Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.659 | 4.700 | 4.641 | 4.695 | 25,611,254 | +0.05(+1.11%) |
Mar 29, 2007 | 4.734 | 4.754 | 4.602 | 4.643 | 3,210,288 | -0.07(-1.43%) |
Mar 28, 2007 | 4.757 | 4.775 | 4.664 | 4.711 | 1,842,293 | -0.12(-2.57%) |
Mar 27, 2007 | 4.897 | 4.897 | 4.819 | 4.835 | 934,030 | -0.06(-1.27%) |
Mar 26, 2007 | 4.876 | 4.897 | 4.811 | 4.897 | 835,885 | +0.03(+0.58%) |
Mar 23, 2007 | 4.814 | 4.884 | 4.783 | 4.868 | 1,311,051 | +0.07(+1.56%) |
Mar 22, 2007 | 4.835 | 4.842 | 4.778 | 4.793 | 1,136,414 | -0.02(-0.48%) |
Mar 21, 2007 | 4.742 | 4.824 | 4.695 | 4.816 | 1,228,858 | +0.09(+1.97%) |
Mar 20, 2007 | 4.716 | 4.736 | 4.672 | 4.723 | 1,088,871 | -0.00(-0.05%) |
Mar 19, 2007 | 4.705 | 4.804 | 4.705 | 4.726 | 1,201,973 | +0.02(+0.44%) |
Mar 16, 2007 | 4.801 | 4.809 | 4.690 | 4.705 | 2,785,101 | -0.10(-2.04%) |
Mar 15, 2007 | 4.742 | 4.827 | 4.625 | 4.804 | 2,490,895 | +0.02(+0.32%) |
Mar 14, 2007 | 4.571 | 4.804 | 4.561 | 4.788 | 2,949,837 | +0.18(+3.98%) |
Mar 13, 2007 | 4.953 | 4.912 | 4.594 | 4.605 | 2,936,184 | -0.35(-7.04%) |
Mar 12, 2007 | 4.928 | 4.961 | 4.884 | 4.953 | 1,246,173 | +0.03(+0.63%) |
Mar 09, 2007 | 4.920 | 4.974 | 4.899 | 4.922 | 1,727,434 | +0.04(+0.85%) |
Mar 08, 2007 | 4.897 | 4.997 | 4.832 | 4.881 | 2,199,956 | +0.07(+1.40%) |
Mar 07, 2007 | 4.845 | 4.853 | 4.798 | 4.814 | 2,001,743 | -0.03(-0.59%) |
Mar 06, 2007 | 4.780 | 4.909 | 4.752 | 4.842 | 3,042,301 | +0.10(+2.01%) |
Mar 05, 2007 | 5.083 | 5.083 | 4.382 | 4.747 | 5,736,699 | -0.39(-7.50%) |
Mar 02, 2007 | 5.147 | 5.194 | 5.116 | 5.132 | 2,183,624 | -0.03(-0.65%) |
Mar 01, 2007 | 5.127 | 5.194 | 5.065 | 5.165 | 2,206,496 | -0.06(-1.14%) |
Feb 28, 2007 | 5.065 | 5.243 | 5.065 | 5.225 | 3,866,239 | +0.16(+3.16%) |
Feb 27, 2007 | 5.186 | 5.248 | 5.062 | 5.065 | 2,990,705 | -0.20(-3.73%) |
Feb 26, 2007 | 5.287 | 5.310 | 5.225 | 5.261 | 1,833,106 | +0.00(+0.05%) |
Feb 23, 2007 | 5.289 | 5.307 | 5.230 | 5.258 | 1,666,217 | -0.03(-0.54%) |
Feb 22, 2007 | 5.191 | 5.287 | 5.191 | 5.287 | 2,232,728 | +0.10(+1.94%) |
Feb 21, 2007 | 5.225 | 5.225 | 5.127 | 5.186 | 964,878 | -0.04(-0.74%) |
Feb 20, 2007 | 5.189 | 5.243 | 5.124 | 5.225 | 1,201,509 | +0.02(+0.45%) |
Feb 16, 2007 | 5.150 | 5.212 | 5.127 | 5.201 | 1,239,037 | +0.06(+1.16%) |
