Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.780 | 4.890 | 4.772 | 4.856 | 3,257,192 | +0.07(+1.41%) |
Mar 29, 2007 | 4.907 | 4.907 | 4.696 | 4.789 | 7,155,829 | -0.18(-3.57%) |
Mar 28, 2007 | 5.084 | 5.110 | 4.966 | 4.966 | 4,848,428 | -0.10(-2.00%) |
Mar 27, 2007 | 5.068 | 5.127 | 4.992 | 5.068 | 3,844,989 | -0.03(-0.66%) |
Mar 26, 2007 | 4.949 | 5.110 | 4.916 | 5.101 | 5,392,732 | +0.14(+2.90%) |
Mar 23, 2007 | 5.110 | 5.127 | 4.907 | 4.958 | 8,915,224 | -0.15(-2.98%) |
Mar 22, 2007 | 5.279 | 5.346 | 5.110 | 5.110 | 10,406,870 | -0.39(-7.07%) |
Mar 21, 2007 | 5.422 | 5.532 | 5.287 | 5.498 | 5,416,935 | +0.09(+1.72%) |
Mar 20, 2007 | 5.414 | 5.490 | 5.397 | 5.405 | 2,477,061 | -0.03(-0.47%) |
Mar 19, 2007 | 5.549 | 5.625 | 5.405 | 5.431 | 3,472,203 | -0.08(-1.53%) |
Mar 16, 2007 | 5.591 | 5.608 | 5.507 | 5.515 | 3,510,151 | -0.08(-1.51%) |
Mar 15, 2007 | 5.498 | 5.608 | 5.431 | 5.600 | 2,261,963 | +0.09(+1.69%) |
Mar 14, 2007 | 5.515 | 5.633 | 5.405 | 5.507 | 3,984,093 | -0.05(-0.91%) |
Mar 13, 2007 | 5.650 | 5.693 | 5.481 | 5.557 | 5,223,317 | -0.09(-1.64%) |
Mar 12, 2007 | 5.659 | 5.709 | 5.608 | 5.650 | 5,805,396 | +0.03(+0.45%) |
Mar 09, 2007 | 5.574 | 5.659 | 5.481 | 5.625 | 5,099,621 | +0.10(+1.84%) |
Mar 08, 2007 | 5.549 | 5.600 | 5.498 | 5.524 | 2,416,559 | +0.03(+0.46%) |
Mar 07, 2007 | 5.490 | 5.557 | 5.439 | 5.498 | 3,013,737 | +0.01(+0.15%) |
Mar 06, 2007 | 5.490 | 5.524 | 5.380 | 5.490 | 4,591,291 | +0.22(+4.17%) |
Mar 05, 2007 | 5.323 | 5.473 | 5.253 | 5.270 | 3,276,664 | -0.14(-2.65%) |
Mar 02, 2007 | 5.448 | 5.557 | 5.405 | 5.414 | 5,375,305 | -0.07(-1.23%) |
Mar 01, 2007 | 5.507 | 5.617 | 5.397 | 5.481 | 6,367,788 | -0.09(-1.67%) |
Feb 28, 2007 | 5.659 | 5.693 | 5.557 | 5.574 | 5,480,545 | -0.07(-1.20%) |
Feb 27, 2007 | 5.752 | 5.828 | 5.549 | 5.642 | 26,066,094 | -0.32(-5.38%) |
Feb 26, 2007 | 5.929 | 5.963 | 5.777 | 5.963 | 3,740,310 | +0.08(+1.29%) |
Feb 23, 2007 | 5.777 | 5.954 | 5.760 | 5.887 | 3,502,899 | +0.11(+1.90%) |
Feb 22, 2007 | 5.743 | 5.853 | 5.676 | 5.777 | 2,711,448 | +0.04(+0.74%) |
Feb 21, 2007 | 5.785 | 5.819 | 5.659 | 5.735 | 3,244,397 | -0.11(-1.88%) |
Feb 20, 2007 | 5.650 | 5.878 | 5.625 | 5.845 | 3,846,739 | +0.16(+2.82%) |
Feb 16, 2007 | 5.583 | 5.718 | 5.541 | 5.684 | 3,268,163 | +0.10(+1.82%) |
