Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.445 | 5.456 | 5.384 | 5.422 | 1,161,833 | -0.01(-0.25%) |
Apr 27, 2007 | 5.371 | 5.480 | 5.343 | 5.436 | 846,411 | +0.04(+0.82%) |
Apr 26, 2007 | 5.351 | 5.400 | 5.337 | 5.392 | 1,209,998 | -0.00(-0.08%) |
Apr 25, 2007 | 5.405 | 5.431 | 5.375 | 5.396 | 2,132,181 | -0.00(-0.06%) |
Apr 24, 2007 | 5.453 | 5.470 | 5.373 | 5.399 | 1,143,624 | -0.06(-1.05%) |
Apr 23, 2007 | 5.508 | 5.550 | 5.422 | 5.456 | 1,167,119 | -0.02(-0.45%) |
Apr 20, 2007 | 5.459 | 5.519 | 5.459 | 5.481 | 892,814 | +0.03(+0.50%) |
Apr 19, 2007 | 5.482 | 5.485 | 5.423 | 5.454 | 1,027,323 | -0.08(-1.45%) |
Apr 18, 2007 | 5.560 | 5.580 | 5.507 | 5.534 | 1,331,585 | -0.02(-0.35%) |
Apr 17, 2007 | 5.454 | 5.587 | 5.448 | 5.553 | 1,058,454 | +0.09(+1.70%) |
Apr 16, 2007 | 5.398 | 5.461 | 5.377 | 5.461 | 817,629 | +0.14(+2.57%) |
Apr 13, 2007 | 5.378 | 5.404 | 5.276 | 5.324 | 926,882 | -0.06(-1.17%) |
Apr 12, 2007 | 5.304 | 5.401 | 5.293 | 5.387 | 1,030,260 | +0.05(+0.94%) |
Apr 11, 2007 | 5.363 | 5.378 | 5.329 | 5.336 | 1,177,105 | -0.04(-0.68%) |
Apr 10, 2007 | 5.402 | 5.404 | 5.335 | 5.373 | 1,668,152 | -0.01(-0.16%) |
Apr 09, 2007 | 5.399 | 5.399 | 5.342 | 5.382 | 1,173,580 | +0.01(+0.13%) |
Apr 05, 2007 | 5.380 | 5.425 | 5.353 | 5.375 | 1,625,274 | +0.07(+1.27%) |
Apr 04, 2007 | 5.133 | 5.422 | 5.100 | 5.307 | 3,391,519 | +0.17(+3.40%) |
Apr 03, 2007 | 5.016 | 5.139 | 4.992 | 5.133 | 1,000,891 | +0.13(+2.67%) |
Apr 02, 2007 | 5.010 | 5.070 | 4.987 | 4.999 | 1,554,201 | -0.01(-0.20%) |
Mar 30, 2007 | 5.016 | 5.050 | 4.981 | 5.010 | 855,809 | -0.02(-0.34%) |
Mar 29, 2007 | 5.149 | 5.163 | 5.005 | 5.027 | 1,020,862 | -0.08(-1.60%) |
Mar 28, 2007 | 4.993 | 5.174 | 4.960 | 5.108 | 2,215,001 | +0.17(+3.45%) |
Mar 27, 2007 | 4.792 | 4.972 | 4.780 | 4.938 | 1,787,977 | +0.14(+2.91%) |
Mar 26, 2007 | 4.843 | 4.848 | 4.773 | 4.798 | 664,324 | -0.06(-1.19%) |
Mar 23, 2007 | 4.869 | 4.884 | 4.839 | 4.856 | 442,295 | -0.02(-0.45%) |
Mar 22, 2007 | 4.855 | 4.936 | 4.855 | 4.878 | 898,100 | +0.02(+0.35%) |
Mar 21, 2007 | 4.829 | 4.871 | 4.795 | 4.861 | 572,105 | +0.03(+0.67%) |
Mar 20, 2007 | 4.716 | 4.861 | 4.696 | 4.829 | 832,314 | +0.11(+2.23%) |
Mar 19, 2007 | 4.703 | 4.764 | 4.679 | 4.724 | 673,722 | +0.02(+0.43%) |
