Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.751 | 4.870 | 4.715 | 4.870 | 7,609 | +0.07(+1.53%) |
Mar 29, 2007 | 4.779 | 4.898 | 4.751 | 4.797 | 4,212 | -0.01(-0.20%) |
Mar 28, 2007 | 4.870 | 4.879 | 4.806 | 4.807 | 5,552 | -0.07(-1.49%) |
Mar 27, 2007 | 4.879 | 4.925 | 4.879 | 4.879 | 9,261 | -0.04(-0.74%) |
Mar 26, 2007 | 4.806 | 4.925 | 4.797 | 4.916 | 17,716 | +0.26(+5.50%) |
Mar 23, 2007 | 4.797 | 4.825 | 4.577 | 4.660 | 9,066 | +0.06(+1.39%) |
Mar 22, 2007 | 4.632 | 4.742 | 4.568 | 4.596 | 14,445 | +0.00(+0.00%) |
Mar 21, 2007 | 4.898 | 4.898 | 4.532 | 4.596 | 7,591 | -0.13(-2.72%) |
Mar 20, 2007 | 4.495 | 4.760 | 4.495 | 4.724 | 12,919 | +0.23(+5.10%) |
Mar 19, 2007 | 4.632 | 4.632 | 4.138 | 4.495 | 50,757 | -0.49(-9.91%) |
Mar 16, 2007 | 5.017 | 5.017 | 4.797 | 4.989 | 10,091 | +0.07(+1.49%) |
Mar 15, 2007 | 5.044 | 5.090 | 4.669 | 4.916 | 7,209 | +0.02(+0.37%) |
Mar 14, 2007 | 5.044 | 5.044 | 4.797 | 4.898 | 2,293 | +0.10(+2.09%) |
Mar 13, 2007 | 4.898 | 4.944 | 4.745 | 4.798 | 4,718 | -0.10(-2.05%) |
Mar 12, 2007 | 4.605 | 5.035 | 4.550 | 4.898 | 13,312 | +0.27(+5.73%) |
Mar 09, 2007 | 4.879 | 4.898 | 4.541 | 4.632 | 6,931 | -0.17(-3.62%) |
Mar 08, 2007 | 4.852 | 4.962 | 4.806 | 4.806 | 8,055 | -0.02(-0.36%) |
Mar 07, 2007 | 4.971 | 4.971 | 4.771 | 4.823 | 4,151 | -0.11(-2.25%) |
Mar 06, 2007 | 4.907 | 4.934 | 4.696 | 4.934 | 11,030 | +0.19(+4.06%) |
Mar 05, 2007 | 4.632 | 4.806 | 4.513 | 4.742 | 18,763 | +0.02(+0.39%) |
Mar 02, 2007 | 4.667 | 4.825 | 4.667 | 4.724 | 14,460 | -0.14(-2.82%) |
Mar 01, 2007 | 4.925 | 4.934 | 4.742 | 4.861 | 6,272 | +0.05(+0.95%) |
Feb 28, 2007 | 4.623 | 5.044 | 4.623 | 4.815 | 10,087 | -0.04(-0.75%) |
Feb 27, 2007 | 5.072 | 5.072 | 4.852 | 4.852 | 7,646 | -0.27(-5.36%) |
Feb 26, 2007 | 5.099 | 5.127 | 4.889 | 5.127 | 12,599 | +0.07(+1.45%) |
Feb 23, 2007 | 4.944 | 5.099 | 4.898 | 5.053 | 25,038 | +0.12(+2.41%) |
Feb 22, 2007 | 4.861 | 4.934 | 4.760 | 4.934 | 30,448 | +0.04(+0.75%) |
Feb 21, 2007 | 4.907 | 4.944 | 4.889 | 4.898 | 2,075 | -0.06(-1.29%) |
Feb 20, 2007 | 5.072 | 5.136 | 4.962 | 4.962 | 12,920 | -0.16(-3.21%) |
Feb 16, 2007 | 5.206 | 5.206 | 5.081 | 5.127 | 10,508 | -0.08(-1.58%) |