Feb 15, 2007 | 5.566 | 5.693 | 5.532 | 5.583 | 5,670,537 | +0.03(+0.61%) |
Feb 14, 2007 | 5.524 | 5.589 | 5.515 | 5.549 | 5,909,906 | +0.04(+0.77%) |
Feb 13, 2007 | 5.642 | 5.693 | 5.490 | 5.507 | 5,393,023 | -0.11(-1.95%) |
Feb 12, 2007 | 5.693 | 5.693 | 5.583 | 5.617 | 2,572,793 | -0.03(-0.60%) |
Feb 09, 2007 | 5.836 | 5.870 | 5.617 | 5.650 | 3,783,611 | -0.16(-2.76%) |
Feb 08, 2007 | 5.794 | 5.870 | 5.735 | 5.811 | 3,761,655 | -0.01(-0.15%) |
Feb 07, 2007 | 5.608 | 5.845 | 5.608 | 5.819 | 4,098,315 | +0.20(+3.61%) |
Feb 06, 2007 | 5.760 | 5.781 | 5.583 | 5.617 | 3,531,995 | -0.15(-2.64%) |
Feb 05, 2007 | 5.701 | 5.819 | 5.684 | 5.769 | 3,352,571 | +0.04(+0.74%) |
Feb 02, 2007 | 5.667 | 5.828 | 5.667 | 5.726 | 4,283,615 | +0.03(+0.59%) |
Feb 01, 2007 | 5.600 | 5.701 | 5.557 | 5.693 | 4,735,063 | +0.14(+2.59%) |
Jan 31, 2007 | 5.524 | 5.701 | 5.448 | 5.549 | 5,539,964 | +0.04(+0.77%) |
Jan 30, 2007 | 5.608 | 5.625 | 5.481 | 5.507 | 4,340,446 | -0.06(-1.06%) |
Jan 29, 2007 | 5.667 | 5.709 | 5.456 | 5.566 | 6,998,542 | -0.12(-2.08%) |
Jan 26, 2007 | 5.701 | 5.726 | 5.532 | 5.684 | 7,785,193 | -0.23(-3.86%) |
Jan 25, 2007 | 6.014 | 6.115 | 5.752 | 5.912 | 7,852,032 | -0.06(-0.99%) |
Jan 24, 2007 | 5.861 | 6.081 | 5.786 | 5.971 | 5,231,701 | +0.33(+5.84%) |
Jan 23, 2007 | 5.617 | 5.769 | 5.608 | 5.642 | 4,569,221 | +0.05(+0.91%) |
Jan 22, 2007 | 5.819 | 5.861 | 5.583 | 5.591 | 4,359,479 | -0.23(-3.92%) |
Jan 19, 2007 | 5.811 | 5.895 | 5.642 | 5.819 | 6,146,194 | -0.03(-0.58%) |
Jan 18, 2007 | 6.106 | 6.106 | 5.828 | 5.853 | 4,814,231 | -0.35(-5.59%) |
Jan 17, 2007 | 6.233 | 6.334 | 6.174 | 6.199 | 3,406,389 | -0.03(-0.41%) |
Jan 16, 2007 | 6.318 | 6.410 | 6.216 | 6.225 | 2,589,371 | -0.09(-1.47%) |
Jan 12, 2007 | 6.174 | 6.478 | 6.174 | 6.318 | 8,722,026 | +0.12(+1.91%) |
Jan 11, 2007 | 5.929 | 6.242 | 5.929 | 6.199 | 7,843,616 | +0.28(+4.71%) |
Jan 10, 2007 | 5.946 | 6.064 | 5.845 | 5.921 | 5,820,043 | -0.08(-1.27%) |
Jan 09, 2007 | 5.878 | 6.064 | 5.726 | 5.997 | 8,960,636 | +0.16(+2.75%) |
Jan 08, 2007 | 5.693 | 5.895 | 5.676 | 5.836 | 6,158,529 | +0.14(+2.37%) |
Jan 05, 2007 | 6.132 | 6.132 | 5.608 | 5.701 | 12,027,409 | -0.50(-8.04%) |
Jan 04, 2007 | 6.132 | 6.242 | 6.039 | 6.199 | 5,300,559 | +0.07(+1.10%) |