Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.121 | 5.121 | 4.953 | 4.955 | 4,623,432 | -0.15(-3.03%) |
Apr 27, 2007 | 5.033 | 5.140 | 5.028 | 5.110 | 3,206,245 | +0.08(+1.52%) |
Apr 26, 2007 | 5.257 | 5.259 | 4.780 | 5.033 | 8,335,701 | -0.25(-4.73%) |
Apr 25, 2007 | 5.261 | 5.339 | 5.240 | 5.283 | 2,978,186 | +0.02(+0.32%) |
Apr 24, 2007 | 5.291 | 5.294 | 5.218 | 5.266 | 1,970,432 | -0.02(-0.46%) |
Apr 23, 2007 | 5.285 | 5.311 | 5.257 | 5.291 | 2,458,210 | -0.01(-0.25%) |
Apr 20, 2007 | 5.237 | 5.322 | 5.216 | 5.304 | 3,557,724 | +0.11(+2.04%) |
Apr 19, 2007 | 5.237 | 5.251 | 5.196 | 5.197 | 2,454,454 | -0.07(-1.38%) |
Apr 18, 2007 | 5.261 | 5.300 | 5.222 | 5.270 | 1,711,249 | -0.01(-0.14%) |
Apr 17, 2007 | 5.278 | 5.291 | 5.268 | 5.278 | 2,789,835 | -0.01(-0.11%) |
Apr 16, 2007 | 5.311 | 5.311 | 5.255 | 5.283 | 1,769,740 | -0.03(-0.53%) |
Apr 13, 2007 | 5.317 | 5.345 | 5.276 | 5.311 | 1,827,693 | +0.00(+0.07%) |
Apr 12, 2007 | 5.265 | 5.352 | 5.244 | 5.307 | 2,344,986 | +0.04(+0.67%) |
Apr 11, 2007 | 5.291 | 5.317 | 5.220 | 5.272 | 2,650,317 | -0.03(-0.56%) |
Apr 10, 2007 | 5.298 | 5.337 | 5.274 | 5.302 | 1,769,740 | -0.01(-0.11%) |
Apr 09, 2007 | 5.389 | 5.404 | 5.294 | 5.307 | 1,669,394 | -0.09(-1.59%) |
Apr 05, 2007 | 5.389 | 5.414 | 5.373 | 5.393 | 1,270,156 | -0.01(-0.28%) |
Apr 04, 2007 | 5.479 | 5.501 | 5.395 | 5.408 | 1,939,845 | -0.08(-1.49%) |
Apr 03, 2007 | 5.505 | 5.525 | 5.477 | 5.490 | 2,064,339 | +0.00(+0.03%) |
Apr 02, 2007 | 5.488 | 5.509 | 5.477 | 5.488 | 1,790,131 | +0.01(+0.20%) |
Mar 30, 2007 | 5.503 | 5.525 | 5.404 | 5.477 | 2,300,447 | -0.01(-0.27%) |
Mar 29, 2007 | 5.477 | 5.524 | 5.442 | 5.492 | 3,021,114 | +0.04(+0.79%) |
Mar 28, 2007 | 5.451 | 5.486 | 5.406 | 5.449 | 2,625,633 | +0.03(+0.62%) |
Mar 27, 2007 | 5.397 | 5.440 | 5.380 | 5.415 | 1,025,998 | +0.01(+0.28%) |
Mar 26, 2007 | 5.425 | 5.462 | 5.373 | 5.401 | 1,278,741 | -0.03(-0.58%) |
Mar 23, 2007 | 5.361 | 5.481 | 5.358 | 5.432 | 2,980,869 | +0.08(+1.53%) |
Mar 22, 2007 | 5.130 | 5.365 | 5.130 | 5.350 | 2,603,095 | +0.05(+1.02%) |
Mar 21, 2007 | 5.233 | 5.296 | 5.207 | 5.296 | 1,351,720 | +0.08(+1.54%) |
Mar 20, 2007 | 5.123 | 5.261 | 5.123 | 5.216 | 3,577,579 | +0.08(+1.52%) |
Mar 19, 2007 | 5.009 | 5.179 | 5.009 | 5.138 | 1,697,834 | +0.10(+2.07%) |
