Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.801 | 5.899 | 5.755 | 5.778 | 8,554,900 | -0.03(-0.60%) |
Apr 27, 2007 | 5.729 | 5.815 | 5.596 | 5.812 | 12,730,601 | +0.00(+0.00%) |
Apr 26, 2007 | 5.861 | 5.873 | 5.749 | 5.812 | 9,940,214 | -0.08(-1.27%) |
Apr 25, 2007 | 5.908 | 5.931 | 5.818 | 5.887 | 6,656,507 | +0.09(+1.59%) |
Apr 24, 2007 | 5.882 | 5.908 | 5.734 | 5.795 | 5,648,376 | -0.13(-2.24%) |
Apr 23, 2007 | 5.913 | 6.017 | 5.902 | 5.928 | 3,365,868 | -0.02(-0.34%) |
Apr 20, 2007 | 6.014 | 6.029 | 5.864 | 5.948 | 7,308,256 | +0.12(+2.08%) |
Apr 19, 2007 | 5.691 | 5.896 | 5.665 | 5.827 | 6,994,169 | +0.03(+0.50%) |
Apr 18, 2007 | 5.671 | 5.902 | 5.654 | 5.798 | 7,907,075 | +0.12(+2.03%) |
Apr 17, 2007 | 5.778 | 5.815 | 5.668 | 5.683 | 4,966,387 | -0.08(-1.35%) |
Apr 16, 2007 | 5.694 | 5.789 | 5.694 | 5.760 | 4,762,622 | +0.12(+2.15%) |
Apr 13, 2007 | 5.599 | 5.654 | 5.542 | 5.639 | 5,882,382 | +0.07(+1.30%) |
Apr 12, 2007 | 5.484 | 5.576 | 5.423 | 5.567 | 5,230,286 | +0.05(+0.89%) |
Apr 11, 2007 | 5.631 | 5.634 | 5.420 | 5.518 | 8,048,408 | -0.11(-1.90%) |
Apr 10, 2007 | 5.602 | 5.703 | 5.579 | 5.625 | 5,903,183 | -0.04(-0.66%) |
Apr 09, 2007 | 5.518 | 5.694 | 5.518 | 5.662 | 8,777,119 | +0.22(+4.03%) |
Apr 05, 2007 | 5.443 | 5.521 | 5.423 | 5.443 | 5,764,859 | -0.06(-1.10%) |
Apr 04, 2007 | 5.385 | 5.521 | 5.377 | 5.504 | 6,432,209 | +0.10(+1.92%) |
Apr 03, 2007 | 5.354 | 5.446 | 5.336 | 5.400 | 6,274,818 | +0.10(+1.96%) |
Apr 02, 2007 | 5.235 | 5.328 | 5.235 | 5.296 | 4,527,923 | +0.07(+1.27%) |
Mar 30, 2007 | 5.152 | 5.256 | 5.149 | 5.230 | 6,346,074 | +0.06(+1.17%) |
Mar 29, 2007 | 5.140 | 5.178 | 5.048 | 5.169 | 6,480,743 | +0.14(+2.75%) |
Mar 28, 2007 | 5.080 | 5.085 | 4.933 | 5.031 | 6,677,308 | -0.11(-2.13%) |
Mar 27, 2007 | 5.201 | 5.201 | 5.114 | 5.140 | 2,726,946 | -0.08(-1.55%) |
Mar 26, 2007 | 5.247 | 5.264 | 5.114 | 5.221 | 4,046,391 | -0.02(-0.39%) |
Mar 23, 2007 | 5.175 | 5.261 | 5.137 | 5.241 | 3,960,762 | +0.07(+1.34%) |
Mar 22, 2007 | 5.192 | 5.250 | 5.129 | 5.172 | 5,395,650 | -0.01(-0.22%) |
Mar 21, 2007 | 4.990 | 5.186 | 4.990 | 5.184 | 6,933,501 | +0.21(+4.29%) |
Mar 20, 2007 | 4.938 | 4.993 | 4.889 | 4.970 | 5,100,283 | +0.10(+1.95%) |
Mar 19, 2007 | 4.817 | 4.904 | 4.760 | 4.875 | 5,336,369 | +0.12(+2.49%) |
