Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.206 | 5.223 | 5.122 | 5.128 | 585,151 | -0.10(-1.99%) |
Apr 27, 2007 | 5.294 | 5.305 | 5.223 | 5.232 | 463,960 | -0.09(-1.62%) |
Apr 26, 2007 | 5.323 | 5.369 | 5.298 | 5.318 | 335,534 | -0.06(-1.15%) |
Apr 25, 2007 | 5.239 | 5.389 | 5.233 | 5.380 | 368,997 | +0.06(+1.06%) |
Apr 24, 2007 | 5.356 | 5.369 | 5.294 | 5.324 | 291,671 | -0.03(-0.60%) |
Apr 23, 2007 | 5.405 | 5.427 | 5.334 | 5.356 | 385,277 | +0.01(+0.12%) |
Apr 20, 2007 | 5.310 | 5.378 | 5.310 | 5.349 | 273,130 | +0.09(+1.77%) |
Apr 19, 2007 | 5.097 | 5.285 | 5.093 | 5.256 | 532,695 | -0.12(-2.18%) |
Apr 18, 2007 | 5.420 | 5.420 | 5.360 | 5.374 | 381,659 | -0.04(-0.74%) |
Apr 17, 2007 | 5.506 | 5.506 | 5.376 | 5.413 | 407,435 | -0.05(-0.89%) |
Apr 16, 2007 | 5.495 | 5.509 | 5.453 | 5.462 | 539,026 | +0.04(+0.65%) |
Apr 13, 2007 | 5.418 | 5.427 | 5.354 | 5.427 | 402,008 | +0.02(+0.33%) |
Apr 12, 2007 | 5.411 | 5.427 | 5.378 | 5.409 | 383,920 | +0.05(+0.99%) |
Apr 11, 2007 | 5.484 | 5.484 | 5.343 | 5.356 | 410,600 | -0.09(-1.70%) |
Apr 10, 2007 | 5.475 | 5.526 | 5.449 | 5.449 | 780,502 | -0.04(-0.65%) |
Apr 09, 2007 | 5.528 | 5.528 | 5.451 | 5.484 | 676,496 | +0.09(+1.60%) |
Apr 05, 2007 | 5.287 | 5.398 | 5.287 | 5.398 | 425,523 | +0.11(+2.05%) |
Apr 04, 2007 | 5.281 | 5.292 | 5.243 | 5.290 | 497,875 | +0.05(+0.97%) |
Apr 03, 2007 | 5.155 | 5.241 | 5.119 | 5.239 | 1,246,272 | +0.15(+3.04%) |
Apr 02, 2007 | 5.064 | 5.086 | 5.042 | 5.084 | 447,681 | +0.06(+1.10%) |
Mar 30, 2007 | 5.062 | 5.075 | 5.009 | 5.029 | 356,788 | -0.00(-0.04%) |
Mar 29, 2007 | 5.018 | 5.073 | 4.991 | 5.031 | 837,028 | +0.07(+1.38%) |
Mar 28, 2007 | 4.984 | 5.064 | 4.925 | 4.962 | 514,155 | -0.04(-0.88%) |
Mar 27, 2007 | 5.064 | 5.075 | 4.976 | 5.007 | 651,624 | -0.06(-1.14%) |
Mar 26, 2007 | 5.066 | 5.071 | 4.984 | 5.064 | 599,169 | +0.04(+0.70%) |
Mar 23, 2007 | 5.080 | 5.080 | 5.002 | 5.029 | 1,092,071 | -0.05(-1.00%) |
Mar 22, 2007 | 5.086 | 5.086 | 5.042 | 5.080 | 920,233 | +0.04(+0.79%) |
Mar 21, 2007 | 4.998 | 5.049 | 4.881 | 5.040 | 2,072,899 | -0.15(-2.98%) |
Mar 20, 2007 | 5.197 | 5.210 | 5.139 | 5.195 | 1,898,801 | -0.00(-0.09%) |
Mar 19, 2007 | 5.199 | 5.252 | 5.181 | 5.199 | 1,630,645 | +0.08(+1.51%) |
