Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.020 | 6.069 | 5.900 | 5.906 | 629,684 | -0.13(-2.19%) |
Apr 27, 2007 | 6.087 | 6.117 | 6.020 | 6.039 | 454,781 | -0.07(-1.08%) |
Apr 26, 2007 | 6.141 | 6.141 | 6.045 | 6.105 | 1,004,737 | -0.10(-1.65%) |
Apr 25, 2007 | 6.081 | 6.231 | 6.039 | 6.207 | 503,614 | +0.16(+2.59%) |
Apr 24, 2007 | 5.978 | 6.075 | 5.954 | 6.051 | 836,312 | +0.05(+0.90%) |
Apr 23, 2007 | 6.087 | 6.087 | 5.930 | 5.996 | 1,404,373 | -0.13(-2.16%) |
Apr 20, 2007 | 6.159 | 6.225 | 6.057 | 6.129 | 489,828 | +0.09(+1.50%) |
Apr 19, 2007 | 5.972 | 6.099 | 5.936 | 6.039 | 603,440 | +0.01(+0.10%) |
Apr 18, 2007 | 6.020 | 6.033 | 5.984 | 6.033 | 905,576 | -0.02(-0.40%) |
Apr 17, 2007 | 6.057 | 6.075 | 6.027 | 6.057 | 808,739 | -0.01(-0.10%) |
Apr 16, 2007 | 6.081 | 6.135 | 6.014 | 6.063 | 790,635 | +0.01(+0.20%) |
Apr 13, 2007 | 6.014 | 6.057 | 5.972 | 6.051 | 1,043,604 | +0.03(+0.50%) |
Apr 12, 2007 | 6.087 | 6.105 | 6.002 | 6.020 | 1,399,058 | -0.09(-1.48%) |
Apr 11, 2007 | 6.171 | 6.225 | 6.081 | 6.111 | 623,704 | -0.05(-0.78%) |
Apr 10, 2007 | 6.008 | 6.249 | 5.984 | 6.159 | 759,242 | +0.14(+2.40%) |
Apr 09, 2007 | 5.954 | 6.038 | 5.870 | 6.014 | 545,803 | +0.07(+1.22%) |
Apr 05, 2007 | 5.918 | 5.972 | 5.840 | 5.942 | 448,635 | +0.01(+0.20%) |
Apr 04, 2007 | 5.840 | 5.930 | 5.810 | 5.930 | 707,917 | +0.11(+1.86%) |
Apr 03, 2007 | 5.623 | 5.840 | 5.593 | 5.822 | 1,466,328 | +0.23(+4.20%) |
Apr 02, 2007 | 5.623 | 5.623 | 5.449 | 5.587 | 744,957 | -0.04(-0.64%) |
Mar 30, 2007 | 5.479 | 5.623 | 5.455 | 5.623 | 554,108 | +0.16(+2.98%) |
Mar 29, 2007 | 5.545 | 5.563 | 5.412 | 5.461 | 979,158 | -0.04(-0.66%) |
Mar 28, 2007 | 5.503 | 5.533 | 5.449 | 5.497 | 1,201,233 | -0.03(-0.54%) |
Mar 27, 2007 | 5.527 | 5.563 | 5.479 | 5.527 | 740,805 | -0.04(-0.65%) |
Mar 26, 2007 | 5.515 | 5.569 | 5.430 | 5.563 | 378,707 | +0.04(+0.65%) |
Mar 23, 2007 | 5.539 | 5.563 | 5.412 | 5.527 | 636,660 | +0.01(+0.11%) |
Mar 22, 2007 | 5.430 | 5.539 | 5.418 | 5.521 | 762,564 | -0.02(-0.33%) |
Mar 21, 2007 | 5.310 | 5.539 | 5.280 | 5.539 | 612,243 | +0.22(+4.19%) |
Mar 20, 2007 | 5.274 | 5.334 | 5.256 | 5.316 | 258,451 | +0.02(+0.34%) |
Mar 19, 2007 | 5.298 | 5.388 | 5.268 | 5.298 | 400,798 | +0.03(+0.57%) |
