Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.969 | 5.974 | 5.883 | 5.893 | 5,035,428 | -0.07(-1.21%) |
Apr 27, 2007 | 5.977 | 5.993 | 5.950 | 5.965 | 5,570,810 | -0.01(-0.12%) |
Apr 26, 2007 | 5.960 | 6.001 | 5.953 | 5.972 | 7,010,120 | -0.06(-0.91%) |
Apr 25, 2007 | 5.941 | 6.046 | 5.929 | 6.027 | 15,658,985 | +0.13(+2.15%) |
Apr 24, 2007 | 5.938 | 5.943 | 5.890 | 5.900 | 10,745,418 | -0.04(-0.61%) |
Apr 23, 2007 | 5.955 | 5.977 | 5.926 | 5.936 | 7,939,761 | -0.01(-0.12%) |
Apr 20, 2007 | 5.934 | 5.977 | 5.924 | 5.943 | 8,181,175 | +0.01(+0.16%) |
Apr 19, 2007 | 5.826 | 6.013 | 5.826 | 5.934 | 3,600,371 | -0.01(-0.12%) |
Apr 18, 2007 | 5.960 | 5.972 | 5.936 | 5.941 | 9,121,942 | -0.02(-0.32%) |
Apr 17, 2007 | 5.938 | 5.965 | 5.922 | 5.960 | 3,242,337 | +0.02(+0.40%) |
Apr 16, 2007 | 6.008 | 6.008 | 5.922 | 5.936 | 4,671,556 | -0.06(-0.96%) |
Apr 13, 2007 | 5.948 | 5.993 | 5.924 | 5.993 | 3,272,381 | +0.05(+0.77%) |
Apr 12, 2007 | 5.974 | 5.989 | 5.914 | 5.948 | 5,093,849 | -0.03(-0.44%) |
Apr 11, 2007 | 6.010 | 6.010 | 5.955 | 5.974 | 3,889,723 | -0.02(-0.40%) |
Apr 10, 2007 | 5.989 | 6.015 | 5.989 | 5.998 | 4,519,755 | -0.00(-0.04%) |
Apr 09, 2007 | 5.950 | 6.015 | 5.950 | 6.001 | 4,066,483 | +0.05(+0.76%) |
Apr 05, 2007 | 5.929 | 5.957 | 5.917 | 5.955 | 3,852,413 | +0.02(+0.36%) |
Apr 04, 2007 | 5.957 | 5.984 | 5.924 | 5.934 | 5,019,788 | -0.02(-0.36%) |
Apr 03, 2007 | 5.969 | 6.001 | 5.953 | 5.955 | 8,115,023 | -0.01(-0.20%) |
Apr 02, 2007 | 5.854 | 5.967 | 5.845 | 5.967 | 5,170,630 | +0.11(+1.88%) |
Mar 30, 2007 | 5.898 | 5.943 | 5.804 | 5.857 | 10,727,670 | -0.04(-0.73%) |
Mar 29, 2007 | 5.883 | 5.905 | 5.842 | 5.900 | 3,297,836 | +0.05(+0.78%) |
Mar 28, 2007 | 5.876 | 5.922 | 5.854 | 5.854 | 4,576,828 | -0.02(-0.37%) |
Mar 27, 2007 | 5.823 | 5.886 | 5.787 | 5.876 | 8,264,829 | +0.03(+0.45%) |
Mar 26, 2007 | 5.830 | 5.857 | 5.787 | 5.850 | 5,755,669 | +0.01(+0.25%) |
Mar 23, 2007 | 5.811 | 5.847 | 5.785 | 5.835 | 4,644,011 | +0.02(+0.33%) |
Mar 22, 2007 | 5.823 | 5.838 | 5.797 | 5.816 | 5,468,157 | +0.01(+0.12%) |
Mar 21, 2007 | 5.792 | 5.838 | 5.751 | 5.809 | 5,669,291 | +0.01(+0.17%) |
Mar 20, 2007 | 5.739 | 5.809 | 5.718 | 5.799 | 3,330,802 | +0.07(+1.21%) |
Mar 19, 2007 | 5.715 | 5.754 | 5.696 | 5.730 | 3,910,834 | +0.04(+0.63%) |
