Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.183 | 5.204 | 5.093 | 5.115 | 2,235,964 | -0.06(-1.11%) |
Apr 27, 2007 | 5.204 | 5.230 | 5.151 | 5.172 | 1,406,561 | -0.05(-0.89%) |
Apr 26, 2007 | 5.262 | 5.294 | 5.197 | 5.219 | 1,663,261 | -0.05(-0.95%) |
Apr 25, 2007 | 5.345 | 5.345 | 5.255 | 5.269 | 1,483,407 | -0.06(-1.21%) |
Apr 24, 2007 | 5.380 | 5.391 | 5.280 | 5.334 | 1,609,805 | -0.04(-0.74%) |
Apr 23, 2007 | 5.323 | 5.395 | 5.323 | 5.373 | 1,814,441 | +0.04(+0.74%) |
Apr 20, 2007 | 5.398 | 5.402 | 5.276 | 5.334 | 1,411,294 | +0.03(+0.54%) |
Apr 19, 2007 | 5.301 | 5.362 | 5.262 | 5.305 | 1,767,528 | -0.03(-0.61%) |
Apr 18, 2007 | 5.377 | 5.424 | 5.327 | 5.337 | 1,531,013 | -0.04(-0.80%) |
Apr 17, 2007 | 5.388 | 5.395 | 5.345 | 5.380 | 1,367,304 | +0.01(+0.20%) |
Apr 16, 2007 | 5.330 | 5.402 | 5.305 | 5.370 | 1,454,727 | +0.08(+1.42%) |
Apr 13, 2007 | 5.262 | 5.305 | 5.219 | 5.294 | 1,653,099 | +0.05(+1.03%) |
Apr 12, 2007 | 4.960 | 5.258 | 4.960 | 5.240 | 1,754,303 | -0.00(-0.07%) |
Apr 11, 2007 | 5.039 | 5.337 | 5.039 | 5.244 | 1,896,574 | -0.09(-1.62%) |
Apr 10, 2007 | 5.327 | 5.384 | 5.323 | 5.330 | 1,045,176 | +0.01(+0.27%) |
Apr 09, 2007 | 5.402 | 5.434 | 5.291 | 5.316 | 1,582,242 | -0.06(-1.20%) |
Apr 05, 2007 | 5.427 | 5.438 | 5.373 | 5.380 | 1,210,834 | -0.02(-0.40%) |
Apr 04, 2007 | 5.452 | 5.452 | 5.362 | 5.402 | 844,159 | -0.05(-0.92%) |
Apr 03, 2007 | 5.395 | 5.477 | 5.345 | 5.452 | 1,632,357 | +0.09(+1.61%) |
Apr 02, 2007 | 5.280 | 5.388 | 5.237 | 5.366 | 1,501,779 | +0.09(+1.70%) |
Mar 30, 2007 | 5.370 | 5.427 | 5.255 | 5.276 | 2,322,273 | -0.09(-1.74%) |
Mar 29, 2007 | 5.359 | 5.406 | 5.273 | 5.370 | 1,536,860 | +0.02(+0.34%) |
Mar 28, 2007 | 5.366 | 5.416 | 5.305 | 5.352 | 6,435,881 | +0.02(+0.40%) |
Mar 27, 2007 | 5.377 | 5.380 | 5.291 | 5.330 | 1,404,890 | -0.10(-1.92%) |
Mar 26, 2007 | 5.495 | 5.506 | 5.431 | 5.434 | 2,051,931 | -0.01(-0.26%) |
Mar 23, 2007 | 5.481 | 5.510 | 5.395 | 5.449 | 1,282,109 | -0.03(-0.52%) |
Mar 22, 2007 | 5.506 | 5.531 | 5.416 | 5.477 | 2,278,562 | -0.01(-0.20%) |
Mar 21, 2007 | 5.506 | 5.549 | 5.463 | 5.488 | 1,755,194 | +0.01(+0.13%) |
Mar 20, 2007 | 5.470 | 5.510 | 5.424 | 5.481 | 3,426,474 | +0.05(+0.99%) |
Mar 19, 2007 | 5.291 | 5.477 | 5.283 | 5.427 | 1,657,136 | +0.22(+4.14%) |
