Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.060 | 5.238 | 5.060 | 5.220 | 3,869,660 | +0.16(+3.16%) |
Feb 27, 2007 | 5.181 | 5.243 | 5.057 | 5.060 | 2,993,351 | -0.20(-3.73%) |
Feb 26, 2007 | 5.282 | 5.305 | 5.220 | 5.256 | 1,834,728 | +0.00(+0.05%) |
Feb 23, 2007 | 5.285 | 5.303 | 5.225 | 5.254 | 1,667,692 | -0.03(-0.54%) |
Feb 22, 2007 | 5.187 | 5.282 | 5.187 | 5.282 | 2,234,703 | +0.10(+1.94%) |
Feb 21, 2007 | 5.220 | 5.220 | 5.122 | 5.181 | 965,732 | -0.04(-0.74%) |
Feb 20, 2007 | 5.184 | 5.238 | 5.119 | 5.220 | 1,202,572 | +0.02(+0.45%) |
Feb 16, 2007 | 5.145 | 5.207 | 5.122 | 5.197 | 1,240,133 | +0.06(+1.16%) |
Feb 15, 2007 | 5.140 | 5.148 | 5.112 | 5.138 | 1,094,614 | +0.02(+0.30%) |
Feb 14, 2007 | 5.050 | 5.156 | 5.042 | 5.122 | 1,450,529 | +0.07(+1.48%) |
Feb 13, 2007 | 5.042 | 5.073 | 5.014 | 5.047 | 1,930,984 | -0.01(-0.15%) |
Feb 12, 2007 | 5.119 | 5.119 | 4.928 | 5.055 | 2,668,994 | -0.07(-1.31%) |
Feb 09, 2007 | 5.179 | 5.199 | 5.045 | 5.122 | 1,611,329 | -0.07(-1.34%) |
Feb 08, 2007 | 5.138 | 5.210 | 5.127 | 5.192 | 973,386 | +0.03(+0.50%) |
Feb 07, 2007 | 5.156 | 5.171 | 5.119 | 5.166 | 1,596,636 | +0.01(+0.25%) |
Feb 06, 2007 | 5.166 | 5.187 | 5.145 | 5.153 | 2,047,738 | -0.04(-0.70%) |
Feb 05, 2007 | 5.259 | 5.259 | 5.153 | 5.189 | 1,142,115 | -0.07(-1.37%) |
Feb 02, 2007 | 5.202 | 5.274 | 5.202 | 5.261 | 2,550,493 | +0.07(+1.44%) |
Feb 01, 2007 | 5.127 | 5.197 | 5.125 | 5.187 | 1,367,729 | +0.06(+1.26%) |
Jan 31, 2007 | 5.099 | 5.143 | 5.070 | 5.122 | 1,386,612 | +0.02(+0.35%) |
Jan 30, 2007 | 5.034 | 5.104 | 5.026 | 5.104 | 1,688,988 | +0.07(+1.44%) |
Jan 29, 2007 | 5.042 | 5.052 | 4.983 | 5.032 | 2,554,238 | +0.01(+0.15%) |
Jan 26, 2007 | 5.096 | 5.132 | 5.008 | 5.024 | 2,119,432 | -0.07(-1.32%) |
Jan 25, 2007 | 5.122 | 5.140 | 5.073 | 5.091 | 1,754,186 | -0.01(-0.15%) |
Jan 24, 2007 | 5.086 | 5.117 | 5.073 | 5.099 | 1,601,656 | +0.02(+0.30%) |
Jan 23, 2007 | 5.083 | 5.099 | 5.042 | 5.083 | 1,303,344 | +0.02(+0.41%) |
Jan 22, 2007 | 5.068 | 5.114 | 5.008 | 5.063 | 1,340,259 | +0.02(+0.31%) |
Jan 19, 2007 | 5.019 | 5.088 | 4.985 | 5.047 | 1,409,605 | +0.03(+0.67%) |
Jan 18, 2007 | 5.008 | 5.042 | 4.993 | 5.014 | 1,093,824 | +0.00(+0.00%) |
