Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 4.800 | 4.850 | 4.500 | 4.740 | 1,703,907 | -0.01(-0.21%) |
Feb 27, 2007 | 4.870 | 4.930 | 4.700 | 4.750 | 1,490,027 | -0.20(-4.04%) |
Feb 26, 2007 | 4.820 | 5.000 | 4.810 | 4.950 | 1,312,216 | +0.11(+2.27%) |
Feb 23, 2007 | 4.840 | 4.850 | 4.780 | 4.840 | 929,037 | -0.04(-0.82%) |
Feb 22, 2007 | 4.940 | 5.010 | 4.820 | 4.880 | 1,733,436 | -0.06(-1.21%) |
Feb 21, 2007 | 4.900 | 5.000 | 4.850 | 4.940 | 1,583,273 | -0.01(-0.20%) |
Feb 20, 2007 | 4.970 | 5.000 | 4.830 | 4.950 | 2,432,189 | -0.11(-2.17%) |
Feb 16, 2007 | 5.050 | 5.312 | 4.190 | 5.060 | 10,178,445 | -0.46(-8.33%) |
Feb 15, 2007 | 5.580 | 5.600 | 5.470 | 5.520 | 1,771,062 | +0.02(+0.36%) |
Feb 14, 2007 | 5.430 | 5.600 | 5.410 | 5.500 | 1,111,513 | +0.05(+0.92%) |
Feb 13, 2007 | 5.200 | 5.520 | 5.200 | 5.450 | 1,457,661 | -0.07(-1.27%) |
Feb 12, 2007 | 5.380 | 5.530 | 5.350 | 5.520 | 1,729,118 | +0.10(+1.85%) |
Feb 09, 2007 | 5.440 | 5.490 | 5.260 | 5.420 | 1,332,938 | -0.03(-0.55%) |
Feb 08, 2007 | 5.550 | 5.550 | 5.440 | 5.450 | 555,884 | -0.08(-1.45%) |
Feb 07, 2007 | 5.460 | 5.570 | 5.440 | 5.530 | 1,027,323 | +0.09(+1.65%) |
Feb 06, 2007 | 5.370 | 5.490 | 5.370 | 5.440 | 1,292,938 | +0.11(+2.06%) |
Feb 05, 2007 | 5.370 | 5.420 | 5.320 | 5.330 | 961,236 | -0.04(-0.74%) |
Feb 02, 2007 | 5.300 | 5.430 | 5.300 | 5.370 | 1,304,996 | +0.05(+0.94%) |
Feb 01, 2007 | 5.350 | 5.370 | 5.280 | 5.320 | 624,175 | -0.02(-0.37%) |
Jan 31, 2007 | 5.250 | 5.370 | 5.220 | 5.340 | 776,079 | +0.06(+1.14%) |
Jan 30, 2007 | 5.320 | 5.400 | 5.260 | 5.280 | 486,591 | -0.04(-0.75%) |
Jan 29, 2007 | 5.260 | 5.390 | 5.260 | 5.320 | 613,255 | -0.01(-0.19%) |
Jan 26, 2007 | 5.300 | 5.390 | 5.170 | 5.330 | 1,176,971 | +0.03(+0.57%) |
Jan 25, 2007 | 5.500 | 5.530 | 5.290 | 5.300 | 1,070,928 | -0.22(-3.99%) |
Jan 24, 2007 | 5.400 | 5.590 | 5.370 | 5.520 | 1,572,006 | +0.13(+2.41%) |
Jan 23, 2007 | 5.320 | 5.410 | 5.290 | 5.390 | 1,100,506 | +0.10(+1.89%) |
Jan 22, 2007 | 5.370 | 5.430 | 5.270 | 5.290 | 1,405,034 | -0.03(-0.56%) |
Jan 19, 2007 | 5.260 | 5.350 | 5.180 | 5.320 | 1,497,500 | +0.14(+2.70%) |
Jan 18, 2007 | 5.250 | 5.280 | 5.130 | 5.180 | 744,190 | -0.06(-1.15%) |