Mar 16, 2007 | 5.298 | 5.362 | 5.208 | 5.212 | 1,913,001 | -0.08(-1.56%) |
Mar 15, 2007 | 5.323 | 5.377 | 5.283 | 5.294 | 1,036,267 | -0.03(-0.61%) |
Mar 14, 2007 | 5.298 | 5.370 | 5.255 | 5.327 | 1,559,968 | +0.03(+0.54%) |
Mar 13, 2007 | 5.427 | 5.445 | 5.283 | 5.298 | 1,694,444 | -0.13(-2.38%) |
Mar 12, 2007 | 5.434 | 5.474 | 5.420 | 5.427 | 840,818 | -0.03(-0.46%) |
Mar 09, 2007 | 5.377 | 5.477 | 5.345 | 5.452 | 1,291,575 | +0.11(+2.08%) |
Mar 08, 2007 | 5.391 | 5.438 | 5.312 | 5.341 | 2,277,448 | -0.02(-0.34%) |
Mar 07, 2007 | 5.362 | 5.409 | 5.352 | 5.359 | 1,938,615 | +0.01(+0.13%) |
Mar 06, 2007 | 5.240 | 5.406 | 5.240 | 5.352 | 2,290,534 | +0.11(+2.12%) |
Mar 05, 2007 | 5.388 | 5.427 | 5.194 | 5.240 | 2,695,630 | -0.14(-2.60%) |
Mar 02, 2007 | 5.424 | 5.470 | 5.352 | 5.380 | 2,460,925 | -0.04(-0.79%) |
Mar 01, 2007 | 5.452 | 5.488 | 5.323 | 5.424 | 2,264,861 | -0.09(-1.69%) |
Feb 28, 2007 | 5.524 | 5.549 | 5.248 | 5.517 | 3,637,792 | -0.01(-0.20%) |
Feb 27, 2007 | 5.585 | 5.596 | 5.485 | 5.528 | 3,619,417 | -0.07(-1.28%) |
Feb 26, 2007 | 5.639 | 5.639 | 5.585 | 5.600 | 2,147,534 | -0.01(-0.13%) |
Feb 23, 2007 | 5.546 | 5.617 | 5.546 | 5.607 | 12,736,730 | -0.05(-0.95%) |
Feb 22, 2007 | 5.747 | 5.790 | 5.657 | 5.661 | 1,304,939 | -0.10(-1.68%) |
Feb 21, 2007 | 5.779 | 5.797 | 5.722 | 5.758 | 529,548 | -0.03(-0.43%) |
Feb 20, 2007 | 5.718 | 5.797 | 5.650 | 5.783 | 918,496 | +0.05(+0.88%) |
Feb 16, 2007 | 5.772 | 5.776 | 5.589 | 5.732 | 2,878,272 | -0.04(-0.68%) |
Feb 15, 2007 | 5.750 | 5.797 | 5.704 | 5.772 | 1,272,364 | +0.02(+0.37%) |
Feb 14, 2007 | 5.790 | 5.869 | 5.740 | 5.750 | 800,400 | -0.07(-1.17%) |
Feb 13, 2007 | 5.679 | 5.833 | 5.668 | 5.819 | 1,480,862 | +0.14(+2.47%) |
Feb 12, 2007 | 5.675 | 5.693 | 5.582 | 5.679 | 1,282,885 | +0.00(+0.00%) |
Feb 09, 2007 | 5.890 | 5.898 | 5.582 | 5.679 | 2,661,107 | -0.21(-3.60%) |
Feb 08, 2007 | 5.941 | 5.998 | 5.872 | 5.890 | 2,670,294 | -0.04(-0.61%) |
Feb 07, 2007 | 5.833 | 5.941 | 5.786 | 5.926 | 1,207,214 | +0.11(+1.85%) |
Feb 06, 2007 | 5.714 | 5.840 | 5.711 | 5.819 | 1,872,630 | +0.11(+1.95%) |
Feb 05, 2007 | 5.761 | 5.844 | 5.704 | 5.707 | 3,136,921 | -0.03(-0.50%) |
Feb 02, 2007 | 5.844 | 5.858 | 5.729 | 5.736 | 1,527,672 | -0.09(-1.54%) |