Feb 15, 2007 | 5.127 | 5.209 | 5.127 | 5.209 | 15,115 | +0.03(+0.53%) |
Feb 14, 2007 | 5.227 | 5.273 | 5.090 | 5.182 | 14,292 | -0.08(-1.57%) |
Feb 13, 2007 | 5.346 | 5.401 | 5.209 | 5.264 | 19,165 | -0.07(-1.37%) |
Feb 12, 2007 | 5.264 | 5.465 | 5.191 | 5.337 | 16,681 | +0.13(+2.46%) |
Feb 09, 2007 | 5.172 | 5.273 | 5.090 | 5.209 | 16,779 | +0.05(+1.07%) |
Feb 08, 2007 | 5.044 | 5.310 | 5.035 | 5.154 | 14,246 | +0.03(+0.54%) |
Feb 07, 2007 | 4.971 | 5.246 | 4.944 | 5.127 | 38,852 | +0.16(+3.13%) |
Feb 06, 2007 | 4.797 | 5.072 | 4.788 | 4.971 | 89,991 | +0.17(+3.63%) |
Feb 05, 2007 | 4.742 | 4.806 | 4.742 | 4.797 | 30,352 | +0.05(+1.16%) |
Feb 02, 2007 | 4.733 | 4.779 | 4.733 | 4.742 | 23,520 | -0.06(-1.33%) |
Feb 01, 2007 | 4.742 | 4.806 | 4.742 | 4.806 | 24,683 | +0.05(+1.16%) |
Jan 31, 2007 | 4.834 | 4.834 | 4.715 | 4.751 | 34,965 | -0.08(-1.70%) |
Jan 30, 2007 | 4.760 | 4.834 | 4.605 | 4.834 | 7,387 | -0.05(-0.94%) |
Jan 29, 2007 | 4.944 | 4.944 | 4.788 | 4.879 | 26,925 | -0.06(-1.30%) |
Jan 26, 2007 | 5.493 | 5.493 | 4.907 | 4.944 | 164,011 | +0.46(+10.20%) |
Jan 25, 2007 | 4.452 | 4.495 | 4.321 | 4.486 | 14,255 | -0.02(-0.41%) |
Jan 24, 2007 | 4.211 | 4.504 | 4.138 | 4.504 | 23,691 | +0.29(+6.96%) |
Jan 23, 2007 | 4.229 | 4.229 | 4.101 | 4.211 | 8,520 | -0.03(-0.65%) |
Jan 22, 2007 | 4.294 | 4.294 | 4.074 | 4.239 | 10,150 | +0.01(+0.22%) |
Jan 19, 2007 | 4.129 | 4.303 | 4.074 | 4.229 | 10,273 | +0.01(+0.22%) |
Jan 18, 2007 | 4.147 | 4.220 | 4.101 | 4.220 | 6,990 | +0.01(+0.22%) |
Jan 17, 2007 | 4.165 | 4.211 | 4.129 | 4.211 | 9,121 | +0.06(+1.55%) |
Jan 16, 2007 | 4.056 | 4.147 | 4.056 | 4.147 | 9,529 | +0.01(+0.22%) |
Jan 12, 2007 | 4.101 | 4.138 | 4.056 | 4.138 | 1,747 | -0.07(-1.74%) |
Jan 11, 2007 | 4.248 | 4.275 | 4.129 | 4.211 | 3,521 | -0.06(-1.50%) |
Jan 10, 2007 | 4.202 | 4.275 | 4.101 | 4.275 | 7,344 | +0.05(+1.24%) |
Jan 09, 2007 | 4.257 | 4.257 | 4.056 | 4.223 | 13,217 | +0.09(+2.06%) |
Jan 08, 2007 | 4.220 | 4.248 | 3.891 | 4.138 | 21,012 | -0.13(-3.00%) |
Jan 05, 2007 | 4.184 | 4.303 | 4.156 | 4.266 | 4,416 | +0.00(+0.00%) |
Jan 04, 2007 | 4.339 | 4.339 | 4.147 | 4.266 | 4,487 | -0.03(-0.64%) |