Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.317 | 5.382 | 5.231 | 5.267 | 803,070 | -0.06(-1.22%) |
Apr 27, 2007 | 5.325 | 5.375 | 5.274 | 5.332 | 316,432 | -0.02(-0.40%) |
Apr 26, 2007 | 5.382 | 5.404 | 5.325 | 5.353 | 349,697 | -0.05(-0.93%) |
Apr 25, 2007 | 5.426 | 5.469 | 5.361 | 5.404 | 496,707 | +0.00(+0.00%) |
Apr 24, 2007 | 5.397 | 5.454 | 5.346 | 5.404 | 684,425 | +0.01(+0.13%) |
Apr 23, 2007 | 5.382 | 5.426 | 5.332 | 5.397 | 419,276 | +0.00(+0.00%) |
Apr 20, 2007 | 5.382 | 5.563 | 5.375 | 5.397 | 776,319 | +0.02(+0.40%) |
Apr 19, 2007 | 5.418 | 5.498 | 5.332 | 5.375 | 485,113 | -0.12(-2.23%) |
Apr 18, 2007 | 5.548 | 5.591 | 5.498 | 5.498 | 556,632 | -0.07(-1.30%) |
Apr 17, 2007 | 5.555 | 5.613 | 5.527 | 5.570 | 798,357 | +0.01(+0.13%) |
Apr 16, 2007 | 5.613 | 5.664 | 5.519 | 5.563 | 525,446 | -0.01(-0.26%) |
Apr 13, 2007 | 5.548 | 5.584 | 5.476 | 5.577 | 1,594,635 | +0.03(+0.52%) |
Apr 12, 2007 | 5.483 | 5.548 | 5.433 | 5.548 | 350,528 | +0.06(+1.18%) |
Apr 11, 2007 | 5.426 | 5.570 | 5.382 | 5.483 | 2,303,732 | +0.05(+0.93%) |
Apr 10, 2007 | 5.512 | 5.563 | 5.409 | 5.433 | 876,668 | -0.09(-1.57%) |
Apr 09, 2007 | 5.700 | 5.707 | 5.505 | 5.519 | 925,734 | -0.19(-3.29%) |
Apr 05, 2007 | 5.671 | 5.736 | 5.671 | 5.707 | 636,884 | +0.02(+0.38%) |
Apr 04, 2007 | 5.714 | 5.714 | 5.649 | 5.685 | 969,810 | -0.01(-0.13%) |
Apr 03, 2007 | 5.671 | 5.743 | 5.613 | 5.692 | 642,705 | +0.04(+0.64%) |
Apr 02, 2007 | 5.599 | 5.685 | 5.505 | 5.656 | 619,281 | +0.10(+1.82%) |
Mar 30, 2007 | 5.527 | 5.577 | 5.498 | 5.555 | 438,819 | +0.04(+0.79%) |
Mar 29, 2007 | 5.310 | 5.570 | 5.310 | 5.512 | 475,133 | -0.02(-0.39%) |
Mar 28, 2007 | 5.339 | 5.678 | 5.296 | 5.534 | 1,122,135 | +0.18(+3.37%) |
Mar 27, 2007 | 5.281 | 5.389 | 5.274 | 5.353 | 394,189 | +0.05(+0.95%) |
Mar 26, 2007 | 5.288 | 5.339 | 5.267 | 5.303 | 286,078 | +0.00(+0.00%) |
Mar 23, 2007 | 5.375 | 5.404 | 5.303 | 5.303 | 288,434 | -0.08(-1.47%) |
Mar 22, 2007 | 5.570 | 5.570 | 5.332 | 5.382 | 587,541 | +0.06(+1.08%) |
Mar 21, 2007 | 5.137 | 5.339 | 5.130 | 5.325 | 620,806 | +0.18(+3.51%) |
Mar 20, 2007 | 5.101 | 5.144 | 5.029 | 5.144 | 666,683 | +0.04(+0.71%) |
Mar 19, 2007 | 5.086 | 5.151 | 5.050 | 5.108 | 466,540 | +0.04(+0.71%) |