Feb 15, 2007 | 5.145 | 5.152 | 5.116 | 5.142 | 1,093,646 | +0.02(+0.30%) |
Feb 14, 2007 | 5.054 | 5.160 | 5.046 | 5.127 | 1,449,246 | +0.07(+1.48%) |
Feb 13, 2007 | 5.046 | 5.077 | 5.018 | 5.052 | 1,929,277 | -0.01(-0.15%) |
Feb 12, 2007 | 5.124 | 5.124 | 4.933 | 5.059 | 2,666,634 | -0.07(-1.31%) |
Feb 09, 2007 | 5.183 | 5.204 | 5.049 | 5.127 | 1,609,904 | -0.07(-1.34%) |
Feb 08, 2007 | 5.142 | 5.214 | 5.132 | 5.196 | 972,525 | +0.03(+0.50%) |
Feb 07, 2007 | 5.160 | 5.176 | 5.124 | 5.170 | 1,595,225 | +0.01(+0.25%) |
Feb 06, 2007 | 5.170 | 5.191 | 5.150 | 5.158 | 2,045,928 | -0.04(-0.70%) |
Feb 05, 2007 | 5.263 | 5.263 | 5.158 | 5.194 | 1,141,105 | -0.07(-1.37%) |
Feb 02, 2007 | 5.207 | 5.279 | 5.207 | 5.266 | 2,548,238 | +0.07(+1.44%) |
Feb 01, 2007 | 5.132 | 5.201 | 5.129 | 5.191 | 1,366,520 | +0.06(+1.26%) |
Jan 31, 2007 | 5.103 | 5.147 | 5.075 | 5.127 | 1,385,387 | +0.02(+0.35%) |
Jan 30, 2007 | 5.039 | 5.108 | 5.031 | 5.108 | 1,687,495 | +0.07(+1.44%) |
Jan 29, 2007 | 5.046 | 5.057 | 4.987 | 5.036 | 2,551,980 | +0.01(+0.15%) |
Jan 26, 2007 | 5.101 | 5.137 | 5.013 | 5.028 | 2,117,559 | -0.07(-1.32%) |
Jan 25, 2007 | 5.127 | 5.145 | 5.077 | 5.096 | 1,752,636 | -0.01(-0.15%) |
Jan 24, 2007 | 5.090 | 5.121 | 5.077 | 5.103 | 1,600,241 | +0.02(+0.30%) |
Jan 23, 2007 | 5.088 | 5.103 | 5.046 | 5.088 | 1,302,192 | +0.02(+0.41%) |
Jan 22, 2007 | 5.072 | 5.119 | 5.013 | 5.067 | 1,339,074 | +0.02(+0.31%) |
Jan 19, 2007 | 5.023 | 5.093 | 4.990 | 5.052 | 1,408,359 | +0.03(+0.67%) |
Jan 18, 2007 | 5.013 | 5.046 | 4.997 | 5.018 | 1,092,857 | +0.00(+0.00%) |
Jan 17, 2007 | 5.039 | 5.052 | 5.010 | 5.018 | 1,098,604 | -0.02(-0.36%) |
Jan 16, 2007 | 5.083 | 5.083 | 5.008 | 5.036 | 1,836,751 | +0.01(+0.15%) |
Jan 12, 2007 | 5.046 | 5.049 | 5.013 | 5.028 | 729,203 | -0.01(-0.21%) |
Jan 11, 2007 | 4.979 | 5.041 | 4.956 | 5.039 | 1,062,214 | +0.09(+1.72%) |
Jan 10, 2007 | 4.943 | 4.961 | 4.894 | 4.953 | 883,053 | +0.00(+0.00%) |
Jan 09, 2007 | 4.922 | 4.977 | 4.889 | 4.953 | 1,156,132 | -0.03(-0.62%) |
Jan 08, 2007 | 4.966 | 5.008 | 4.915 | 4.984 | 1,329,267 | +0.04(+0.84%) |
Jan 05, 2007 | 4.974 | 4.974 | 4.907 | 4.943 | 1,364,798 | -0.04(-0.88%) |
Jan 04, 2007 | 4.982 | 5.008 | 4.915 | 4.987 | 1,262,640 | +0.00(+0.00%) |