Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.477 | 5.487 | 5.415 | 5.453 | 1,155,211 | -0.01(-0.25%) |
Apr 27, 2007 | 5.402 | 5.512 | 5.374 | 5.467 | 841,587 | +0.04(+0.82%) |
Apr 26, 2007 | 5.382 | 5.431 | 5.368 | 5.423 | 1,203,102 | -0.00(-0.08%) |
Apr 25, 2007 | 5.436 | 5.462 | 5.406 | 5.427 | 2,120,029 | -0.00(-0.06%) |
Apr 24, 2007 | 5.484 | 5.501 | 5.404 | 5.430 | 1,137,106 | -0.06(-1.05%) |
Apr 23, 2007 | 5.539 | 5.582 | 5.453 | 5.488 | 1,160,468 | -0.02(-0.45%) |
Apr 20, 2007 | 5.490 | 5.550 | 5.490 | 5.513 | 887,725 | +0.03(+0.50%) |
Apr 19, 2007 | 5.513 | 5.517 | 5.454 | 5.485 | 1,021,468 | -0.08(-1.45%) |
Apr 18, 2007 | 5.592 | 5.612 | 5.538 | 5.566 | 1,323,996 | -0.02(-0.35%) |
Apr 17, 2007 | 5.485 | 5.619 | 5.479 | 5.585 | 1,052,422 | +0.09(+1.70%) |
Apr 16, 2007 | 5.429 | 5.492 | 5.408 | 5.492 | 812,970 | +0.14(+2.57%) |
Apr 13, 2007 | 5.409 | 5.435 | 5.306 | 5.354 | 921,599 | -0.06(-1.17%) |
Apr 12, 2007 | 5.334 | 5.432 | 5.323 | 5.418 | 1,024,388 | +0.05(+0.94%) |
Apr 11, 2007 | 5.394 | 5.409 | 5.359 | 5.367 | 1,170,396 | -0.04(-0.68%) |
Apr 10, 2007 | 5.433 | 5.435 | 5.365 | 5.404 | 1,658,645 | -0.01(-0.16%) |
Apr 09, 2007 | 5.430 | 5.430 | 5.373 | 5.412 | 1,166,892 | +0.01(+0.13%) |
Apr 05, 2007 | 5.411 | 5.456 | 5.383 | 5.406 | 1,616,011 | +0.07(+1.27%) |
Apr 04, 2007 | 5.162 | 5.453 | 5.129 | 5.338 | 3,372,190 | +0.18(+3.40%) |
Apr 03, 2007 | 5.045 | 5.168 | 5.020 | 5.162 | 995,187 | +0.13(+2.67%) |
Apr 02, 2007 | 5.038 | 5.099 | 5.015 | 5.028 | 1,545,343 | -0.01(-0.20%) |
Mar 30, 2007 | 5.045 | 5.079 | 5.009 | 5.038 | 850,932 | -0.02(-0.34%) |
Mar 29, 2007 | 5.179 | 5.192 | 5.034 | 5.055 | 1,015,044 | -0.08(-1.60%) |
Mar 28, 2007 | 5.021 | 5.204 | 4.989 | 5.138 | 2,202,377 | +0.17(+3.45%) |
Mar 27, 2007 | 4.820 | 5.001 | 4.807 | 4.966 | 1,777,787 | +0.14(+2.91%) |
Mar 26, 2007 | 4.870 | 4.876 | 4.800 | 4.826 | 660,538 | -0.06(-1.19%) |
Mar 23, 2007 | 4.897 | 4.912 | 4.867 | 4.884 | 439,774 | -0.02(-0.45%) |
Mar 22, 2007 | 4.883 | 4.964 | 4.882 | 4.906 | 892,982 | +0.02(+0.35%) |
Mar 21, 2007 | 4.857 | 4.899 | 4.823 | 4.889 | 568,845 | +0.03(+0.67%) |
Mar 20, 2007 | 4.743 | 4.889 | 4.723 | 4.857 | 827,570 | +0.11(+2.23%) |
Mar 19, 2007 | 4.730 | 4.791 | 4.706 | 4.751 | 669,882 | +0.02(+0.43%) |