Mar 16, 2007 | 5.043 | 5.071 | 4.992 | 5.033 | 2,379,329 | -0.02(-0.37%) |
Mar 15, 2007 | 5.173 | 5.218 | 5.045 | 5.052 | 3,940,864 | -0.13(-2.55%) |
Mar 14, 2007 | 5.317 | 5.356 | 5.162 | 5.184 | 4,405,568 | -0.15(-2.76%) |
Mar 13, 2007 | 5.302 | 5.347 | 5.276 | 5.332 | 4,556,893 | +0.03(+0.56%) |
Mar 12, 2007 | 5.302 | 5.352 | 5.263 | 5.302 | 1,544,363 | +0.02(+0.35%) |
Mar 09, 2007 | 5.266 | 5.289 | 5.237 | 5.283 | 1,701,054 | +0.04(+0.82%) |
Mar 08, 2007 | 5.199 | 5.259 | 5.184 | 5.240 | 2,949,745 | +0.07(+1.33%) |
Mar 07, 2007 | 5.188 | 5.218 | 5.145 | 5.171 | 4,566,552 | -0.00(-0.04%) |
Mar 06, 2007 | 5.069 | 5.186 | 5.069 | 5.173 | 3,438,060 | +0.11(+2.21%) |
Mar 05, 2007 | 5.171 | 5.181 | 5.060 | 5.061 | 8,858,365 | -0.16(-3.00%) |
Mar 02, 2007 | 5.237 | 5.333 | 5.212 | 5.218 | 3,048,481 | -0.07(-1.27%) |
Mar 01, 2007 | 5.283 | 5.328 | 5.183 | 5.285 | 4,434,798 | -0.05(-0.87%) |
Feb 28, 2007 | 5.119 | 5.358 | 5.093 | 5.332 | 4,666,898 | +0.21(+4.04%) |
Feb 27, 2007 | 5.054 | 5.125 | 5.032 | 5.125 | 3,220,733 | +0.01(+0.29%) |
Feb 26, 2007 | 5.032 | 5.119 | 5.026 | 5.110 | 3,297,361 | +0.07(+1.29%) |
Feb 23, 2007 | 5.028 | 5.067 | 5.019 | 5.045 | 3,848,567 | +0.01(+0.15%) |
Feb 22, 2007 | 5.061 | 5.078 | 5.022 | 5.037 | 1,697,834 | -0.02(-0.33%) |
Feb 21, 2007 | 4.953 | 5.071 | 4.950 | 5.054 | 1,421,480 | +0.07(+1.50%) |
Feb 20, 2007 | 4.976 | 5.011 | 4.955 | 4.979 | 1,690,858 | -0.01(-0.22%) |
Feb 16, 2007 | 4.970 | 5.019 | 4.966 | 4.991 | 1,345,281 | +0.01(+0.11%) |
Feb 15, 2007 | 4.978 | 5.005 | 4.938 | 4.985 | 1,803,546 | +0.02(+0.41%) |
Feb 14, 2007 | 4.914 | 4.966 | 4.914 | 4.965 | 1,781,593 | +0.06(+1.22%) |
Feb 13, 2007 | 4.843 | 4.938 | 4.827 | 4.905 | 2,122,046 | +0.07(+1.46%) |
Feb 12, 2007 | 4.700 | 4.836 | 4.696 | 4.834 | 1,856,139 | +0.14(+2.94%) |
Feb 09, 2007 | 4.670 | 4.730 | 4.666 | 4.696 | 1,356,013 | +0.02(+0.44%) |
Feb 08, 2007 | 4.664 | 4.705 | 4.642 | 4.676 | 2,392,207 | -0.00(-0.04%) |
Feb 07, 2007 | 4.668 | 4.743 | 4.650 | 4.678 | 2,253,762 | +0.02(+0.40%) |
Feb 06, 2007 | 4.679 | 4.713 | 4.657 | 4.659 | 2,630,999 | -0.02(-0.40%) |
Feb 05, 2007 | 4.705 | 4.760 | 4.650 | 4.678 | 5,368,784 | -0.04(-0.87%) |
Feb 02, 2007 | 4.642 | 4.765 | 4.642 | 4.719 | 2,137,318 | +0.03(+0.64%) |