Mar 16, 2007 | 4.724 | 4.742 | 4.689 | 4.703 | 465,203 | -0.02(-0.45%) |
Mar 15, 2007 | 4.707 | 4.781 | 4.689 | 4.724 | 468,140 | +0.02(+0.36%) |
Mar 14, 2007 | 4.769 | 4.769 | 4.670 | 4.707 | 1,269,910 | +0.02(+0.36%) |
Mar 13, 2007 | 4.715 | 4.768 | 4.677 | 4.690 | 889,877 | -0.02(-0.52%) |
Mar 12, 2007 | 4.634 | 4.725 | 4.586 | 4.715 | 1,210,585 | +0.07(+1.45%) |
Mar 09, 2007 | 4.529 | 4.762 | 4.525 | 4.648 | 2,187,394 | +0.13(+2.84%) |
Mar 08, 2007 | 4.411 | 4.519 | 4.411 | 4.519 | 1,461,983 | +0.11(+2.51%) |
Mar 07, 2007 | 4.339 | 4.433 | 4.339 | 4.409 | 1,490,764 | +0.06(+1.37%) |
Mar 06, 2007 | 4.420 | 4.422 | 4.263 | 4.349 | 711,901 | +0.06(+1.29%) |
Mar 05, 2007 | 4.307 | 4.346 | 4.246 | 4.294 | 1,221,158 | -0.03(-0.77%) |
Mar 02, 2007 | 4.448 | 4.474 | 4.295 | 4.327 | 2,095,176 | -0.12(-2.75%) |
Mar 01, 2007 | 4.385 | 4.494 | 4.256 | 4.449 | 2,934,715 | +0.05(+1.04%) |
Feb 28, 2007 | 4.448 | 4.448 | 4.363 | 4.403 | 750,668 | -0.02(-0.42%) |
Feb 27, 2007 | 4.542 | 4.542 | 4.421 | 4.422 | 1,259,337 | -0.14(-2.99%) |
Feb 26, 2007 | 4.564 | 4.583 | 4.537 | 4.558 | 401,766 | -0.00(-0.09%) |
Feb 23, 2007 | 4.524 | 4.569 | 4.518 | 4.563 | 313,072 | +0.02(+0.54%) |
Feb 22, 2007 | 4.541 | 4.555 | 4.520 | 4.538 | 354,188 | -0.00(-0.07%) |
Feb 21, 2007 | 4.541 | 4.597 | 4.518 | 4.541 | 854,634 | -0.01(-0.30%) |
Feb 20, 2007 | 4.520 | 4.575 | 4.520 | 4.555 | 794,722 | -0.03(-0.59%) |
Feb 16, 2007 | 4.507 | 4.590 | 4.503 | 4.582 | 833,489 | +0.07(+1.47%) |
Feb 15, 2007 | 4.529 | 4.529 | 4.502 | 4.516 | 862,270 | +0.00(+0.00%) |
Feb 14, 2007 | 4.456 | 4.525 | 4.431 | 4.516 | 1,101,509 | +0.08(+1.82%) |
Feb 13, 2007 | 4.384 | 4.458 | 4.367 | 4.435 | 975,076 | -0.00(-0.08%) |
Feb 12, 2007 | 4.419 | 4.470 | 4.407 | 4.438 | 711,901 | +0.02(+0.44%) |
Feb 09, 2007 | 4.520 | 4.539 | 4.380 | 4.419 | 1,448,473 | -0.10(-2.24%) |
Feb 08, 2007 | 4.498 | 4.537 | 4.422 | 4.520 | 1,047,294 | +0.03(+0.68%) |
Feb 07, 2007 | 4.449 | 4.509 | 4.423 | 4.489 | 1,490,764 | +0.04(+0.96%) |
Feb 06, 2007 | 4.341 | 4.457 | 4.309 | 4.447 | 1,443,774 | +0.13(+3.08%) |
Feb 05, 2007 | 4.409 | 4.412 | 4.276 | 4.314 | 1,041,420 | -0.09(-2.14%) |
Feb 02, 2007 | 4.369 | 4.426 | 4.365 | 4.409 | 1,074,901 | -0.01(-0.14%) |