Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2007 | 4.653 | 4.718 | 4.641 | 4.702 | 2,360,822 | +0.04(+0.81%) |
Jan 30, 2007 | 4.616 | 4.671 | 4.587 | 4.664 | 5,974,942 | +0.08(+1.76%) |
Jan 29, 2007 | 4.643 | 4.657 | 4.575 | 4.584 | 6,123,505 | -0.05(-1.12%) |
Jan 26, 2007 | 4.605 | 4.637 | 4.596 | 4.636 | 2,092,737 | +0.06(+1.25%) |
Jan 25, 2007 | 4.559 | 4.612 | 4.546 | 4.578 | 6,404,995 | +0.06(+1.27%) |
Jan 24, 2007 | 4.408 | 4.523 | 4.405 | 4.521 | 2,448,508 | +0.11(+2.43%) |
Jan 23, 2007 | 4.428 | 4.428 | 4.388 | 4.414 | 3,419,758 | -0.01(-0.20%) |
Jan 22, 2007 | 4.478 | 4.478 | 4.406 | 4.422 | 2,501,008 | -0.06(-1.28%) |
Jan 19, 2007 | 4.462 | 4.501 | 4.446 | 4.480 | 2,168,136 | +0.01(+0.20%) |
Jan 18, 2007 | 4.551 | 4.551 | 4.460 | 4.471 | 2,703,747 | -0.07(-1.50%) |
Jan 17, 2007 | 4.548 | 4.550 | 4.521 | 4.539 | 3,481,752 | -0.00(-0.08%) |
Jan 16, 2007 | 4.589 | 4.594 | 4.514 | 4.542 | 4,181,007 | -0.04(-0.82%) |
Jan 12, 2007 | 4.609 | 4.632 | 4.548 | 4.580 | 2,203,881 | +0.01(+0.27%) |
Jan 11, 2007 | 4.600 | 4.616 | 4.557 | 4.568 | 2,118,429 | -0.02(-0.47%) |
Jan 10, 2007 | 4.582 | 4.596 | 4.550 | 4.589 | 1,649,839 | -0.01(-0.27%) |
Jan 09, 2007 | 4.578 | 4.644 | 4.578 | 4.602 | 5,957,628 | +0.00(+0.04%) |
Jan 08, 2007 | 4.616 | 4.619 | 4.569 | 4.600 | 2,272,019 | -0.03(-0.54%) |
Jan 05, 2007 | 4.716 | 4.730 | 4.618 | 4.625 | 2,656,833 | -0.10(-2.08%) |
Jan 04, 2007 | 4.721 | 4.773 | 4.698 | 4.723 | 3,833,055 | -0.02(-0.34%) |
Jan 03, 2007 | 4.829 | 4.836 | 4.707 | 4.739 | 3,957,603 | -0.09(-1.96%) |
Dec 29, 2006 | 4.800 | 4.843 | 4.800 | 4.834 | 3,986,645 | +0.01(+0.19%) |
Dec 28, 2006 | 4.768 | 4.832 | 4.757 | 4.825 | 1,679,998 | +0.06(+1.16%) |
Dec 27, 2006 | 4.734 | 4.791 | 4.730 | 4.770 | 3,249,412 | -0.01(-0.26%) |
Dec 26, 2006 | 4.766 | 4.791 | 4.743 | 4.782 | 1,416,381 | +0.05(+1.06%) |
Dec 22, 2006 | 4.691 | 4.743 | 4.677 | 4.732 | 1,762,099 | +0.03(+0.57%) |
Dec 21, 2006 | 4.800 | 4.822 | 4.659 | 4.705 | 4,431,778 | -0.13(-2.67%) |
Dec 20, 2006 | 4.834 | 4.908 | 4.818 | 4.834 | 2,996,407 | +0.06(+1.24%) |
Dec 19, 2006 | 4.711 | 4.856 | 4.711 | 4.775 | 5,730,314 | +0.03(+0.72%) |
Dec 18, 2006 | 4.725 | 4.784 | 4.704 | 4.741 | 4,284,890 | +0.10(+2.16%) |
Dec 15, 2006 | 4.668 | 4.668 | 4.619 | 4.641 | 1,914,572 | -0.02(-0.35%) |
