Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.290 | 5.335 | 5.267 | 5.267 | 21,411 | -0.08(-1.58%) |
Apr 27, 2007 | 5.273 | 5.352 | 5.267 | 5.352 | 17,925 | +0.02(+0.32%) |
Apr 26, 2007 | 5.295 | 5.352 | 5.273 | 5.335 | 13,189 | +0.04(+0.74%) |
Apr 25, 2007 | 5.312 | 5.324 | 5.284 | 5.295 | 8,343 | -0.02(-0.32%) |
Apr 24, 2007 | 5.295 | 5.335 | 5.267 | 5.312 | 16,824 | +0.02(+0.43%) |
Apr 23, 2007 | 5.295 | 5.340 | 5.278 | 5.290 | 7,723 | -0.06(-1.16%) |
Apr 20, 2007 | 5.301 | 5.352 | 5.278 | 5.352 | 11,875 | +0.03(+0.53%) |
Apr 19, 2007 | 5.307 | 5.346 | 5.301 | 5.323 | 6,621 | -0.02(-0.32%) |
Apr 18, 2007 | 5.352 | 5.352 | 5.295 | 5.340 | 12,459 | -0.01(-0.21%) |
Apr 17, 2007 | 5.273 | 5.352 | 5.273 | 5.352 | 17,311 | +0.02(+0.42%) |
Apr 16, 2007 | 5.329 | 5.352 | 5.269 | 5.329 | 2,992 | -0.02(-0.42%) |
Apr 13, 2007 | 5.307 | 5.369 | 5.256 | 5.352 | 31,655 | +0.09(+1.69%) |
Apr 12, 2007 | 5.166 | 5.267 | 5.160 | 5.263 | 3,727 | +0.00(+0.03%) |
Apr 11, 2007 | 4.986 | 5.262 | 4.986 | 5.262 | 13,959 | +0.19(+3.78%) |
Apr 10, 2007 | 5.329 | 5.329 | 5.070 | 5.070 | 71,042 | -0.23(-4.26%) |
Apr 09, 2007 | 5.267 | 5.335 | 5.267 | 5.295 | 21,843 | -0.04(-0.74%) |
Apr 05, 2007 | 5.324 | 5.352 | 5.307 | 5.335 | 3,905 | -0.02(-0.32%) |
Apr 04, 2007 | 5.267 | 5.352 | 5.267 | 5.352 | 36,097 | +0.00(+0.00%) |
Apr 03, 2007 | 5.363 | 5.363 | 5.346 | 5.352 | 20,769 | +0.00(+0.00%) |
Apr 02, 2007 | 5.324 | 5.380 | 5.324 | 5.352 | 17,217 | +0.07(+1.39%) |
Mar 30, 2007 | 5.386 | 5.391 | 5.278 | 5.278 | 24,674 | -0.07(-1.26%) |
Mar 29, 2007 | 5.290 | 5.352 | 5.290 | 5.346 | 5,735 | +0.02(+0.42%) |
Mar 28, 2007 | 5.335 | 5.380 | 5.324 | 5.324 | 3,195 | -0.03(-0.53%) |
Mar 27, 2007 | 5.352 | 5.397 | 5.346 | 5.352 | 7,375 | +0.00(+0.00%) |
Mar 26, 2007 | 5.408 | 5.408 | 5.323 | 5.352 | 25,838 | +0.03(+0.53%) |
Mar 23, 2007 | 5.369 | 5.369 | 5.307 | 5.324 | 31,128 | -0.05(-0.84%) |
Mar 22, 2007 | 5.352 | 5.459 | 5.340 | 5.369 | 12,873 | +0.02(+0.32%) |
Mar 21, 2007 | 5.566 | 5.566 | 5.352 | 5.352 | 17,059 | -0.10(-1.76%) |
Mar 20, 2007 | 5.583 | 5.588 | 5.447 | 5.447 | 6,035 | -0.12(-2.22%) |
Mar 19, 2007 | 5.639 | 5.639 | 5.481 | 5.571 | 11,122 | +0.08(+1.44%) |
