Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.266 | 5.274 | 5.238 | 5.238 | 1,281,808 | -0.02(-0.29%) |
Apr 27, 2007 | 5.228 | 5.254 | 5.213 | 5.254 | 1,123,783 | +0.04(+0.78%) |
Apr 26, 2007 | 5.259 | 5.259 | 5.213 | 5.213 | 1,417,147 | +0.00(+0.00%) |
Apr 25, 2007 | 5.231 | 5.241 | 5.185 | 5.213 | 1,724,594 | +0.00(+0.00%) |
Apr 24, 2007 | 5.203 | 5.218 | 5.172 | 5.213 | 1,429,273 | +0.03(+0.59%) |
Apr 23, 2007 | 5.236 | 5.246 | 5.182 | 5.182 | 1,496,160 | -0.04(-0.81%) |
Apr 20, 2007 | 5.236 | 5.264 | 5.210 | 5.224 | 1,086,232 | +0.01(+0.13%) |
Apr 19, 2007 | 5.213 | 5.241 | 5.195 | 5.218 | 1,231,350 | +0.00(+0.05%) |
Apr 18, 2007 | 5.241 | 5.241 | 5.203 | 5.215 | 1,363,559 | -0.01(-0.15%) |
Apr 17, 2007 | 5.241 | 5.251 | 5.215 | 5.223 | 1,575,173 | +0.01(+0.15%) |
Apr 16, 2007 | 5.241 | 5.241 | 5.192 | 5.215 | 1,246,996 | -0.01(-0.25%) |
Apr 13, 2007 | 5.228 | 5.243 | 5.215 | 5.228 | 1,193,408 | +0.01(+0.25%) |
Apr 12, 2007 | 5.164 | 5.251 | 5.164 | 5.215 | 1,441,790 | +0.04(+0.84%) |
Apr 11, 2007 | 5.182 | 5.182 | 5.146 | 5.172 | 1,120,653 | -0.02(-0.34%) |
Apr 10, 2007 | 5.164 | 5.190 | 5.126 | 5.190 | 988,835 | +0.02(+0.40%) |
Apr 09, 2007 | 5.190 | 5.213 | 5.167 | 5.169 | 1,043,596 | -0.00(-0.00%) |
Apr 05, 2007 | 5.146 | 5.187 | 5.144 | 5.169 | 884,397 | +0.01(+0.15%) |
Apr 04, 2007 | 5.139 | 5.180 | 5.134 | 5.162 | 989,617 | +0.02(+0.40%) |
Apr 03, 2007 | 5.113 | 5.151 | 5.113 | 5.141 | 886,744 | +0.03(+0.60%) |
Apr 02, 2007 | 5.113 | 5.136 | 5.088 | 5.111 | 861,710 | +0.00(+0.05%) |
Mar 30, 2007 | 5.113 | 5.139 | 5.105 | 5.108 | 885,179 | -0.01(-0.10%) |
Mar 29, 2007 | 5.108 | 5.126 | 5.100 | 5.113 | 914,124 | +0.01(+0.25%) |
Mar 28, 2007 | 5.090 | 5.113 | 5.088 | 5.100 | 867,186 | -0.01(-0.20%) |
Mar 27, 2007 | 5.103 | 5.116 | 5.085 | 5.111 | 1,099,140 | +0.01(+0.15%) |
Mar 26, 2007 | 5.111 | 5.116 | 5.049 | 5.103 | 1,138,255 | +0.00(+0.05%) |
Mar 23, 2007 | 5.103 | 5.113 | 5.100 | 5.100 | 827,288 | -0.01(-0.25%) |
Mar 22, 2007 | 5.121 | 5.123 | 5.100 | 5.113 | 1,153,901 | +0.01(+0.15%) |
Mar 21, 2007 | 5.100 | 5.111 | 5.082 | 5.105 | 1,038,902 | +0.02(+0.35%) |
Mar 20, 2007 | 5.088 | 5.113 | 5.075 | 5.088 | 1,451,569 | +0.01(+0.10%) |
Mar 19, 2007 | 5.113 | 5.116 | 5.067 | 5.082 | 797,952 | -0.02(-0.40%) |
Mar 16, 2007 | 5.098 | 5.108 | 5.052 | 5.103 | 892,220 | +0.01(+0.10%) |
Mar 15, 2007 | 5.111 | 5.113 | 4.993 | 5.098 | 1,719,900 | -0.01(-0.25%) |
Mar 14, 2007 | 5.077 | 5.118 | 5.062 | 5.111 | 1,244,258 | +0.05(+0.91%) |
Mar 13, 2007 | 5.103 | 5.118 | 5.052 | 5.065 | 1,265,380 | -0.04(-0.75%) |