Mar 16, 2007 | 5.732 | 5.751 | 5.689 | 5.694 | 5,176,889 | -0.03(-0.50%) |
Mar 15, 2007 | 5.629 | 5.742 | 5.612 | 5.723 | 4,234,650 | +0.09(+1.53%) |
Mar 14, 2007 | 5.632 | 5.658 | 5.560 | 5.636 | 5,739,812 | +0.02(+0.34%) |
Mar 13, 2007 | 5.703 | 5.711 | 5.608 | 5.617 | 4,887,708 | -0.09(-1.51%) |
Mar 12, 2007 | 5.622 | 5.703 | 5.620 | 5.703 | 2,114,404 | +0.06(+1.06%) |
Mar 09, 2007 | 5.632 | 5.656 | 5.603 | 5.644 | 3,351,249 | +0.03(+0.47%) |
Mar 08, 2007 | 5.644 | 5.668 | 5.608 | 5.617 | 3,415,011 | +0.00(+0.09%) |
Mar 07, 2007 | 5.658 | 5.680 | 5.605 | 5.612 | 5,431,018 | -0.06(-0.97%) |
Mar 06, 2007 | 5.600 | 5.677 | 5.564 | 5.668 | 5,862,078 | +0.08(+1.50%) |
Mar 05, 2007 | 5.622 | 5.622 | 5.557 | 5.584 | 9,223,343 | -0.06(-1.02%) |
Mar 02, 2007 | 5.691 | 5.703 | 5.603 | 5.641 | 13,658,292 | -0.07(-1.22%) |
Mar 01, 2007 | 5.641 | 5.756 | 5.641 | 5.711 | 5,107,694 | +0.01(+0.17%) |
Feb 28, 2007 | 5.749 | 5.799 | 5.672 | 5.701 | 6,952,038 | -0.03(-0.59%) |
Feb 27, 2007 | 5.869 | 5.902 | 5.696 | 5.735 | 6,323,183 | -0.13(-2.25%) |
Feb 26, 2007 | 5.847 | 5.943 | 5.835 | 5.866 | 5,348,871 | +0.04(+0.74%) |
Feb 23, 2007 | 5.888 | 5.900 | 5.787 | 5.823 | 4,893,967 | +0.00(+0.04%) |
Feb 22, 2007 | 5.850 | 5.857 | 5.787 | 5.821 | 3,263,618 | -0.01(-0.16%) |
Feb 21, 2007 | 5.866 | 5.886 | 5.790 | 5.830 | 5,284,550 | -0.05(-0.90%) |
Feb 20, 2007 | 5.826 | 5.895 | 5.795 | 5.883 | 7,616,779 | +0.06(+0.99%) |
Feb 16, 2007 | 5.864 | 5.876 | 5.811 | 5.826 | 6,624,883 | -0.04(-0.65%) |
Feb 15, 2007 | 5.900 | 5.900 | 5.852 | 5.864 | 4,138,674 | -0.03(-0.49%) |
Feb 14, 2007 | 5.852 | 5.929 | 5.852 | 5.893 | 5,813,898 | +0.05(+0.78%) |
Feb 13, 2007 | 5.821 | 5.871 | 5.807 | 5.847 | 8,504,796 | +0.06(+0.95%) |
Feb 12, 2007 | 5.720 | 5.854 | 5.720 | 5.792 | 5,589,559 | -0.04(-0.74%) |
Feb 09, 2007 | 5.830 | 5.881 | 5.807 | 5.835 | 2,802,097 | +0.01(+0.12%) |
Feb 08, 2007 | 5.778 | 5.852 | 5.768 | 5.828 | 2,815,450 | +0.05(+0.91%) |
Feb 07, 2007 | 5.763 | 5.783 | 5.742 | 5.775 | 3,705,945 | +0.01(+0.21%) |
Feb 06, 2007 | 5.754 | 5.799 | 5.735 | 5.763 | 4,924,847 | +0.02(+0.42%) |
Feb 05, 2007 | 5.727 | 5.768 | 5.694 | 5.739 | 3,410,087 | +0.00(+0.04%) |
Feb 02, 2007 | 5.737 | 5.756 | 5.718 | 5.737 | 4,774,623 | +0.01(+0.17%) |