07%) |
Dec 29, 2006 | 4.535 | 4.545 | 4.488 | 4.501 | 692,143 | -0.01(-0.14%) |
Dec 28, 2006 | 4.532 | 4.532 | 4.491 | 4.507 | 583,877 | +0.01(+0.28%) |
Dec 27, 2006 | 4.529 | 4.529 | 4.472 | 4.495 | 530,537 | -0.02(-0.35%) |
Dec 26, 2006 | 4.491 | 4.520 | 4.491 | 4.510 | 511,170 | +0.02(+0.42%) |
Dec 22, 2006 | 4.498 | 4.501 | 4.476 | 4.491 | 666,426 | -0.00(-0.07%) |
Dec 21, 2006 | 4.501 | 4.513 | 4.476 | 4.495 | 658,806 | +0.00(+0.07%) |
Dec 20, 2006 | 4.520 | 4.520 | 4.476 | 4.491 | 583,242 | -0.02(-0.42%) |
Dec 19, 2006 | 4.510 | 4.513 | 4.495 | 4.510 | 489,263 | +0.01(+0.28%) |
Dec 18, 2006 | 4.504 | 4.520 | 4.495 | 4.498 | 813,427 | +0.02(+0.42%) |
Dec 15, 2006 | 4.501 | 4.507 | 4.469 | 4.479 | 594,037 | -0.02(-0.49%) |
Dec 14, 2006 | 4.520 | 4.523 | 4.479 | 4.501 | 711,193 | -0.01(-0.28%) |
Dec 13, 2006 | 4.517 | 4.517 | 4.469 | 4.513 | 828,350 | -0.02(-0.35%) |
Dec 12, 2006 | 4.535 | 4.548 | 4.510 | 4.529 | 810,570 | -0.01(-0.14%) |
Dec 11, 2006 | 4.529 | 4.542 | 4.513 | 4.535 | 484,500 | +0.03(+0.56%) |
Dec 08, 2006 | 4.535 | 4.535 | 4.491 | 4.510 | 561,017 | -0.01(-0.14%) |
Dec 07, 2006 | 4.513 | 4.520 | 4.495 | 4.517 | 696,588 | +0.02(+0.35%) |
Dec 06, 2006 | 4.507 | 4.510 | 4.482 | 4.501 | 742,625 | +0.00(+0.07%) |
Dec 05, 2006 | 4.482 | 4.513 | 4.472 | 4.498 | 861,052 | +0.02(+0.49%) |
Dec 04, 2006 | 4.454 | 4.482 | 4.454 | 4.476 | 646,741 | +0.01(+0.21%) |