Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.169 | 5.190 | 5.079 | 5.101 | 2,242,111 | -0.06(-1.11%) |
Apr 27, 2007 | 5.190 | 5.215 | 5.136 | 5.158 | 1,410,428 | -0.05(-0.89%) |
Apr 26, 2007 | 5.247 | 5.280 | 5.183 | 5.204 | 1,667,834 | -0.05(-0.95%) |
Apr 25, 2007 | 5.330 | 5.330 | 5.240 | 5.255 | 1,487,485 | -0.06(-1.21%) |
Apr 24, 2007 | 5.366 | 5.376 | 5.265 | 5.319 | 1,614,231 | -0.04(-0.74%) |
Apr 23, 2007 | 5.308 | 5.380 | 5.308 | 5.359 | 1,819,429 | +0.04(+0.74%) |
Apr 20, 2007 | 5.384 | 5.387 | 5.262 | 5.319 | 1,415,174 | +0.03(+0.54%) |
Apr 19, 2007 | 5.287 | 5.348 | 5.247 | 5.290 | 1,772,387 | -0.03(-0.61%) |
Apr 18, 2007 | 5.362 | 5.409 | 5.312 | 5.323 | 1,535,222 | -0.04(-0.80%) |
Apr 17, 2007 | 5.373 | 5.380 | 5.330 | 5.366 | 1,371,063 | +0.01(+0.20%) |
Apr 16, 2007 | 5.316 | 5.387 | 5.290 | 5.355 | 1,458,726 | +0.08(+1.42%) |
Apr 13, 2007 | 5.247 | 5.290 | 5.204 | 5.280 | 1,657,643 | +0.05(+1.03%) |
Apr 12, 2007 | 4.947 | 5.244 | 4.947 | 5.226 | 1,759,126 | -0.00(-0.07%) |
Apr 11, 2007 | 5.025 | 5.323 | 5.025 | 5.230 | 1,901,788 | -0.09(-1.62%) |
Apr 10, 2007 | 5.312 | 5.369 | 5.308 | 5.316 | 1,048,049 | +0.01(+0.27%) |
Apr 09, 2007 | 5.387 | 5.419 | 5.276 | 5.301 | 1,586,592 | -0.06(-1.20%) |
Apr 05, 2007 | 5.412 | 5.423 | 5.359 | 5.366 | 1,214,163 | -0.02(-0.40%) |
Apr 04, 2007 | 5.437 | 5.437 | 5.348 | 5.387 | 846,480 | -0.05(-0.92%) |
Apr 03, 2007 | 5.380 | 5.462 | 5.330 | 5.437 | 1,636,844 | +0.09(+1.61%) |
Apr 02, 2007 | 5.265 | 5.373 | 5.222 | 5.351 | 1,505,908 | +0.09(+1.70%) |
Mar 30, 2007 | 5.355 | 5.412 | 5.240 | 5.262 | 2,328,658 | -0.09(-1.74%) |
Mar 29, 2007 | 5.344 | 5.391 | 5.258 | 5.355 | 1,541,085 | +0.02(+0.34%) |
Mar 28, 2007 | 5.351 | 5.401 | 5.290 | 5.337 | 6,453,573 | +0.02(+0.40%) |
Mar 27, 2007 | 5.362 | 5.366 | 5.276 | 5.316 | 1,408,753 | -0.10(-1.92%) |
Mar 26, 2007 | 5.480 | 5.491 | 5.416 | 5.419 | 2,057,572 | -0.01(-0.26%) |
Mar 23, 2007 | 5.466 | 5.495 | 5.380 | 5.434 | 1,285,633 | -0.03(-0.52%) |
Mar 22, 2007 | 5.491 | 5.516 | 5.401 | 5.462 | 2,284,826 | -0.01(-0.20%) |
Mar 21, 2007 | 5.491 | 5.534 | 5.448 | 5.473 | 1,760,019 | +0.01(+0.13%) |
Mar 20, 2007 | 5.455 | 5.495 | 5.409 | 5.466 | 3,435,894 | +0.05(+0.99%) |
Mar 19, 2007 | 5.276 | 5.462 | 5.269 | 5.412 | 1,661,692 | +0.21(+4.14%) |
