Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 5.812 | 5.812 | 5.443 | 5.644 | 16,030,143 | -0.03(-0.59%) |
Mar 29, 2007 | 5.680 | 5.710 | 5.515 | 5.677 | 9,819,006 | +0.16(+2.81%) |
Mar 28, 2007 | 5.559 | 5.651 | 5.371 | 5.522 | 17,160,548 | -0.11(-1.87%) |
Mar 27, 2007 | 5.985 | 5.985 | 5.543 | 5.628 | 22,233,644 | -0.37(-6.20%) |
Mar 26, 2007 | 6.130 | 6.160 | 5.752 | 5.999 | 12,058,805 | -0.12(-1.99%) |
Mar 23, 2007 | 6.292 | 6.309 | 6.087 | 6.121 | 6,369,724 | -0.17(-2.63%) |
Mar 22, 2007 | 6.376 | 6.387 | 6.240 | 6.286 | 5,038,943 | -0.04(-0.56%) |
Mar 21, 2007 | 6.231 | 6.401 | 6.225 | 6.322 | 7,616,816 | +0.13(+2.03%) |
Mar 20, 2007 | 6.112 | 6.248 | 6.068 | 6.196 | 5,367,495 | +0.09(+1.46%) |
Mar 19, 2007 | 5.951 | 6.149 | 5.951 | 6.106 | 5,671,738 | +0.22(+3.65%) |
Mar 16, 2007 | 5.929 | 5.982 | 5.863 | 5.891 | 9,087,447 | -0.04(-0.62%) |
Mar 15, 2007 | 5.966 | 6.071 | 5.871 | 5.928 | 5,872,865 | -0.03(-0.47%) |
Mar 14, 2007 | 5.961 | 6.052 | 5.718 | 5.956 | 11,047,150 | +0.00(+0.07%) |
Mar 13, 2007 | 6.032 | 6.248 | 5.879 | 5.951 | 10,974,745 | -0.08(-1.33%) |
Mar 12, 2007 | 5.979 | 6.191 | 5.973 | 6.032 | 7,018,454 | +0.06(+0.98%) |
Mar 09, 2007 | 6.007 | 6.141 | 5.888 | 5.973 | 5,049,189 | +0.04(+0.67%) |
Mar 08, 2007 | 5.797 | 6.049 | 5.797 | 5.934 | 8,309,440 | +0.23(+4.06%) |
Mar 07, 2007 | 5.688 | 5.819 | 5.651 | 5.702 | 8,724,059 | +0.04(+0.65%) |
Mar 06, 2007 | 5.538 | 5.736 | 5.464 | 5.666 | 10,584,451 | +0.22(+4.03%) |
Mar 05, 2007 | 5.269 | 5.609 | 5.127 | 5.446 | 10,844,964 | +0.09(+1.75%) |
Mar 02, 2007 | 5.505 | 5.626 | 5.300 | 5.352 | 11,389,364 | -0.21(-3.79%) |
Mar 01, 2007 | 5.585 | 5.705 | 5.308 | 5.563 | 11,361,604 | -0.10(-1.71%) |
Feb 28, 2007 | 5.478 | 5.710 | 5.310 | 5.660 | 8,657,802 | +0.21(+3.79%) |
Feb 27, 2007 | 5.475 | 5.619 | 5.377 | 5.453 | 12,146,879 | -0.34(-5.84%) |
Feb 26, 2007 | 5.871 | 5.907 | 5.727 | 5.792 | 7,199,705 | -0.00(-0.05%) |
Feb 23, 2007 | 5.674 | 5.923 | 5.651 | 5.795 | 14,169,423 | +0.12(+2.12%) |
Feb 22, 2007 | 5.625 | 5.795 | 5.474 | 5.674 | 18,062,872 | +0.05(+0.86%) |
Feb 21, 2007 | 5.455 | 5.672 | 5.440 | 5.626 | 12,334,720 | +0.17(+3.17%) |
Feb 20, 2007 | 5.109 | 5.510 | 5.058 | 5.453 | 11,887,998 | +0.42(+8.44%) |
Feb 16, 2007 | 5.062 | 5.109 | 4.979 | 5.029 | 4,597,002 | -0.03(-0.67%) |