Mar 12, 2007 | 5.105 | 5.113 | 5.088 | 5.103 | 979,838 | +0.02(+0.30%) |
Mar 09, 2007 | 5.082 | 5.113 | 5.082 | 5.088 | 744,755 | -0.01(-0.20%) |
Mar 08, 2007 | 5.093 | 5.111 | 5.075 | 5.098 | 751,014 | +0.01(+0.20%) |
Mar 07, 2007 | 5.082 | 5.105 | 5.052 | 5.088 | 916,080 | +0.02(+0.40%) |
Mar 06, 2007 | 5.036 | 5.111 | 4.998 | 5.067 | 1,135,517 | +0.07(+1.48%) |
Mar 05, 2007 | 5.011 | 5.034 | 4.993 | 4.993 | 933,682 | -0.04(-0.81%) |
Mar 02, 2007 | 5.031 | 5.049 | 5.011 | 5.034 | 846,846 | -0.02(-0.46%) |
Mar 01, 2007 | 5.088 | 5.088 | 5.029 | 5.057 | 836,676 | -0.05(-1.00%) |
Feb 28, 2007 | 5.108 | 5.116 | 5.088 | 5.108 | 1,015,042 | +0.03(+0.50%) |
Feb 27, 2007 | 5.105 | 5.113 | 5.024 | 5.082 | 1,374,903 | -0.03(-0.60%) |
Feb 26, 2007 | 5.108 | 5.116 | 5.100 | 5.113 | 922,965 | +0.02(+0.35%) |
Feb 23, 2007 | 5.113 | 5.118 | 5.047 | 5.095 | 1,325,226 | -0.01(-0.20%) |
Feb 22, 2007 | 5.105 | 5.116 | 5.100 | 5.105 | 1,730,852 | -0.00(-0.05%) |
Feb 21, 2007 | 5.113 | 5.118 | 5.103 | 5.108 | 919,992 | -0.02(-0.30%) |
Feb 20, 2007 | 5.141 | 5.159 | 5.100 | 5.123 | 1,493,031 | -0.02(-0.30%) |
Feb 16, 2007 | 5.241 | 5.241 | 5.121 | 5.139 | 1,196,928 | -0.12(-2.33%) |
Feb 15, 2007 | 5.259 | 5.279 | 5.246 | 5.261 | 1,629,935 | +0.00(+0.05%) |
Feb 14, 2007 | 5.249 | 5.264 | 5.228 | 5.259 | 1,770,359 | +0.03(+0.59%) |
Feb 13, 2007 | 5.236 | 5.254 | 5.215 | 5.228 | 1,492,734 | -0.01(-0.15%) |
Feb 12, 2007 | 5.220 | 5.251 | 5.220 | 5.236 | 1,252,863 | +0.01(+0.10%) |
Feb 09, 2007 | 5.228 | 5.249 | 5.215 | 5.231 | 1,059,242 | -0.01(-0.20%) |
Feb 08, 2007 | 5.231 | 5.249 | 5.220 | 5.241 | 1,131,997 | +0.01(+0.10%) |
Feb 07, 2007 | 5.236 | 5.249 | 5.218 | 5.236 | 1,086,623 | +0.01(+0.15%) |
Feb 06, 2007 | 5.233 | 5.246 | 5.215 | 5.228 | 1,352,607 | +0.01(+0.25%) |
Feb 05, 2007 | 5.236 | 5.249 | 5.215 | 5.215 | 1,320,533 | -0.02(-0.39%) |
Feb 02, 2007 | 5.208 | 5.243 | 5.197 | 5.236 | 1,332,267 | +0.03(+0.59%) |
Feb 01, 2007 | 5.215 | 5.220 | 5.192 | 5.205 | 1,250,907 | -0.01(-0.15%) |
Jan 31, 2007 | 5.203 | 5.213 | 5.182 | 5.213 | 1,188,714 | +0.00(+0.05%) |
Jan 30, 2007 | 5.187 | 5.210 | 5.164 | 5.210 | 997,049 | +0.03(+0.64%) |
Jan 29, 2007 | 5.203 | 5.213 | 5.154 | 5.177 | 1,797,739 | -0.01(-0.15%) |
Jan 26, 2007 | 5.187 | 5.203 | 5.169 | 5.185 | 1,068,630 | +0.00(+0.05%) |
Jan 25, 2007 | 5.167 | 5.190 | 5.154 | 5.182 | 1,370,209 | +0.02(+0.30%) |
Jan 24, 2007 | 5.162 | 5.187 | 5.144 | 5.167 | 1,610,377 | +0.02(+0.40%) |
Jan 23, 2007 | 5.151 | 5.159 | 5.134 | 5.146 | 1,221,180 | +0.00(+0.05%) |
