Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.355 | 5.412 | 5.240 | 5.262 | 2,328,658 | -0.09(-1.74%) |
Mar 29, 2007 | 5.344 | 5.391 | 5.258 | 5.355 | 1,541,085 | +0.02(+0.34%) |
Mar 28, 2007 | 5.351 | 5.401 | 5.290 | 5.337 | 6,453,573 | +0.02(+0.40%) |
Mar 27, 2007 | 5.362 | 5.366 | 5.276 | 5.316 | 1,408,753 | -0.10(-1.92%) |
Mar 26, 2007 | 5.480 | 5.491 | 5.416 | 5.419 | 2,057,572 | -0.01(-0.26%) |
Mar 23, 2007 | 5.466 | 5.495 | 5.380 | 5.434 | 1,285,633 | -0.03(-0.52%) |
Mar 22, 2007 | 5.491 | 5.516 | 5.401 | 5.462 | 2,284,826 | -0.01(-0.20%) |
Mar 21, 2007 | 5.491 | 5.534 | 5.448 | 5.473 | 1,760,019 | +0.01(+0.13%) |
Mar 20, 2007 | 5.455 | 5.495 | 5.409 | 5.466 | 3,435,894 | +0.05(+0.99%) |
Mar 19, 2007 | 5.276 | 5.462 | 5.269 | 5.412 | 1,661,692 | +0.21(+4.14%) |
Mar 16, 2007 | 5.283 | 5.348 | 5.194 | 5.197 | 1,918,260 | -0.08(-1.56%) |
Mar 15, 2007 | 5.308 | 5.362 | 5.269 | 5.280 | 1,039,115 | -0.03(-0.61%) |
Mar 14, 2007 | 5.283 | 5.355 | 5.240 | 5.312 | 1,564,257 | +0.03(+0.54%) |
Mar 13, 2007 | 5.412 | 5.430 | 5.269 | 5.283 | 1,699,102 | -0.13(-2.38%) |
Mar 12, 2007 | 5.419 | 5.459 | 5.405 | 5.412 | 843,130 | -0.03(-0.46%) |
Mar 09, 2007 | 5.362 | 5.462 | 5.330 | 5.437 | 1,295,125 | +0.11(+2.08%) |
Mar 08, 2007 | 5.376 | 5.423 | 5.298 | 5.326 | 2,283,709 | -0.02(-0.34%) |
Mar 07, 2007 | 5.348 | 5.394 | 5.337 | 5.344 | 1,943,945 | +0.01(+0.13%) |
Mar 06, 2007 | 5.226 | 5.391 | 5.226 | 5.337 | 2,296,831 | +0.11(+2.12%) |
Mar 05, 2007 | 5.373 | 5.412 | 5.179 | 5.226 | 2,703,041 | -0.14(-2.60%) |
Mar 02, 2007 | 5.409 | 5.455 | 5.337 | 5.366 | 2,467,690 | -0.04(-0.79%) |
Mar 01, 2007 | 5.437 | 5.473 | 5.308 | 5.409 | 2,271,087 | -0.09(-1.69%) |
Feb 28, 2007 | 5.509 | 5.534 | 5.233 | 5.502 | 3,647,793 | -0.01(-0.20%) |
Feb 27, 2007 | 5.570 | 5.581 | 5.470 | 5.513 | 3,629,367 | -0.07(-1.28%) |
Feb 26, 2007 | 5.624 | 5.624 | 5.570 | 5.584 | 2,153,437 | -0.01(-0.13%) |
Feb 23, 2007 | 5.530 | 5.602 | 5.530 | 5.591 | 12,771,744 | -0.05(-0.95%) |
Feb 22, 2007 | 5.731 | 5.774 | 5.641 | 5.645 | 1,308,526 | -0.10(-1.68%) |
Feb 21, 2007 | 5.763 | 5.781 | 5.706 | 5.742 | 531,004 | -0.03(-0.43%) |
Feb 20, 2007 | 5.702 | 5.781 | 5.634 | 5.767 | 921,021 | +0.05(+0.88%) |
Feb 16, 2007 | 5.756 | 5.760 | 5.573 | 5.717 | 2,886,184 | -0.04(-0.68%) |
