Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.457 | 4.475 | 4.394 | 4.468 | 829,010 | +0.02(+0.36%) |
Mar 29, 2007 | 4.456 | 4.465 | 4.400 | 4.452 | 1,900,660 | +0.04(+0.82%) |
Mar 28, 2007 | 4.450 | 4.466 | 4.404 | 4.416 | 2,855,860 | -0.04(-1.01%) |
Mar 27, 2007 | 4.537 | 4.559 | 4.440 | 4.461 | 1,614,160 | -0.09(-1.93%) |
Mar 26, 2007 | 4.548 | 4.583 | 4.509 | 4.549 | 787,990 | -0.01(-0.15%) |
Mar 23, 2007 | 4.516 | 4.575 | 4.502 | 4.556 | 688,920 | +0.04(+0.82%) |
Mar 22, 2007 | 4.527 | 4.527 | 4.465 | 4.519 | 702,920 | +0.02(+0.42%) |
Mar 21, 2007 | 4.409 | 4.529 | 4.390 | 4.500 | 873,260 | +0.09(+1.97%) |
Mar 20, 2007 | 4.402 | 4.437 | 4.371 | 4.413 | 2,546,780 | +0.02(+0.41%) |
Mar 19, 2007 | 4.461 | 4.461 | 4.363 | 4.395 | 2,290,720 | -0.06(-1.28%) |
Mar 16, 2007 | 4.449 | 4.489 | 4.397 | 4.452 | 1,581,980 | +0.00(+0.04%) |
Mar 15, 2007 | 4.417 | 4.526 | 4.412 | 4.450 | 1,540,520 | +0.05(+1.16%) |
Mar 14, 2007 | 4.384 | 4.455 | 4.351 | 4.399 | 1,909,930 | -0.00(-0.09%) |
Mar 13, 2007 | 4.446 | 4.432 | 4.351 | 4.403 | 1,690,070 | -0.04(-0.97%) |
Mar 12, 2007 | 4.451 | 4.478 | 4.418 | 4.446 | 1,294,760 | -0.02(-0.36%) |
Mar 09, 2007 | 4.467 | 4.470 | 4.385 | 4.462 | 1,220,260 | +0.04(+0.86%) |
Mar 08, 2007 | 4.482 | 4.536 | 4.371 | 4.424 | 1,165,700 | -0.02(-0.47%) |
Mar 07, 2007 | 4.473 | 4.493 | 4.417 | 4.445 | 1,198,800 | -0.05(-1.09%) |
Mar 06, 2007 | 4.392 | 4.516 | 4.389 | 4.494 | 1,257,900 | +0.15(+3.45%) |
Mar 05, 2007 | 4.392 | 4.430 | 4.299 | 4.344 | 2,236,130 | -0.09(-2.10%) |
Mar 02, 2007 | 4.574 | 4.633 | 4.407 | 4.437 | 1,726,040 | -0.18(-3.86%) |
Mar 01, 2007 | 4.664 | 4.691 | 4.536 | 4.615 | 1,804,830 | -0.07(-1.54%) |
Feb 28, 2007 | 4.920 | 4.961 | 4.662 | 4.687 | 3,337,090 | -0.24(-4.89%) |
Feb 27, 2007 | 5.000 | 5.033 | 4.887 | 4.928 | 3,714,470 | -0.13(-2.55%) |
Feb 26, 2007 | 5.090 | 5.154 | 5.020 | 5.057 | 2,970,440 | -0.03(-0.53%) |
Feb 23, 2007 | 4.950 | 5.200 | 4.950 | 5.084 | 7,163,850 | +0.02(+0.43%) |
Feb 22, 2007 | 4.650 | 5.118 | 4.510 | 5.062 | 7,455,850 | +0.40(+8.65%) |
Feb 21, 2007 | 4.749 | 4.788 | 4.654 | 4.659 | 1,579,190 | -0.12(-2.55%) |
Feb 20, 2007 | 4.671 | 4.782 | 4.641 | 4.781 | 801,650 | +0.09(+1.83%) |
Feb 16, 2007 | 4.657 | 4.711 | 4.610 | 4.695 | 1,453,190 | +0.04(+0.82%) |