Mar 16, 2007 | 4.751 | 4.769 | 4.716 | 4.730 | 462,551 | -0.02(-0.45%) |
Mar 15, 2007 | 4.734 | 4.809 | 4.716 | 4.751 | 465,472 | +0.02(+0.36%) |
Mar 14, 2007 | 4.796 | 4.796 | 4.697 | 4.734 | 1,262,673 | +0.02(+0.36%) |
Mar 13, 2007 | 4.742 | 4.795 | 4.704 | 4.717 | 884,805 | -0.02(-0.52%) |
Mar 12, 2007 | 4.661 | 4.752 | 4.613 | 4.742 | 1,203,686 | +0.07(+1.45%) |
Mar 09, 2007 | 4.555 | 4.789 | 4.551 | 4.674 | 2,174,928 | +0.13(+2.84%) |
Mar 08, 2007 | 4.436 | 4.545 | 4.436 | 4.545 | 1,453,651 | +0.11(+2.51%) |
Mar 07, 2007 | 4.364 | 4.459 | 4.364 | 4.434 | 1,482,268 | +0.06(+1.37%) |
Mar 06, 2007 | 4.446 | 4.448 | 4.287 | 4.374 | 707,844 | +0.06(+1.29%) |
Mar 05, 2007 | 4.332 | 4.370 | 4.270 | 4.318 | 1,214,198 | -0.03(-0.77%) |
Mar 02, 2007 | 4.473 | 4.500 | 4.320 | 4.352 | 2,083,235 | -0.12(-2.75%) |
Mar 01, 2007 | 4.410 | 4.519 | 4.281 | 4.475 | 2,917,990 | +0.05(+1.04%) |
Feb 28, 2007 | 4.473 | 4.473 | 4.388 | 4.429 | 746,390 | -0.02(-0.42%) |
Feb 27, 2007 | 4.568 | 4.568 | 4.447 | 4.448 | 1,252,160 | -0.14(-2.99%) |
Feb 26, 2007 | 4.591 | 4.609 | 4.563 | 4.585 | 399,476 | -0.00(-0.09%) |
Feb 23, 2007 | 4.550 | 4.595 | 4.544 | 4.589 | 311,288 | +0.02(+0.54%) |
Feb 22, 2007 | 4.567 | 4.581 | 4.546 | 4.564 | 352,170 | -0.00(-0.07%) |
Feb 21, 2007 | 4.567 | 4.623 | 4.544 | 4.567 | 849,763 | -0.01(-0.30%) |
Feb 20, 2007 | 4.546 | 4.602 | 4.546 | 4.581 | 790,192 | -0.03(-0.59%) |
Feb 16, 2007 | 4.533 | 4.616 | 4.529 | 4.608 | 828,738 | +0.07(+1.47%) |
Feb 15, 2007 | 4.555 | 4.555 | 4.528 | 4.542 | 857,356 | +0.00(+0.00%) |
Feb 14, 2007 | 4.482 | 4.551 | 4.456 | 4.542 | 1,095,231 | +0.08(+1.82%) |
Feb 13, 2007 | 4.409 | 4.484 | 4.392 | 4.460 | 969,519 | -0.00(-0.08%) |
Feb 12, 2007 | 4.444 | 4.495 | 4.432 | 4.464 | 707,844 | +0.02(+0.44%) |
Feb 09, 2007 | 4.546 | 4.565 | 4.406 | 4.444 | 1,440,218 | -0.10(-2.24%) |
Feb 08, 2007 | 4.524 | 4.563 | 4.448 | 4.546 | 1,041,325 | +0.03(+0.68%) |
Feb 07, 2007 | 4.475 | 4.535 | 4.448 | 4.515 | 1,482,268 | +0.04(+0.96%) |
Feb 06, 2007 | 4.366 | 4.483 | 4.334 | 4.472 | 1,435,546 | +0.13(+3.08%) |
Feb 05, 2007 | 4.434 | 4.437 | 4.300 | 4.339 | 1,035,485 | -0.10(-2.14%) |
Feb 02, 2007 | 4.394 | 4.452 | 4.390 | 4.434 | 1,068,775 | -0.01(-0.13%) |