Dec 14, 2006 | 4.625 | 4.687 | 4.580 | 4.657 | 3,144,412 | +0.06(+1.21%) |
Dec 13, 2006 | 4.671 | 4.696 | 4.555 | 4.602 | 4,287,124 | -0.12(-2.50%) |
Dec 12, 2006 | 4.628 | 4.754 | 4.559 | 4.720 | 5,362,256 | +0.20(+4.48%) |
Dec 11, 2006 | 4.494 | 4.521 | 4.482 | 4.517 | 1,673,296 | +0.02(+0.48%) |
Dec 08, 2006 | 4.501 | 4.514 | 4.467 | 4.496 | 1,397,392 | -0.01(-0.32%) |
Dec 07, 2006 | 4.451 | 4.523 | 4.451 | 4.510 | 2,250,796 | +0.05(+1.08%) |
Dec 06, 2006 | 4.451 | 4.469 | 4.439 | 4.462 | 1,953,110 | +0.01(+0.24%) |
Dec 05, 2006 | 4.412 | 4.465 | 4.399 | 4.451 | 2,377,577 | +0.04(+0.97%) |
Dec 04, 2006 | 4.394 | 4.428 | 4.385 | 4.408 | 2,259,173 | +0.03(+0.65%) |
Dec 01, 2006 | 4.385 | 4.428 | 4.354 | 4.380 | 1,905,078 | -0.02(-0.53%) |
Nov 30, 2006 | 4.437 | 4.437 | 4.371 | 4.403 | 3,035,502 | -0.03(-0.73%) |
Nov 29, 2006 | 4.417 | 4.457 | 4.401 | 4.435 | 1,850,902 | +0.00(+0.00%) |
Nov 28, 2006 | 4.428 | 4.476 | 4.406 | 4.435 | 2,936,088 | +0.01(+0.16%) |
Nov 27, 2006 | 4.374 | 4.428 | 4.360 | 4.428 | 4,690,927 | +0.07(+1.52%) |
Nov 24, 2006 | 4.315 | 4.363 | 4.311 | 4.362 | 1,168,403 | +0.08(+1.88%) |
Nov 22, 2006 | 4.290 | 4.303 | 4.267 | 4.281 | 2,398,242 | +0.01(+0.34%) |
Nov 21, 2006 | 4.263 | 4.279 | 4.234 | 4.267 | 2,191,594 | +0.01(+0.25%) |
Nov 20, 2006 | 4.254 | 4.290 | 4.236 | 4.256 | 4,741,751 | -0.01(-0.21%) |
Nov 17, 2006 | 4.279 | 4.295 | 4.245 | 4.265 | 3,372,843 | -0.02(-0.54%) |
Nov 16, 2006 | 4.272 | 4.320 | 4.260 | 4.288 | 2,307,764 | +0.03(+0.67%) |
Nov 15, 2006 | 4.252 | 4.285 | 4.229 | 4.260 | 5,487,921 | +0.02(+0.38%) |
Nov 14, 2006 | 4.304 | 4.311 | 4.215 | 4.243 | 4,002,842 | -0.05(-1.21%) |
Nov 13, 2006 | 4.338 | 4.353 | 4.256 | 4.295 | 2,407,179 | -0.06(-1.28%) |
Nov 10, 2006 | 4.388 | 4.388 | 4.337 | 4.351 | 2,320,051 | -0.03(-0.65%) |
Nov 09, 2006 | 4.421 | 4.428 | 4.365 | 4.380 | 1,985,503 | -0.04(-0.97%) |
Nov 08, 2006 | 4.417 | 4.424 | 4.390 | 4.422 | 5,219,277 | -0.00(-0.08%) |
Nov 07, 2006 | 4.433 | 4.437 | 4.412 | 4.426 | 1,935,796 | +0.02(+0.41%) |
Nov 06, 2006 | 4.405 | 4.414 | 4.372 | 4.408 | 1,997,791 | +0.02(+0.45%) |
Nov 03, 2006 | 4.388 | 4.406 | 4.362 | 4.388 | 3,151,673 | +0.03(+0.66%) |
Nov 02, 2006 | 4.446 | 4.449 | 4.324 | 4.360 | 7,597,414 | -0.08(-1.89%) |