Mar 16, 2007 | 4.849 | 4.895 | 4.708 | 4.757 | 5,953,797 | -0.04(-0.90%) |
Mar 15, 2007 | 4.806 | 4.915 | 4.768 | 4.800 | 6,925,874 | -0.03(-0.60%) |
Mar 14, 2007 | 4.687 | 4.846 | 4.627 | 4.829 | 8,314,307 | +0.10(+2.14%) |
Mar 13, 2007 | 4.993 | 4.947 | 4.728 | 4.728 | 9,503,750 | -0.27(-5.31%) |
Mar 12, 2007 | 4.941 | 5.036 | 4.921 | 4.993 | 9,079,420 | +0.08(+1.58%) |
Mar 09, 2007 | 4.904 | 4.944 | 4.811 | 4.915 | 7,235,801 | +0.10(+2.16%) |
Mar 08, 2007 | 4.843 | 4.884 | 4.791 | 4.811 | 5,758,619 | +0.08(+1.58%) |
Mar 07, 2007 | 4.739 | 4.797 | 4.710 | 4.736 | 4,847,210 | +0.01(+0.31%) |
Mar 06, 2007 | 4.673 | 4.751 | 4.592 | 4.722 | 5,971,824 | +0.22(+4.87%) |
Mar 05, 2007 | 4.457 | 4.656 | 4.439 | 4.503 | 8,731,011 | -0.19(-4.00%) |
Mar 02, 2007 | 4.855 | 4.884 | 4.659 | 4.690 | 8,008,193 | -0.17(-3.56%) |
Mar 01, 2007 | 4.734 | 4.930 | 4.667 | 4.863 | 8,515,251 | -0.10(-2.03%) |
Feb 28, 2007 | 4.892 | 5.002 | 4.820 | 4.964 | 9,249,637 | +0.09(+1.77%) |
Feb 27, 2007 | 5.091 | 5.140 | 4.731 | 4.878 | 13,078,663 | -0.55(-10.15%) |
Feb 26, 2007 | 5.397 | 5.429 | 5.354 | 5.429 | 4,312,291 | +0.09(+1.73%) |
Feb 23, 2007 | 5.362 | 5.403 | 5.273 | 5.336 | 4,956,413 | -0.10(-1.75%) |
Feb 22, 2007 | 5.475 | 5.515 | 5.365 | 5.432 | 4,781,342 | -0.08(-1.41%) |
Feb 21, 2007 | 5.486 | 5.535 | 5.403 | 5.509 | 4,947,746 | +0.04(+0.74%) |
Feb 20, 2007 | 5.385 | 5.486 | 5.308 | 5.469 | 4,767,475 | +0.07(+1.28%) |
Feb 16, 2007 | 5.336 | 5.414 | 5.308 | 5.400 | 4,626,378 | +0.01(+0.16%) |
Feb 15, 2007 | 5.308 | 5.426 | 5.256 | 5.391 | 5,158,178 | +0.05(+1.03%) |
Feb 14, 2007 | 5.302 | 5.400 | 5.270 | 5.336 | 8,455,404 | +0.10(+1.82%) |
Feb 13, 2007 | 4.973 | 5.261 | 4.961 | 5.241 | 11,753,577 | +0.31(+6.38%) |
Feb 12, 2007 | 5.005 | 5.028 | 4.895 | 4.927 | 4,953,979 | -0.08(-1.50%) |
Feb 09, 2007 | 5.034 | 5.036 | 4.944 | 5.002 | 4,871,478 | -0.02(-0.34%) |
Feb 08, 2007 | 4.970 | 5.071 | 4.947 | 5.019 | 8,147,557 | -0.07(-1.42%) |
Feb 07, 2007 | 5.178 | 5.178 | 5.048 | 5.091 | 5,835,234 | -0.16(-3.02%) |
Feb 06, 2007 | 5.192 | 5.308 | 5.137 | 5.250 | 11,704,096 | +0.25(+4.96%) |
Feb 05, 2007 | 5.008 | 5.077 | 4.982 | 5.002 | 8,460,951 | +0.08(+1.58%) |
Feb 02, 2007 | 4.935 | 4.947 | 4.840 | 4.924 | 3,557,232 | +0.01(+0.29%) |