Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.310 | 5.340 | 5.110 | 5.300 | 4,500 | -0.01(-0.19%) |
Apr 27, 2007 | 5.350 | 5.350 | 5.200 | 5.310 | 12,500 | -0.06(-1.12%) |
Apr 26, 2007 | 5.340 | 5.460 | 5.020 | 5.370 | 23,100 | +0.00(+0.00%) |
Apr 25, 2007 | 5.240 | 5.420 | 5.170 | 5.370 | 19,200 | +0.04(+0.75%) |
Apr 24, 2007 | 5.150 | 5.330 | 5.150 | 5.330 | 160,100 | +0.13(+2.50%) |
Apr 23, 2007 | 5.250 | 5.390 | 5.200 | 5.200 | 7,400 | -0.10(-1.89%) |
Apr 20, 2007 | 5.290 | 5.360 | 5.250 | 5.300 | 14,000 | +0.07(+1.34%) |
Apr 19, 2007 | 5.350 | 5.400 | 5.160 | 5.230 | 14,400 | -0.07(-1.32%) |
Apr 18, 2007 | 5.220 | 5.480 | 5.220 | 5.300 | 13,500 | +0.03(+0.57%) |
Apr 17, 2007 | 5.030 | 5.270 | 5.010 | 5.270 | 53,000 | +0.17(+3.33%) |
Apr 16, 2007 | 5.050 | 5.100 | 5.020 | 5.100 | 16,300 | +0.00(+0.00%) |
Apr 13, 2007 | 5.100 | 5.150 | 5.010 | 5.100 | 47,700 | +0.03(+0.59%) |
Apr 12, 2007 | 5.000 | 5.200 | 4.990 | 5.070 | 29,600 | +0.03(+0.60%) |
Apr 11, 2007 | 5.040 | 5.050 | 4.960 | 5.040 | 44,700 | +0.06(+1.20%) |
Apr 10, 2007 | 4.950 | 5.080 | 4.950 | 4.980 | 19,200 | +0.00(+0.00%) |
Apr 09, 2007 | 4.920 | 5.050 | 4.840 | 4.980 | 190,600 | -0.01(-0.20%) |
Apr 05, 2007 | 5.000 | 5.040 | 4.910 | 4.990 | 205,400 | -0.06(-1.19%) |
Apr 04, 2007 | 5.000 | 5.240 | 5.000 | 5.050 | 41,400 | -0.05(-0.98%) |
Apr 03, 2007 | 5.050 | 5.100 | 5.000 | 5.100 | 11,700 | +0.05(+0.99%) |
Apr 02, 2007 | 5.010 | 5.110 | 5.000 | 5.050 | 7,000 | -0.05(-0.98%) |
Mar 30, 2007 | 5.080 | 5.110 | 5.040 | 5.100 | 6,000 | +0.01(+0.20%) |
Mar 29, 2007 | 5.080 | 5.150 | 5.040 | 5.090 | 33,500 | -0.08(-1.55%) |
Mar 28, 2007 | 5.200 | 5.200 | 5.170 | 5.170 | 2,500 | -0.03(-0.58%) |
Mar 27, 2007 | 5.190 | 5.350 | 5.100 | 5.200 | 16,000 | -0.09(-1.70%) |
Mar 26, 2007 | 5.280 | 5.300 | 5.200 | 5.290 | 10,200 | +0.09(+1.73%) |
Mar 23, 2007 | 5.190 | 5.500 | 5.070 | 5.200 | 35,900 | +0.09(+1.76%) |
Mar 22, 2007 | 5.010 | 5.180 | 4.920 | 5.110 | 45,900 | -0.04(-0.78%) |
Mar 21, 2007 | 5.200 | 5.270 | 4.930 | 5.150 | 40,300 | -0.05(-0.96%) |
Mar 20, 2007 | 5.200 | 5.290 | 5.060 | 5.200 | 14,100 | -0.02(-0.38%) |
Mar 19, 2007 | 5.260 | 5.290 | 5.100 | 5.220 | 13,700 | -0.02(-0.38%) |