Feb 15, 2007 | 5.735 | 5.781 | 5.688 | 5.756 | 1,275,862 | +0.02(+0.37%) |
Feb 14, 2007 | 5.774 | 5.853 | 5.724 | 5.735 | 802,601 | -0.07(-1.17%) |
Feb 13, 2007 | 5.663 | 5.817 | 5.652 | 5.803 | 1,484,933 | +0.14(+2.47%) |
Feb 12, 2007 | 5.659 | 5.677 | 5.566 | 5.663 | 1,286,412 | +0.00(+0.00%) |
Feb 09, 2007 | 5.874 | 5.881 | 5.566 | 5.663 | 2,668,422 | -0.21(-3.60%) |
Feb 08, 2007 | 5.924 | 5.982 | 5.856 | 5.874 | 2,677,635 | -0.04(-0.61%) |
Feb 07, 2007 | 5.817 | 5.924 | 5.770 | 5.910 | 1,210,533 | +0.11(+1.85%) |
Feb 06, 2007 | 5.699 | 5.824 | 5.695 | 5.803 | 1,877,778 | +0.11(+1.95%) |
Feb 05, 2007 | 5.745 | 5.828 | 5.688 | 5.692 | 3,145,544 | -0.03(-0.50%) |
Feb 02, 2007 | 5.828 | 5.842 | 5.713 | 5.720 | 1,531,872 | -0.09(-1.54%) |
Feb 01, 2007 | 5.591 | 5.903 | 5.577 | 5.810 | 2,008,157 | +0.21(+3.77%) |
Jan 31, 2007 | 5.620 | 5.670 | 5.538 | 5.598 | 2,569,871 | -0.01(-0.19%) |
Jan 30, 2007 | 5.713 | 5.713 | 5.588 | 5.609 | 2,272,821 | -0.10(-1.82%) |
Jan 29, 2007 | 5.702 | 5.735 | 5.677 | 5.713 | 2,313,303 | +0.02(+0.38%) |
Jan 26, 2007 | 5.710 | 5.745 | 5.620 | 5.692 | 823,308 | -0.02(-0.31%) |
Jan 25, 2007 | 5.720 | 5.792 | 5.652 | 5.710 | 1,052,795 | +0.00(+0.00%) |
Jan 24, 2007 | 5.731 | 5.731 | 5.695 | 5.710 | 1,270,278 | -0.02(-0.38%) |
Jan 23, 2007 | 5.695 | 5.778 | 5.667 | 5.731 | 12,682,406 | +0.06(+1.01%) |
Jan 22, 2007 | 5.649 | 5.713 | 5.588 | 5.674 | 1,783,694 | +0.03(+0.44%) |
Jan 19, 2007 | 5.616 | 5.695 | 5.545 | 5.649 | 4,152,275 | +0.23(+4.23%) |
Jan 18, 2007 | 5.487 | 5.516 | 5.416 | 5.419 | 698,792 | -0.04(-0.72%) |
Jan 17, 2007 | 5.462 | 5.530 | 5.416 | 5.459 | 1,042,745 | +0.01(+0.26%) |
Jan 16, 2007 | 5.366 | 5.466 | 5.366 | 5.444 | 1,790,394 | +0.11(+2.01%) |
Jan 12, 2007 | 5.362 | 5.373 | 5.323 | 5.337 | 934,422 | -0.01(-0.20%) |
Jan 11, 2007 | 5.230 | 5.394 | 5.230 | 5.348 | 1,336,165 | +0.14(+2.75%) |
Jan 10, 2007 | 5.219 | 5.262 | 5.183 | 5.204 | 1,268,882 | -0.04(-0.82%) |
Jan 09, 2007 | 5.337 | 5.341 | 5.172 | 5.247 | 1,562,023 | -0.09(-1.68%) |
Jan 08, 2007 | 5.387 | 5.391 | 5.323 | 5.337 | 1,072,896 | -0.04(-0.67%) |
Jan 05, 2007 | 5.391 | 5.412 | 5.319 | 5.373 | 967,924 | -0.01(-0.27%) |
Jan 04, 2007 | 5.405 | 5.444 | 5.369 | 5.387 | 1,146,880 | -0.04(-0.73%) |