Mar 16, 2007 | 5.283 | 5.348 | 5.194 | 5.197 | 1,918,260 | -0.08(-1.56%) |
Mar 15, 2007 | 5.308 | 5.362 | 5.269 | 5.280 | 1,039,115 | -0.03(-0.61%) |
Mar 14, 2007 | 5.283 | 5.355 | 5.240 | 5.312 | 1,564,257 | +0.03(+0.54%) |
Mar 13, 2007 | 5.412 | 5.430 | 5.269 | 5.283 | 1,699,102 | -0.13(-2.38%) |
Mar 12, 2007 | 5.419 | 5.459 | 5.405 | 5.412 | 843,130 | -0.03(-0.46%) |
Mar 09, 2007 | 5.362 | 5.462 | 5.330 | 5.437 | 1,295,125 | +0.11(+2.08%) |
Mar 08, 2007 | 5.376 | 5.423 | 5.298 | 5.326 | 2,283,709 | -0.02(-0.34%) |
Mar 07, 2007 | 5.348 | 5.394 | 5.337 | 5.344 | 1,943,945 | +0.01(+0.13%) |
Mar 06, 2007 | 5.226 | 5.391 | 5.226 | 5.337 | 2,296,831 | +0.11(+2.12%) |
Mar 05, 2007 | 5.373 | 5.412 | 5.179 | 5.226 | 2,703,041 | -0.14(-2.60%) |
Mar 02, 2007 | 5.409 | 5.455 | 5.337 | 5.366 | 2,467,690 | -0.04(-0.79%) |
Mar 01, 2007 | 5.437 | 5.473 | 5.308 | 5.409 | 2,271,087 | -0.09(-1.69%) |
Feb 28, 2007 | 5.509 | 5.534 | 5.233 | 5.502 | 3,647,793 | -0.01(-0.20%) |
Feb 27, 2007 | 5.570 | 5.581 | 5.470 | 5.513 | 3,629,367 | -0.07(-1.28%) |
Feb 26, 2007 | 5.624 | 5.624 | 5.570 | 5.584 | 2,153,437 | -0.01(-0.13%) |
Feb 23, 2007 | 5.530 | 5.602 | 5.530 | 5.591 | 12,771,744 | -0.05(-0.95%) |
Feb 22, 2007 | 5.731 | 5.774 | 5.641 | 5.645 | 1,308,526 | -0.10(-1.68%) |
Feb 21, 2007 | 5.763 | 5.781 | 5.706 | 5.742 | 531,004 | -0.03(-0.43%) |
Feb 20, 2007 | 5.702 | 5.781 | 5.634 | 5.767 | 921,021 | +0.05(+0.88%) |
Feb 16, 2007 | 5.756 | 5.760 | 5.573 | 5.717 | 2,886,184 | -0.04(-0.68%) |
Feb 15, 2007 | 5.735 | 5.781 | 5.688 | 5.756 | 1,275,862 | +0.02(+0.37%) |
Feb 14, 2007 | 5.774 | 5.853 | 5.724 | 5.735 | 802,601 | -0.07(-1.17%) |
Feb 13, 2007 | 5.663 | 5.817 | 5.652 | 5.803 | 1,484,933 | +0.14(+2.47%) |
Feb 12, 2007 | 5.659 | 5.677 | 5.566 | 5.663 | 1,286,412 | +0.00(+0.00%) |
Feb 09, 2007 | 5.874 | 5.881 | 5.566 | 5.663 | 2,668,422 | -0.21(-3.60%) |
Feb 08, 2007 | 5.924 | 5.982 | 5.856 | 5.874 | 2,677,635 | -0.04(-0.61%) |
Feb 07, 2007 | 5.817 | 5.924 | 5.770 | 5.910 | 1,210,533 | +0.11(+1.85%) |
Feb 06, 2007 | 5.699 | 5.824 | 5.695 | 5.803 | 1,877,778 | +0.11(+1.95%) |
Feb 05, 2007 | 5.745 | 5.828 | 5.688 | 5.692 | 3,145,544 | -0.03(-0.50%) |
Feb 02, 2007 | 5.828 | 5.842 | 5.713 | 5.720 | 1,531,872 | -0.09(-1.54%) |