Jan 17, 2007 | 5.034 | 5.047 | 5.006 | 5.014 | 1,099,576 | -0.02(-0.36%) |
Jan 16, 2007 | 5.078 | 5.078 | 5.003 | 5.032 | 1,838,376 | +0.01(+0.15%) |
Jan 12, 2007 | 5.042 | 5.045 | 5.008 | 5.024 | 729,848 | -0.01(-0.20%) |
Jan 11, 2007 | 4.975 | 5.037 | 4.952 | 5.034 | 1,063,154 | +0.09(+1.72%) |
Jan 10, 2007 | 4.939 | 4.957 | 4.890 | 4.949 | 883,835 | +0.00(+0.00%) |
Jan 09, 2007 | 4.918 | 4.972 | 4.885 | 4.949 | 1,157,155 | -0.03(-0.62%) |
Jan 08, 2007 | 4.962 | 5.003 | 4.910 | 4.980 | 1,330,443 | +0.04(+0.84%) |
Jan 05, 2007 | 4.970 | 4.970 | 4.903 | 4.939 | 1,366,006 | -0.04(-0.88%) |
Jan 04, 2007 | 4.977 | 5.003 | 4.910 | 4.983 | 1,263,757 | +0.00(+0.00%) |
Jan 03, 2007 | 4.936 | 4.996 | 4.918 | 4.983 | 1,697,273 | +0.05(+0.99%) |
Dec 29, 2006 | 4.939 | 4.983 | 4.903 | 4.934 | 1,378,525 | +0.01(+0.21%) |
Dec 28, 2006 | 4.931 | 4.941 | 4.885 | 4.923 | 744,087 | -0.01(-0.16%) |
Dec 27, 2006 | 4.885 | 4.934 | 4.864 | 4.931 | 747,814 | +0.04(+0.90%) |
Dec 26, 2006 | 4.877 | 4.897 | 4.856 | 4.887 | 770,109 | +0.03(+0.64%) |
Dec 22, 2006 | 4.817 | 4.866 | 4.817 | 4.856 | 607,884 | +0.04(+0.80%) |
Dec 21, 2006 | 4.861 | 4.885 | 4.797 | 4.817 | 728,039 | -0.02(-0.32%) |
Dec 20, 2006 | 4.776 | 4.854 | 4.776 | 4.833 | 1,110,042 | +0.02(+0.38%) |
Dec 19, 2006 | 4.804 | 4.838 | 4.781 | 4.815 | 1,225,236 | -0.02(-0.32%) |
Dec 18, 2006 | 4.866 | 4.877 | 4.779 | 4.830 | 1,804,011 | -0.04(-0.74%) |
Dec 15, 2006 | 4.820 | 4.905 | 4.815 | 4.866 | 2,494,718 | +0.07(+1.51%) |
Dec 14, 2006 | 4.776 | 4.854 | 4.763 | 4.794 | 3,978,242 | -0.03(-0.64%) |
Dec 13, 2006 | 4.913 | 4.918 | 4.797 | 4.825 | 1,248,434 | -0.15(-3.06%) |
Dec 12, 2006 | 4.988 | 4.993 | 4.934 | 4.977 | 1,229,733 | -0.01(-0.16%) |
Dec 11, 2006 | 4.965 | 5.001 | 4.959 | 4.985 | 1,032,309 | +0.02(+0.36%) |
Dec 08, 2006 | 4.954 | 4.985 | 4.918 | 4.967 | 917,189 | +0.02(+0.47%) |
Dec 07, 2006 | 4.934 | 4.975 | 4.905 | 4.944 | 950,722 | +0.02(+0.37%) |
Dec 06, 2006 | 4.946 | 4.954 | 4.900 | 4.926 | 1,176,205 | -0.02(-0.37%) |
Dec 05, 2006 | 4.908 | 4.949 | 4.892 | 4.944 | 1,493,218 | +0.04(+0.79%) |
Dec 04, 2006 | 4.877 | 4.915 | 4.861 | 4.905 | 1,369,503 | +0.05(+0.96%) |