Mar 16, 2007 | 5.126 | 5.175 | 5.051 | 5.122 | 556,662 | +0.01(+0.13%) |
Mar 15, 2007 | 5.097 | 5.148 | 5.097 | 5.115 | 371,711 | +0.03(+0.57%) |
Mar 14, 2007 | 4.998 | 5.102 | 4.989 | 5.086 | 637,606 | +0.00(+0.00%) |
Mar 13, 2007 | 5.243 | 5.226 | 5.009 | 5.086 | 1,065,843 | -0.16(-2.99%) |
Mar 12, 2007 | 5.252 | 5.303 | 5.228 | 5.243 | 529,077 | +0.07(+1.37%) |
Mar 09, 2007 | 5.128 | 5.175 | 5.097 | 5.172 | 451,298 | +0.04(+0.86%) |
Mar 08, 2007 | 5.164 | 5.164 | 5.053 | 5.128 | 847,429 | +0.14(+2.90%) |
Mar 07, 2007 | 5.031 | 5.040 | 4.967 | 4.984 | 431,854 | -0.06(-1.16%) |
Mar 06, 2007 | 4.940 | 5.075 | 4.894 | 5.042 | 1,373,341 | +0.30(+6.24%) |
Mar 05, 2007 | 4.788 | 4.903 | 4.644 | 4.746 | 2,996,751 | -0.29(-5.67%) |
Mar 02, 2007 | 5.071 | 5.144 | 4.998 | 5.031 | 628,110 | -0.12(-2.28%) |
Mar 01, 2007 | 5.086 | 5.197 | 5.020 | 5.148 | 943,671 | -0.23(-4.20%) |
Feb 28, 2007 | 5.199 | 5.416 | 5.086 | 5.374 | 1,464,686 | +0.36(+7.24%) |
Feb 27, 2007 | 5.071 | 5.248 | 4.976 | 5.011 | 2,735,830 | -0.50(-9.00%) |
Feb 26, 2007 | 5.584 | 5.595 | 5.498 | 5.506 | 544,452 | -0.06(-1.03%) |
Feb 23, 2007 | 5.595 | 5.595 | 5.555 | 5.564 | 311,568 | -0.03(-0.47%) |
Feb 22, 2007 | 5.575 | 5.606 | 5.551 | 5.590 | 520,938 | +0.05(+0.96%) |
Feb 21, 2007 | 5.531 | 5.562 | 5.524 | 5.537 | 391,155 | -0.01(-0.15%) |
Feb 20, 2007 | 5.559 | 5.571 | 5.498 | 5.546 | 577,463 | -0.00(-0.05%) |
Feb 16, 2007 | 5.533 | 5.562 | 5.478 | 5.548 | 319,255 | +0.01(+0.16%) |
Feb 15, 2007 | 5.564 | 5.593 | 5.517 | 5.540 | 460,795 | +0.02(+0.40%) |
Feb 14, 2007 | 5.473 | 5.551 | 5.462 | 5.517 | 604,256 | +0.06(+1.01%) |
Feb 13, 2007 | 5.433 | 5.469 | 5.374 | 5.462 | 832,212 | -0.03(-0.60%) |
Feb 12, 2007 | 5.562 | 5.573 | 5.495 | 5.495 | 365,728 | -0.07(-1.19%) |
Feb 09, 2007 | 5.628 | 5.628 | 5.528 | 5.562 | 864,612 | -0.02(-0.28%) |
Feb 08, 2007 | 5.617 | 5.617 | 5.524 | 5.577 | 455,368 | +0.01(+0.16%) |
Feb 07, 2007 | 5.533 | 5.615 | 5.533 | 5.568 | 542,643 | +0.02(+0.44%) |
Feb 06, 2007 | 5.500 | 5.546 | 5.464 | 5.544 | 710,863 | +0.08(+1.54%) |
Feb 05, 2007 | 5.489 | 5.524 | 5.374 | 5.460 | 832,054 | -0.05(-0.96%) |
Feb 02, 2007 | 5.584 | 5.612 | 5.462 | 5.513 | 469,387 | -0.07(-1.23%) |