Feb 15, 2007 | 4.709 | 4.709 | 4.652 | 4.657 | 1,188,000 | -0.03(-0.64%) |
Feb 14, 2007 | 4.750 | 4.750 | 4.686 | 4.687 | 1,253,670 | -0.06(-1.31%) |
Feb 13, 2007 | 4.775 | 4.775 | 4.721 | 4.749 | 616,630 | -0.03(-0.52%) |
Feb 12, 2007 | 4.779 | 4.811 | 4.748 | 4.774 | 584,570 | -0.01(-0.17%) |
Feb 09, 2007 | 4.840 | 4.840 | 4.728 | 4.782 | 912,150 | -0.07(-1.44%) |
Feb 08, 2007 | 4.821 | 4.852 | 4.799 | 4.852 | 665,640 | +0.01(+0.21%) |
Feb 07, 2007 | 4.850 | 4.850 | 4.797 | 4.842 | 627,040 | -0.01(-0.12%) |
Feb 06, 2007 | 4.778 | 4.850 | 4.756 | 4.848 | 1,037,600 | +0.09(+1.98%) |
Feb 05, 2007 | 4.813 | 4.844 | 4.733 | 4.754 | 1,563,720 | -0.06(-1.18%) |
Feb 02, 2007 | 4.811 | 4.850 | 4.793 | 4.811 | 459,580 | +0.02(+0.40%) |
Feb 01, 2007 | 4.770 | 4.835 | 4.743 | 4.792 | 1,330,780 | +0.04(+0.95%) |
Jan 31, 2007 | 4.786 | 4.806 | 4.745 | 4.747 | 714,420 | -0.04(-0.77%) |
Jan 30, 2007 | 4.815 | 4.823 | 4.767 | 4.784 | 1,325,580 | -0.04(-0.85%) |
Jan 29, 2007 | 4.850 | 4.852 | 4.801 | 4.825 | 746,490 | -0.00(-0.02%) |
Jan 26, 2007 | 4.878 | 4.878 | 4.774 | 4.826 | 1,125,140 | -0.01(-0.23%) |
Jan 25, 2007 | 4.977 | 4.977 | 4.805 | 4.837 | 1,086,770 | -0.12(-2.42%) |
Jan 24, 2007 | 4.934 | 4.974 | 4.911 | 4.957 | 1,069,430 | +0.02(+0.43%) |
Jan 23, 2007 | 4.945 | 5.007 | 4.890 | 4.936 | 572,280 | -0.01(-0.14%) |
Jan 22, 2007 | 5.020 | 5.090 | 4.940 | 4.943 | 708,390 | -0.08(-1.63%) |
Jan 19, 2007 | 4.993 | 5.032 | 4.959 | 5.025 | 3,022,090 | +0.03(+0.50%) |
Jan 18, 2007 | 5.062 | 5.099 | 5.000 | 5.000 | 877,070 | -0.07(-1.32%) |
Jan 17, 2007 | 5.105 | 5.169 | 5.062 | 5.067 | 1,447,680 | -0.06(-1.15%) |
Jan 16, 2007 | 5.195 | 5.228 | 5.096 | 5.126 | 1,370,180 | -0.05(-0.97%) |
Jan 12, 2007 | 5.074 | 5.188 | 5.074 | 5.176 | 723,280 | +0.09(+1.77%) |
Jan 11, 2007 | 5.026 | 5.120 | 5.026 | 5.086 | 578,760 | +0.04(+0.89%) |
Jan 10, 2007 | 4.974 | 5.070 | 4.963 | 5.041 | 1,317,520 | +0.04(+0.84%) |
Jan 09, 2007 | 5.079 | 5.079 | 4.984 | 4.999 | 2,039,880 | -0.06(-1.17%) |
Jan 08, 2007 | 5.058 | 5.070 | 5.031 | 5.058 | 1,771,280 | -0.01(-0.18%) |
Jan 05, 2007 | 5.160 | 5.196 | 5.060 | 5.067 | 1,803,230 | -0.13(-2.45%) |
Jan 04, 2007 | 5.186 | 5.237 | 5.083 | 5.194 | 1,528,600 | -0.02(-0.40%) |