Feb 15, 2007 | 5.029 | 5.095 | 4.981 | 5.062 | 5,430,337 | +0.04(+0.76%) |
Feb 14, 2007 | 4.994 | 5.061 | 4.966 | 5.024 | 5,450,187 | +0.05(+1.06%) |
Feb 13, 2007 | 4.891 | 5.197 | 4.815 | 4.972 | 5,822,038 | +0.09(+1.89%) |
Feb 12, 2007 | 4.839 | 5.000 | 4.825 | 4.880 | 8,829,359 | +0.07(+1.43%) |
Feb 09, 2007 | 4.941 | 4.978 | 4.746 | 4.811 | 7,480,204 | +0.07(+1.42%) |
Feb 08, 2007 | 4.726 | 4.755 | 4.617 | 4.743 | 4,176,236 | +0.05(+1.00%) |
Feb 07, 2007 | 4.612 | 4.711 | 4.588 | 4.697 | 2,549,184 | +0.08(+1.84%) |
Feb 06, 2007 | 4.635 | 4.689 | 4.540 | 4.612 | 4,733,614 | -0.02(-0.41%) |
Feb 05, 2007 | 4.628 | 4.697 | 4.617 | 4.631 | 2,549,184 | +0.01(+0.22%) |
Feb 02, 2007 | 4.685 | 4.688 | 4.595 | 4.620 | 2,318,993 | -0.04(-0.82%) |
Feb 01, 2007 | 4.597 | 4.818 | 4.597 | 4.658 | 7,288,263 | +0.19(+4.33%) |
Jan 31, 2007 | 4.506 | 4.579 | 4.448 | 4.465 | 8,069,686 | -0.04(-0.88%) |
Jan 30, 2007 | 4.622 | 4.648 | 4.493 | 4.505 | 8,682,392 | -0.10(-2.26%) |
Jan 29, 2007 | 4.227 | 4.711 | 4.194 | 4.609 | 13,743,193 | +0.41(+9.69%) |
Jan 26, 2007 | 4.146 | 4.229 | 4.128 | 4.202 | 4,368,177 | +0.06(+1.34%) |
Jan 25, 2007 | 4.216 | 4.238 | 4.130 | 4.146 | 2,508,201 | -0.07(-1.73%) |
Jan 24, 2007 | 4.235 | 4.260 | 4.070 | 4.219 | 3,566,946 | -0.02(-0.41%) |
Jan 23, 2007 | 4.187 | 4.287 | 4.150 | 4.237 | 6,435,120 | +0.04(+0.94%) |
Jan 22, 2007 | 4.290 | 4.294 | 4.187 | 4.197 | 3,407,792 | -0.09(-2.12%) |
Jan 19, 2007 | 4.216 | 4.297 | 4.205 | 4.288 | 4,384,570 | +0.07(+1.56%) |
Jan 18, 2007 | 4.307 | 4.320 | 4.221 | 4.222 | 3,796,454 | -0.08(-1.90%) |
Jan 17, 2007 | 4.303 | 4.333 | 4.276 | 4.304 | 5,055,336 | +0.00(+0.00%) |
Jan 16, 2007 | 4.276 | 4.358 | 4.273 | 4.304 | 6,734,301 | +0.05(+1.27%) |
Jan 12, 2007 | 4.130 | 4.287 | 4.121 | 4.250 | 7,314,903 | +0.19(+4.80%) |
Jan 11, 2007 | 3.981 | 4.073 | 3.967 | 4.055 | 3,681,700 | +0.08(+2.03%) |
Jan 10, 2007 | 3.956 | 3.992 | 3.945 | 3.975 | 4,760,254 | +0.02(+0.48%) |
Jan 09, 2007 | 3.877 | 3.967 | 3.872 | 3.956 | 4,122,274 | +0.09(+2.27%) |
Jan 08, 2007 | 3.893 | 3.915 | 3.820 | 3.868 | 3,476,098 | -0.02(-0.64%) |
Jan 05, 2007 | 3.784 | 3.903 | 3.784 | 3.893 | 2,961,753 | -0.02(-0.60%) |
Jan 04, 2007 | 3.872 | 3.937 | 3.850 | 3.916 | 2,932,382 | +0.04(+1.10%) |