Mar 16, 2007 | 5.859 | 5.859 | 5.481 | 5.493 | 21,532 | +0.15(+2.74%) |
Mar 15, 2007 | 5.335 | 5.380 | 5.335 | 5.346 | 19,911 | +0.01(+0.11%) |
Mar 14, 2007 | 5.346 | 5.352 | 5.307 | 5.340 | 2,307 | -0.01(-0.11%) |
Mar 13, 2007 | 5.295 | 5.369 | 5.335 | 5.346 | 8,387 | +0.05(+0.96%) |
Mar 12, 2007 | 5.262 | 5.318 | 5.188 | 5.295 | 8,712 | -0.08(-1.47%) |
Mar 09, 2007 | 5.340 | 5.380 | 5.340 | 5.374 | 3,550 | +0.08(+1.60%) |
Mar 08, 2007 | 5.335 | 5.346 | 5.256 | 5.290 | 16,402 | -0.06(-1.16%) |
Mar 07, 2007 | 5.245 | 5.380 | 5.245 | 5.352 | 25,743 | +0.05(+0.96%) |
Mar 06, 2007 | 5.331 | 5.346 | 5.295 | 5.301 | 22,901 | +0.00(+0.00%) |
Mar 05, 2007 | 5.402 | 5.402 | 5.301 | 5.301 | 37,568 | -0.07(-1.26%) |
Mar 02, 2007 | 5.363 | 5.374 | 5.318 | 5.369 | 4,585 | -0.01(-0.21%) |
Mar 01, 2007 | 5.352 | 5.414 | 5.352 | 5.380 | 19,494 | +0.03(+0.63%) |
Feb 28, 2007 | 5.397 | 5.453 | 5.346 | 5.346 | 36,168 | -0.15(-2.67%) |
Feb 27, 2007 | 5.436 | 5.498 | 5.419 | 5.493 | 13,988 | +0.03(+0.52%) |
Feb 26, 2007 | 5.600 | 5.600 | 5.414 | 5.464 | 9,867 | -0.17(-3.00%) |
Feb 23, 2007 | 5.656 | 5.656 | 5.605 | 5.633 | 9,188 | +0.00(+0.00%) |
Feb 22, 2007 | 5.628 | 5.667 | 5.594 | 5.633 | 9,898 | +0.00(+0.00%) |
Feb 21, 2007 | 5.419 | 5.650 | 5.401 | 5.633 | 17,900 | +0.26(+4.93%) |
Feb 20, 2007 | 5.324 | 5.509 | 5.307 | 5.369 | 19,469 | -0.01(-0.10%) |
Feb 16, 2007 | 5.352 | 5.374 | 5.340 | 5.374 | 12,653 | +0.00(+0.00%) |
Feb 15, 2007 | 5.307 | 5.375 | 5.307 | 5.374 | 12,046 | +0.06(+1.06%) |
Feb 14, 2007 | 5.109 | 5.318 | 5.059 | 5.318 | 35,978 | +0.17(+3.40%) |
Feb 13, 2007 | 5.109 | 5.177 | 5.104 | 5.143 | 12,349 | +0.00(+0.00%) |
Feb 12, 2007 | 5.222 | 5.222 | 5.143 | 5.143 | 18,021 | -0.04(-0.76%) |
Feb 09, 2007 | 5.211 | 5.211 | 5.160 | 5.183 | 4,785 | +0.00(+0.00%) |
Feb 08, 2007 | 5.143 | 5.216 | 5.126 | 5.183 | 6,745 | +0.00(+0.00%) |
Feb 07, 2007 | 5.225 | 5.239 | 5.143 | 5.183 | 6,852 | +0.00(+0.00%) |
Feb 06, 2007 | 5.183 | 5.200 | 5.160 | 5.183 | 8,398 | +0.00(+0.00%) |
Feb 05, 2007 | 5.188 | 5.228 | 5.183 | 5.183 | 22,466 | -0.05(-0.86%) |
Feb 02, 2007 | 5.188 | 5.278 | 5.188 | 5.228 | 15,656 | +0.02(+0.32%) |