Jan 22, 2007 | 5.149 | 5.157 | 5.134 | 5.144 | 1,035,382 | -0.01(-0.15%) |
Jan 19, 2007 | 5.159 | 5.164 | 5.139 | 5.151 | 891,829 | -0.01(-0.15%) |
Jan 18, 2007 | 5.164 | 5.164 | 5.134 | 5.159 | 1,166,418 | +0.02(+0.30%) |
Jan 17, 2007 | 5.131 | 5.164 | 5.131 | 5.144 | 1,144,905 | +0.00(+0.00%) |
Jan 16, 2007 | 5.121 | 5.157 | 5.116 | 5.144 | 1,186,367 | +0.03(+0.60%) |
Jan 12, 2007 | 5.118 | 5.139 | 5.113 | 5.113 | 2,102,448 | -0.02(-0.40%) |
Jan 11, 2007 | 5.116 | 5.164 | 5.113 | 5.134 | 1,169,547 | +0.02(+0.30%) |
Jan 10, 2007 | 5.113 | 5.134 | 5.113 | 5.118 | 1,363,559 | +0.01(+0.10%) |
Jan 09, 2007 | 5.121 | 5.121 | 5.113 | 5.113 | 720,895 | +0.00(+0.00%) |
Jan 08, 2007 | 5.118 | 5.136 | 5.113 | 5.113 | 841,761 | -0.01(-0.10%) |
Jan 05, 2007 | 5.126 | 5.134 | 5.113 | 5.118 | 753,361 | +0.00(+0.00%) |
Jan 04, 2007 | 5.116 | 5.126 | 5.113 | 5.118 | 1,439,443 | +0.01(+0.10%) |
Jan 03, 2007 | 5.139 | 5.146 | 5.113 | 5.113 | 2,093,060 | -0.01(-0.25%) |
Dec 29, 2006 | 5.157 | 5.185 | 5.113 | 5.126 | 1,009,957 | -0.04(-0.74%) |
Dec 28, 2006 | 5.164 | 5.167 | 5.128 | 5.164 | 799,517 | +0.00(+0.05%) |
Dec 27, 2006 | 5.172 | 5.190 | 5.139 | 5.162 | 751,796 | -0.03(-0.64%) |
Dec 26, 2006 | 5.192 | 5.213 | 5.172 | 5.195 | 569,519 | +0.00(+0.00%) |
Dec 22, 2006 | 5.205 | 5.223 | 5.192 | 5.195 | 426,356 | -0.01(-0.20%) |
Dec 21, 2006 | 5.228 | 5.233 | 5.197 | 5.205 | 793,258 | -0.02(-0.44%) |
Dec 20, 2006 | 5.228 | 5.238 | 5.190 | 5.228 | 725,980 | +0.02(+0.34%) |
Dec 19, 2006 | 5.261 | 5.261 | 5.187 | 5.210 | 979,838 | -0.03(-0.49%) |
Dec 18, 2006 | 5.256 | 5.256 | 5.197 | 5.236 | 1,043,987 | +0.02(+0.39%) |
Dec 15, 2006 | 5.223 | 5.236 | 5.190 | 5.215 | 754,534 | +0.01(+0.25%) |
Dec 14, 2006 | 5.203 | 5.228 | 5.180 | 5.203 | 598,855 | +0.00(+0.05%) |
Dec 13, 2006 | 5.208 | 5.215 | 5.182 | 5.200 | 729,109 | -0.01(-0.25%) |
Dec 12, 2006 | 5.220 | 5.223 | 5.190 | 5.213 | 759,228 | +0.01(+0.20%) |
Dec 11, 2006 | 5.215 | 5.233 | 5.190 | 5.203 | 768,224 | -0.03(-0.63%) |
Dec 08, 2006 | 5.231 | 5.238 | 5.174 | 5.236 | 823,377 | -0.00(-0.05%) |
Dec 07, 2006 | 5.208 | 5.238 | 5.164 | 5.238 | 1,032,644 | +0.02(+0.44%) |
Dec 06, 2006 | 5.236 | 5.254 | 5.164 | 5.215 | 1,527,453 | +0.00(+0.05%) |
Dec 05, 2006 | 5.249 | 5.264 | 5.180 | 5.213 | 1,644,799 | -0.01(-0.15%) |
Dec 04, 2006 | 5.261 | 5.266 | 5.177 | 5.220 | 968,104 | -0.00(-0.05%) |
Dec 01, 2006 | 5.226 | 5.259 | 5.167 | 5.223 | 967,712 | +0.01(+0.15%) |
Nov 30, 2006 | 5.215 | 5.261 | 5.164 | 5.215 | 894,958 | +0.00(+0.05%) |
Nov 29, 2006 | 5.126 | 5.238 | 5.113 | 5.213 | 1,417,147 | +0.10(+1.95%) |