Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2007 | 5.441 | 5.671 | 5.274 | 5.622 | 8,716,491 | +0.21(+3.79%) |
Feb 27, 2007 | 5.438 | 5.581 | 5.341 | 5.417 | 12,229,219 | -0.34(-5.84%) |
Feb 26, 2007 | 5.831 | 5.867 | 5.689 | 5.753 | 7,248,510 | -0.00(-0.05%) |
Feb 23, 2007 | 5.636 | 5.883 | 5.613 | 5.755 | 14,265,474 | +0.12(+2.12%) |
Feb 22, 2007 | 5.587 | 5.755 | 5.437 | 5.636 | 18,185,316 | +0.05(+0.86%) |
Feb 21, 2007 | 5.418 | 5.633 | 5.404 | 5.588 | 12,418,335 | +0.17(+3.17%) |
Feb 20, 2007 | 5.075 | 5.473 | 5.024 | 5.417 | 11,968,584 | +0.42(+8.44%) |
Feb 16, 2007 | 5.028 | 5.075 | 4.946 | 4.995 | 4,628,164 | -0.03(-0.67%) |
Feb 15, 2007 | 4.995 | 5.060 | 4.947 | 5.028 | 5,467,148 | +0.04(+0.76%) |
Feb 14, 2007 | 4.960 | 5.027 | 4.932 | 4.991 | 5,487,132 | +0.05(+1.06%) |
Feb 13, 2007 | 4.858 | 5.162 | 4.783 | 4.938 | 5,861,505 | +0.09(+1.89%) |
Feb 12, 2007 | 4.806 | 4.966 | 4.793 | 4.847 | 8,889,211 | +0.07(+1.43%) |
Feb 09, 2007 | 4.908 | 4.944 | 4.714 | 4.778 | 7,530,910 | +0.07(+1.42%) |
Feb 08, 2007 | 4.694 | 4.723 | 4.586 | 4.711 | 4,204,546 | +0.05(+1.00%) |
Feb 07, 2007 | 4.581 | 4.679 | 4.557 | 4.665 | 2,566,465 | +0.08(+1.84%) |
Feb 06, 2007 | 4.604 | 4.658 | 4.509 | 4.581 | 4,765,702 | -0.02(-0.41%) |
Feb 05, 2007 | 4.597 | 4.665 | 4.586 | 4.599 | 2,566,465 | +0.01(+0.22%) |
Feb 02, 2007 | 4.653 | 4.656 | 4.565 | 4.589 | 2,334,713 | -0.04(-0.82%) |
Feb 01, 2007 | 4.566 | 4.786 | 4.566 | 4.627 | 7,337,669 | +0.19(+4.33%) |
Jan 31, 2007 | 4.476 | 4.549 | 4.418 | 4.435 | 8,124,388 | -0.04(-0.88%) |
Jan 30, 2007 | 4.591 | 4.617 | 4.463 | 4.474 | 8,741,248 | -0.10(-2.26%) |
Jan 29, 2007 | 4.198 | 4.679 | 4.166 | 4.578 | 13,836,355 | +0.40(+9.69%) |
Jan 26, 2007 | 4.118 | 4.201 | 4.101 | 4.173 | 4,397,787 | +0.06(+1.34%) |
Jan 25, 2007 | 4.188 | 4.210 | 4.102 | 4.118 | 2,525,203 | -0.07(-1.73%) |
Jan 24, 2007 | 4.207 | 4.232 | 4.043 | 4.191 | 3,591,125 | -0.02(-0.41%) |
Jan 23, 2007 | 4.159 | 4.258 | 4.122 | 4.208 | 6,478,742 | +0.04(+0.94%) |
Jan 22, 2007 | 4.261 | 4.265 | 4.159 | 4.169 | 3,430,893 | -0.09(-2.12%) |
Jan 19, 2007 | 4.188 | 4.268 | 4.176 | 4.259 | 4,414,292 | +0.07(+1.56%) |
Jan 18, 2007 | 4.278 | 4.291 | 4.192 | 4.194 | 3,822,189 | -0.08(-1.90%) |