Mar 16, 2007 | 5.159 | 5.173 | 5.007 | 5.072 | 1,186,170 | -0.08(-1.54%) |
Mar 15, 2007 | 5.065 | 5.159 | 5.065 | 5.151 | 644,091 | +0.09(+1.85%) |
Mar 14, 2007 | 4.906 | 5.101 | 4.870 | 5.058 | 1,020,123 | +0.14(+2.79%) |
Mar 13, 2007 | 5.050 | 5.029 | 4.913 | 4.920 | 847,284 | -0.13(-2.57%) |
Mar 12, 2007 | 5.086 | 5.144 | 5.043 | 5.050 | 669,040 | -0.09(-1.69%) |
Mar 09, 2007 | 5.180 | 5.180 | 5.072 | 5.137 | 339,301 | +0.00(+0.00%) |
Mar 08, 2007 | 5.159 | 5.187 | 5.043 | 5.137 | 1,429,143 | +0.02(+0.42%) |
Mar 07, 2007 | 5.245 | 5.245 | 5.101 | 5.115 | 1,080,000 | -0.15(-2.88%) |
Mar 06, 2007 | 5.137 | 5.281 | 5.123 | 5.267 | 769,527 | +0.21(+4.14%) |
Mar 05, 2007 | 5.108 | 5.252 | 5.000 | 5.058 | 976,879 | -0.13(-2.50%) |
Mar 02, 2007 | 5.296 | 5.346 | 5.187 | 5.187 | 728,362 | -0.15(-2.84%) |
Mar 01, 2007 | 5.216 | 5.382 | 5.195 | 5.339 | 639,482 | -0.01(-0.14%) |
Feb 28, 2007 | 5.224 | 5.440 | 5.166 | 5.346 | 781,447 | +0.12(+2.21%) |
Feb 27, 2007 | 0.0072 | 5.332 | 5.151 | 5.231 | 1,018,183 | -0.02(-0.41%) |
Feb 26, 2007 | 5.231 | 5.353 | 5.195 | 5.252 | 641,897 | +0.03(+0.55%) |
Feb 23, 2007 | 5.245 | 5.274 | 5.159 | 5.224 | 604,589 | -0.02(-0.41%) |
Feb 22, 2007 | 5.202 | 5.267 | 5.130 | 5.245 | 1,129,204 | +0.04(+0.69%) |
Feb 21, 2007 | 5.303 | 5.310 | 5.195 | 5.209 | 855,323 | -0.06(-1.23%) |
Feb 20, 2007 | 5.325 | 5.353 | 5.274 | 5.274 | 786,576 | +0.05(+0.97%) |
Feb 16, 2007 | 5.144 | 5.267 | 5.123 | 5.224 | 484,835 | +0.08(+1.54%) |
Feb 15, 2007 | 5.173 | 5.209 | 5.123 | 5.144 | 383,932 | -0.05(-0.97%) |
Feb 14, 2007 | 5.209 | 5.252 | 5.173 | 5.195 | 392,050 | -0.03(-0.55%) |
Feb 13, 2007 | 5.216 | 5.231 | 5.180 | 5.224 | 489,248 | +0.00(+0.00%) |
Feb 12, 2007 | 5.166 | 5.224 | 5.108 | 5.224 | 479,584 | +0.08(+1.54%) |
Feb 09, 2007 | 5.274 | 5.296 | 5.079 | 5.144 | 908,547 | -0.15(-2.86%) |
Feb 08, 2007 | 5.245 | 5.368 | 5.245 | 5.296 | 347,618 | -0.07(-1.34%) |
Feb 07, 2007 | 5.368 | 5.389 | 5.281 | 5.368 | 275,821 | +0.03(+0.54%) |
Feb 06, 2007 | 5.332 | 5.368 | 5.303 | 5.339 | 272,772 | +0.02(+0.41%) |
Feb 05, 2007 | 5.389 | 5.389 | 5.288 | 5.317 | 446,858 | -0.06(-1.07%) |
Feb 02, 2007 | 5.375 | 5.382 | 5.332 | 5.375 | 246,021 | +0.01(+0.13%) |