Mar 16, 2007 | 5.346 | 5.346 | 5.232 | 5.268 | 731,669 | -0.07(-1.35%) |
Mar 15, 2007 | 5.370 | 5.461 | 5.298 | 5.340 | 359,273 | -0.02(-0.45%) |
Mar 14, 2007 | 5.334 | 5.400 | 5.190 | 5.364 | 1,094,929 | +0.00(+0.00%) |
Mar 13, 2007 | 5.479 | 5.449 | 5.268 | 5.364 | 668,883 | -0.11(-2.09%) |
Mar 12, 2007 | 5.364 | 5.491 | 5.352 | 5.479 | 731,669 | +0.10(+1.79%) |
Mar 09, 2007 | 5.376 | 5.406 | 5.286 | 5.382 | 517,899 | +0.02(+0.45%) |
Mar 08, 2007 | 5.406 | 5.443 | 5.286 | 5.358 | 1,374,143 | +0.01(+0.11%) |
Mar 07, 2007 | 5.424 | 5.424 | 5.310 | 5.352 | 620,382 | -0.10(-1.77%) |
Mar 06, 2007 | 5.449 | 5.491 | 5.358 | 5.449 | 1,025,333 | +0.04(+0.67%) |
Mar 05, 2007 | 5.057 | 5.497 | 5.057 | 5.412 | 2,020,939 | -0.04(-0.77%) |
Mar 02, 2007 | 5.436 | 5.515 | 5.352 | 5.455 | 1,966,787 | -0.01(-0.11%) |
Mar 01, 2007 | 5.388 | 5.461 | 5.220 | 5.461 | 1,971,044 | +0.02(+0.44%) |
Feb 28, 2007 | 5.220 | 5.479 | 5.166 | 5.436 | 2,485,018 | +0.19(+3.67%) |
Feb 27, 2007 | 5.238 | 5.587 | 5.009 | 5.244 | 1,961,140 | -0.51(-8.89%) |
Feb 26, 2007 | 5.575 | 5.948 | 5.575 | 5.756 | 2,177,900 | +0.18(+3.24%) |
Feb 23, 2007 | 5.280 | 5.593 | 5.238 | 5.575 | 2,403,464 | +0.29(+5.59%) |
Feb 22, 2007 | 5.238 | 5.358 | 5.178 | 5.280 | 865,213 | -0.01(-0.23%) |
Feb 21, 2007 | 5.238 | 5.310 | 5.184 | 5.292 | 590,650 | +0.04(+0.80%) |
Feb 20, 2007 | 5.111 | 5.274 | 5.069 | 5.250 | 695,127 | +0.14(+2.71%) |
Feb 16, 2007 | 5.003 | 5.166 | 4.937 | 5.111 | 2,793,300 | +0.11(+2.17%) |
Feb 15, 2007 | 4.967 | 5.009 | 4.943 | 5.003 | 353,460 | +0.02(+0.48%) |
Feb 14, 2007 | 4.943 | 5.027 | 4.937 | 4.979 | 928,207 | +0.03(+0.61%) |
Feb 13, 2007 | 4.871 | 4.967 | 4.840 | 4.949 | 311,417 | +0.08(+1.61%) |
Feb 12, 2007 | 4.877 | 4.889 | 4.792 | 4.871 | 376,049 | +0.02(+0.50%) |
Feb 09, 2007 | 4.786 | 4.901 | 4.762 | 4.846 | 597,793 | +0.02(+0.37%) |
Feb 08, 2007 | 4.750 | 4.828 | 4.714 | 4.828 | 922,019 | +0.07(+1.39%) |
Feb 07, 2007 | 4.732 | 4.810 | 4.720 | 4.762 | 140,022 | +0.04(+0.76%) |
Feb 06, 2007 | 4.756 | 4.786 | 4.690 | 4.726 | 242,671 | -0.01(-0.25%) |
Feb 05, 2007 | 4.756 | 4.774 | 4.702 | 4.738 | 229,051 | -0.04(-0.76%) |
Feb 02, 2007 | 4.756 | 4.786 | 4.708 | 4.774 | 153,808 | +0.03(+0.63%) |