Jan 17, 2007 | 4.274 | 4.304 | 4.248 | 4.275 | 5,089,605 | +0.00(+0.00%) |
Jan 16, 2007 | 4.248 | 4.329 | 4.245 | 4.275 | 6,779,951 | +0.05(+1.27%) |
Jan 12, 2007 | 4.102 | 4.258 | 4.093 | 4.221 | 7,364,489 | +0.19(+4.80%) |
Jan 11, 2007 | 3.954 | 4.045 | 3.941 | 4.028 | 3,706,657 | +0.08(+2.03%) |
Jan 10, 2007 | 3.929 | 3.965 | 3.919 | 3.948 | 4,792,522 | +0.02(+0.48%) |
Jan 09, 2007 | 3.851 | 3.941 | 3.846 | 3.929 | 4,150,218 | +0.09(+2.27%) |
Jan 08, 2007 | 3.867 | 3.888 | 3.794 | 3.842 | 3,499,662 | -0.02(-0.64%) |
Jan 05, 2007 | 3.759 | 3.877 | 3.759 | 3.867 | 2,981,830 | -0.02(-0.60%) |
Jan 04, 2007 | 3.846 | 3.910 | 3.824 | 3.890 | 2,952,260 | +0.04(+1.10%) |
Jan 03, 2007 | 3.765 | 3.888 | 3.737 | 3.848 | 5,291,786 | +0.12(+3.20%) |
Dec 29, 2006 | 3.766 | 3.811 | 3.717 | 3.728 | 2,595,348 | -0.05(-1.31%) |
Dec 28, 2006 | 3.855 | 3.868 | 3.773 | 3.778 | 2,915,124 | -0.06(-1.55%) |
Dec 27, 2006 | 3.803 | 3.868 | 3.794 | 3.837 | 4,670,801 | +0.06(+1.58%) |
Dec 26, 2006 | 3.630 | 3.781 | 3.599 | 3.778 | 4,831,033 | +0.15(+4.09%) |
Dec 22, 2006 | 3.563 | 3.630 | 3.522 | 3.630 | 3,552,614 | +0.07(+1.88%) |
Dec 21, 2006 | 3.570 | 3.583 | 3.518 | 3.563 | 1,920,722 | -0.01(-0.20%) |
Dec 20, 2006 | 3.490 | 3.586 | 3.487 | 3.570 | 6,413,411 | +0.10(+2.76%) |
Dec 19, 2006 | 3.410 | 3.481 | 3.384 | 3.474 | 3,166,132 | +0.04(+1.23%) |
Dec 18, 2006 | 3.483 | 3.494 | 3.390 | 3.432 | 4,557,332 | -0.06(-1.67%) |
Dec 15, 2006 | 3.459 | 3.506 | 3.443 | 3.490 | 4,407,415 | +0.03(+1.01%) |
Dec 14, 2006 | 3.446 | 3.484 | 3.441 | 3.455 | 3,969,355 | +0.02(+0.64%) |
Dec 13, 2006 | 3.446 | 3.459 | 3.403 | 3.433 | 2,439,242 | +0.02(+0.55%) |
Dec 12, 2006 | 3.436 | 3.471 | 3.407 | 3.414 | 2,680,621 | -0.03(-0.89%) |
Dec 11, 2006 | 3.409 | 3.490 | 3.407 | 3.445 | 3,374,502 | +0.05(+1.37%) |
Dec 08, 2006 | 3.374 | 3.400 | 3.350 | 3.398 | 4,014,055 | +0.02(+0.73%) |
Dec 07, 2006 | 3.395 | 3.414 | 3.369 | 3.374 | 4,123,398 | -0.02(-0.51%) |
Dec 06, 2006 | 3.371 | 3.404 | 3.371 | 3.391 | 2,039,005 | +0.02(+0.73%) |
Dec 05, 2006 | 3.323 | 3.372 | 3.311 | 3.366 | 3,956,289 | +0.06(+1.67%) |
Dec 04, 2006 | 3.272 | 3.323 | 3.272 | 3.311 | 4,281,568 | +0.03(+1.02%) |