Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 4.940 | 4.940 | 4.750 | 4.790 | 68,412 | -0.16(-3.23%) |
Mar 29, 2007 | 4.990 | 5.020 | 4.900 | 4.950 | 81,026 | +0.01(+0.22%) |
Mar 28, 2007 | 5.100 | 5.100 | 4.900 | 4.939 | 68,003 | -0.16(-3.16%) |
Mar 27, 2007 | 5.080 | 5.120 | 5.060 | 5.100 | 75,252 | -0.02(-0.39%) |
Mar 26, 2007 | 5.120 | 5.190 | 5.090 | 5.120 | 77,012 | +0.04(+0.79%) |
Mar 23, 2007 | 5.120 | 5.150 | 5.070 | 5.080 | 75,430 | -0.03(-0.59%) |
Mar 22, 2007 | 5.000 | 5.150 | 5.000 | 5.110 | 101,773 | +0.08(+1.59%) |
Mar 21, 2007 | 5.060 | 5.060 | 4.963 | 5.030 | 53,871 | -0.03(-0.59%) |
Mar 20, 2007 | 5.120 | 5.170 | 5.010 | 5.060 | 79,277 | -0.05(-0.98%) |
Mar 19, 2007 | 5.050 | 5.170 | 5.050 | 5.110 | 133,079 | +0.08(+1.59%) |
Mar 16, 2007 | 5.000 | 5.060 | 4.970 | 5.030 | 71,781 | +0.04(+0.80%) |
Mar 15, 2007 | 5.060 | 5.090 | 4.910 | 4.990 | 154,073 | -0.10(-1.96%) |
Mar 14, 2007 | 5.250 | 5.260 | 5.050 | 5.090 | 123,979 | -0.11(-2.12%) |
Mar 13, 2007 | 5.160 | 5.240 | 5.050 | 5.200 | 112,487 | +0.04(+0.78%) |
Mar 12, 2007 | 5.020 | 5.230 | 4.980 | 5.160 | 289,475 | +0.14(+2.79%) |
Mar 09, 2007 | 4.920 | 5.040 | 4.910 | 5.020 | 222,341 | +0.15(+3.08%) |
Mar 08, 2007 | 4.900 | 4.920 | 4.850 | 4.870 | 65,326 | -0.01(-0.20%) |
Mar 07, 2007 | 4.830 | 5.040 | 4.830 | 4.880 | 71,999 | -0.05(-1.01%) |
Mar 06, 2007 | 4.810 | 4.930 | 4.810 | 4.930 | 148,992 | +0.12(+2.49%) |
Mar 05, 2007 | 4.810 | 4.960 | 4.720 | 4.810 | 243,024 | +0.04(+0.84%) |
Mar 02, 2007 | 4.680 | 4.770 | 4.630 | 4.770 | 155,288 | +0.05(+1.06%) |
Mar 01, 2007 | 4.750 | 4.850 | 4.550 | 4.720 | 577,647 | -0.19(-3.87%) |
Feb 28, 2007 | 4.910 | 5.000 | 4.710 | 4.910 | 327,923 | -0.01(-0.20%) |
Feb 27, 2007 | 5.180 | 5.200 | 4.820 | 4.920 | 361,003 | -0.31(-5.93%) |
Feb 26, 2007 | 5.160 | 5.240 | 5.150 | 5.230 | 96,641 | +0.05(+0.97%) |
Feb 23, 2007 | 5.170 | 5.210 | 5.110 | 5.180 | 120,568 | +0.05(+0.97%) |
Feb 22, 2007 | 5.310 | 5.320 | 5.070 | 5.130 | 96,044 | -0.20(-3.75%) |
Feb 21, 2007 | 5.350 | 5.380 | 5.300 | 5.330 | 163,535 | -0.01(-0.19%) |
Feb 20, 2007 | 5.320 | 5.410 | 5.270 | 5.340 | 103,895 | +0.04(+0.75%) |
Feb 16, 2007 | 5.330 | 5.330 | 5.260 | 5.300 | 35,010 | -0.01(-0.23%) |