Jan 17, 2007 | 5.280 | 5.390 | 5.200 | 5.240 | 1,099,108 | -0.03(-0.57%) |
Jan 16, 2007 | 5.400 | 5.400 | 5.240 | 5.270 | 1,039,337 | -0.04(-0.75%) |
Jan 12, 2007 | 5.250 | 5.480 | 5.200 | 5.310 | 1,455,615 | -0.01(-0.19%) |
Jan 11, 2007 | 5.260 | 5.500 | 5.180 | 5.320 | 1,686,445 | +0.12(+2.31%) |
Jan 10, 2007 | 5.030 | 5.330 | 4.980 | 5.200 | 2,239,489 | +0.17(+3.38%) |
Jan 09, 2007 | 4.810 | 5.050 | 4.810 | 5.030 | 1,668,559 | +0.24(+5.01%) |
Jan 08, 2007 | 4.700 | 4.810 | 4.620 | 4.790 | 1,118,870 | +0.05(+1.05%) |
Jan 05, 2007 | 4.830 | 4.830 | 4.700 | 4.740 | 970,918 | -0.14(-2.87%) |
Jan 04, 2007 | 4.770 | 4.900 | 4.740 | 4.880 | 1,040,594 | +0.13(+2.74%) |
Jan 03, 2007 | 4.760 | 4.800 | 4.710 | 4.750 | 925,631 | +0.04(+0.85%) |
Dec 29, 2006 | 4.800 | 4.850 | 4.680 | 4.710 | 875,623 | -0.09(-1.87%) |
Dec 28, 2006 | 4.760 | 4.820 | 4.730 | 4.800 | 606,600 | +0.02(+0.42%) |
Dec 27, 2006 | 4.750 | 4.810 | 4.730 | 4.780 | 534,485 | +0.04(+0.84%) |
Dec 26, 2006 | 4.700 | 4.760 | 4.650 | 4.740 | 575,566 | +0.11(+2.38%) |
Dec 22, 2006 | 4.720 | 4.730 | 4.610 | 4.630 | 224,327 | -0.06(-1.28%) |
Dec 21, 2006 | 4.670 | 4.740 | 4.600 | 4.690 | 978,061 | +0.03(+0.64%) |
Dec 20, 2006 | 4.580 | 4.690 | 4.570 | 4.660 | 973,049 | +0.09(+1.97%) |
Dec 19, 2006 | 4.500 | 4.630 | 4.500 | 4.570 | 1,268,468 | +0.04(+0.88%) |
Dec 18, 2006 | 4.560 | 4.640 | 4.500 | 4.530 | 832,872 | -0.02(-0.44%) |
Dec 15, 2006 | 4.640 | 4.670 | 4.540 | 4.550 | 1,260,573 | -0.09(-1.94%) |
Dec 14, 2006 | 4.630 | 4.690 | 4.630 | 4.640 | 584,006 | +0.03(+0.65%) |
Dec 13, 2006 | 4.650 | 4.688 | 4.600 | 4.610 | 704,884 | -0.01(-0.22%) |
Dec 12, 2006 | 4.660 | 4.700 | 4.590 | 4.620 | 843,889 | +0.00(+0.00%) |
Dec 11, 2006 | 4.590 | 4.660 | 4.500 | 4.620 | 1,491,651 | +0.04(+0.87%) |
Dec 08, 2006 | 4.590 | 4.600 | 4.550 | 4.580 | 616,335 | -0.01(-0.22%) |
Dec 07, 2006 | 4.630 | 4.630 | 4.530 | 4.590 | 868,075 | -0.03(-0.65%) |
Dec 06, 2006 | 4.630 | 4.640 | 4.590 | 4.620 | 412,229 | -0.01(-0.22%) |
Dec 05, 2006 | 4.650 | 4.650 | 4.590 | 4.630 | 1,108,008 | +0.02(+0.43%) |
Dec 04, 2006 | 4.610 | 4.660 | 4.560 | 4.610 | 1,542,657 | +0.01(+0.22%) |