Mar 16, 2007 | 5.340 | 5.340 | 5.110 | 5.240 | 33,900 | -0.10(-1.87%) |
Mar 15, 2007 | 5.350 | 5.390 | 5.170 | 5.340 | 46,400 | -0.09(-1.66%) |
Mar 14, 2007 | 5.300 | 5.430 | 5.200 | 5.430 | 23,600 | +0.13(+2.45%) |
Mar 13, 2007 | 5.540 | 5.450 | 5.110 | 5.300 | 24,300 | -0.24(-4.33%) |
Mar 12, 2007 | 5.450 | 5.560 | 5.280 | 5.540 | 33,600 | +0.14(+2.59%) |
Mar 09, 2007 | 5.350 | 5.500 | 5.134 | 5.400 | 140,800 | -0.07(-1.28%) |
Mar 08, 2007 | 5.550 | 5.620 | 5.400 | 5.470 | 110,600 | -0.03(-0.55%) |
Mar 07, 2007 | 5.340 | 5.550 | 5.240 | 5.500 | 39,000 | +0.15(+2.80%) |
Mar 06, 2007 | 5.430 | 5.490 | 5.180 | 5.350 | 64,200 | -0.02(-0.37%) |
Mar 05, 2007 | 5.450 | 5.460 | 5.260 | 5.370 | 31,100 | -0.18(-3.24%) |
Mar 02, 2007 | 5.490 | 5.560 | 5.430 | 5.550 | 54,200 | +0.10(+1.83%) |
Mar 01, 2007 | 5.400 | 5.500 | 5.400 | 5.450 | 34,600 | -0.05(-0.91%) |
Feb 28, 2007 | 5.500 | 5.540 | 5.260 | 5.500 | 37,600 | -0.05(-0.90%) |
Feb 27, 2007 | 5.350 | 5.600 | 5.350 | 5.550 | 46,200 | +0.10(+1.83%) |
Feb 26, 2007 | 5.400 | 5.500 | 5.400 | 5.450 | 8,000 | -0.02(-0.37%) |
Feb 23, 2007 | 5.340 | 5.500 | 5.290 | 5.470 | 33,000 | +0.03(+0.55%) |
Feb 22, 2007 | 5.400 | 5.480 | 5.190 | 5.440 | 13,700 | -0.06(-1.09%) |
Feb 21, 2007 | 5.410 | 5.500 | 5.250 | 5.500 | 27,400 | +0.00(+0.00%) |
Feb 20, 2007 | 5.410 | 5.500 | 5.400 | 5.500 | 10,600 | +0.02(+0.36%) |
Feb 16, 2007 | 5.420 | 5.490 | 5.410 | 5.480 | 29,600 | +0.05(+0.92%) |
Feb 15, 2007 | 5.470 | 5.470 | 5.370 | 5.430 | 41,200 | +0.01(+0.18%) |
Feb 14, 2007 | 5.280 | 5.490 | 5.250 | 5.420 | 85,800 | +0.18(+3.44%) |
Feb 13, 2007 | 5.250 | 5.250 | 5.160 | 5.240 | 20,400 | -0.01(-0.19%) |
Feb 12, 2007 | 5.160 | 5.250 | 5.110 | 5.250 | 24,700 | +0.01(+0.19%) |
Feb 09, 2007 | 5.220 | 5.280 | 5.140 | 5.240 | 27,900 | +0.00(+0.00%) |
Feb 08, 2007 | 5.200 | 5.250 | 5.200 | 5.240 | 13,200 | -0.01(-0.19%) |
Feb 07, 2007 | 5.230 | 5.250 | 5.200 | 5.250 | 47,200 | +0.02(+0.38%) |
Feb 06, 2007 | 5.210 | 5.250 | 5.200 | 5.230 | 30,300 | -0.02(-0.38%) |
Feb 05, 2007 | 5.250 | 5.260 | 5.200 | 5.250 | 50,500 | +0.01(+0.19%) |
Feb 02, 2007 | 5.050 | 5.240 | 5.050 | 5.240 | 158,500 | +0.21(+4.17%) |