Feb 15, 2007 | 5.090 | 5.450 | 5.040 | 5.312 | 153,542 | +0.19(+3.75%) |
Feb 14, 2007 | 5.030 | 5.140 | 5.030 | 5.120 | 55,198 | +0.07(+1.39%) |
Feb 13, 2007 | 4.940 | 5.060 | 4.860 | 5.050 | 231,619 | +0.17(+3.48%) |
Feb 12, 2007 | 4.900 | 4.950 | 4.850 | 4.880 | 72,025 | -0.06(-1.21%) |
Feb 09, 2007 | 5.000 | 5.080 | 4.860 | 4.940 | 64,124 | -0.06(-1.20%) |
Feb 08, 2007 | 5.040 | 5.050 | 4.790 | 5.000 | 169,447 | -0.02(-0.40%) |
Feb 07, 2007 | 5.000 | 5.020 | 4.980 | 5.020 | 55,459 | +0.02(+0.40%) |
Feb 06, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 91,212 | -0.02(-0.40%) |
Feb 05, 2007 | 4.720 | 5.190 | 4.720 | 5.020 | 82,662 | +0.14(+2.87%) |
Feb 02, 2007 | 4.806 | 4.910 | 4.800 | 4.880 | 100,899 | +0.02(+0.41%) |
Feb 01, 2007 | 4.790 | 4.950 | 4.760 | 4.860 | 96,668 | +0.08(+1.67%) |
Jan 31, 2007 | 4.720 | 4.790 | 4.700 | 4.780 | 46,126 | +0.05(+1.06%) |
Jan 30, 2007 | 4.790 | 4.790 | 4.700 | 4.730 | 28,487 | -0.04(-0.84%) |
Jan 29, 2007 | 4.690 | 4.770 | 4.690 | 4.770 | 38,966 | +0.04(+0.85%) |
Jan 26, 2007 | 4.700 | 4.730 | 4.700 | 4.730 | 17,625 | -0.01(-0.21%) |
Jan 25, 2007 | 4.690 | 4.790 | 4.670 | 4.740 | 172,984 | +0.03(+0.64%) |
Jan 24, 2007 | 4.720 | 4.730 | 4.670 | 4.710 | 63,853 | -0.01(-0.21%) |
Jan 23, 2007 | 4.630 | 4.730 | 4.630 | 4.720 | 76,971 | +0.06(+1.29%) |
Jan 22, 2007 | 4.670 | 4.740 | 4.620 | 4.660 | 85,063 | -0.04(-0.85%) |
Jan 19, 2007 | 4.400 | 4.720 | 4.266 | 4.700 | 159,021 | +0.27(+6.09%) |
Jan 18, 2007 | 4.720 | 4.720 | 4.350 | 4.430 | 149,110 | -0.29(-6.14%) |
Jan 17, 2007 | 4.830 | 4.910 | 4.700 | 4.720 | 163,257 | -0.15(-3.08%) |
Jan 16, 2007 | 4.840 | 4.920 | 4.760 | 4.870 | 65,933 | +0.03(+0.62%) |
Jan 12, 2007 | 4.680 | 4.840 | 4.660 | 4.840 | 94,213 | +0.16(+3.42%) |
Jan 11, 2007 | 4.510 | 4.740 | 4.510 | 4.680 | 55,331 | +0.16(+3.54%) |
Jan 10, 2007 | 4.410 | 4.550 | 4.160 | 4.520 | 211,718 | +0.00(+0.00%) |
Jan 09, 2007 | 4.600 | 4.600 | 4.470 | 4.520 | 131,342 | -0.09(-1.95%) |
Jan 08, 2007 | 4.550 | 4.640 | 4.550 | 4.610 | 103,738 | +0.03(+0.66%) |
Jan 05, 2007 | 4.670 | 4.730 | 4.580 | 4.580 | 93,179 | -0.10(-2.14%) |
Jan 04, 2007 | 4.680 | 4.720 | 4.660 | 4.680 | 165,088 | -0.03(-0.64%) |