Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.024 | 5.045 | 4.937 | 4.958 | 2,306,540 | -0.06(-1.11%) |
Apr 27, 2007 | 5.045 | 5.070 | 4.993 | 5.014 | 1,450,957 | -0.05(-0.89%) |
Apr 26, 2007 | 5.101 | 5.132 | 5.038 | 5.059 | 1,715,760 | -0.05(-0.95%) |
Apr 25, 2007 | 5.181 | 5.181 | 5.094 | 5.108 | 1,530,229 | -0.06(-1.21%) |
Apr 24, 2007 | 5.216 | 5.226 | 5.118 | 5.171 | 1,660,617 | -0.04(-0.74%) |
Apr 23, 2007 | 5.160 | 5.230 | 5.160 | 5.209 | 1,871,712 | +0.04(+0.74%) |
Apr 20, 2007 | 5.233 | 5.237 | 5.115 | 5.171 | 1,455,840 | +0.03(+0.54%) |
Apr 19, 2007 | 5.139 | 5.198 | 5.101 | 5.143 | 1,823,318 | -0.03(-0.61%) |
Apr 18, 2007 | 5.212 | 5.258 | 5.164 | 5.174 | 1,579,338 | -0.04(-0.80%) |
Apr 17, 2007 | 5.223 | 5.230 | 5.181 | 5.216 | 1,410,461 | +0.01(+0.20%) |
Apr 16, 2007 | 5.167 | 5.237 | 5.143 | 5.205 | 1,500,644 | +0.07(+1.42%) |
Apr 13, 2007 | 5.101 | 5.143 | 5.059 | 5.132 | 1,705,277 | +0.05(+1.03%) |
Apr 12, 2007 | 4.808 | 5.097 | 4.808 | 5.080 | 1,809,676 | -0.00(-0.07%) |
Apr 11, 2007 | 4.885 | 5.174 | 4.885 | 5.083 | 1,956,437 | -0.08(-1.62%) |
Apr 10, 2007 | 5.164 | 5.219 | 5.160 | 5.167 | 1,078,166 | +0.01(+0.27%) |
Apr 09, 2007 | 5.237 | 5.268 | 5.129 | 5.153 | 1,632,183 | -0.06(-1.20%) |
Apr 05, 2007 | 5.261 | 5.271 | 5.209 | 5.216 | 1,249,052 | -0.02(-0.40%) |
Apr 04, 2007 | 5.285 | 5.285 | 5.198 | 5.237 | 870,804 | -0.05(-0.92%) |
Apr 03, 2007 | 5.230 | 5.310 | 5.181 | 5.285 | 1,683,880 | +0.08(+1.61%) |
Apr 02, 2007 | 5.118 | 5.223 | 5.077 | 5.202 | 1,549,181 | +0.09(+1.70%) |
Mar 30, 2007 | 5.205 | 5.261 | 5.094 | 5.115 | 2,395,573 | -0.09(-1.74%) |
Mar 29, 2007 | 5.195 | 5.240 | 5.111 | 5.205 | 1,585,369 | +0.02(+0.34%) |
Mar 28, 2007 | 5.202 | 5.251 | 5.143 | 5.188 | 6,639,021 | +0.02(+0.40%) |
Mar 27, 2007 | 5.212 | 5.216 | 5.129 | 5.167 | 1,449,234 | -0.10(-1.92%) |
Mar 26, 2007 | 5.327 | 5.338 | 5.265 | 5.268 | 2,116,698 | -0.01(-0.26%) |
Mar 23, 2007 | 5.313 | 5.341 | 5.230 | 5.282 | 1,322,577 | -0.03(-0.52%) |
Mar 22, 2007 | 5.338 | 5.362 | 5.251 | 5.310 | 2,350,482 | -0.01(-0.20%) |
Mar 21, 2007 | 5.338 | 5.379 | 5.296 | 5.320 | 1,810,595 | +0.01(+0.13%) |
Mar 20, 2007 | 5.303 | 5.341 | 5.258 | 5.313 | 3,534,627 | +0.05(+0.99%) |
Mar 19, 2007 | 5.129 | 5.310 | 5.122 | 5.261 | 1,709,441 | +0.21(+4.14%) |
Mar 16, 2007 | 5.136 | 5.198 | 5.049 | 5.052 | 1,973,382 | -0.08(-1.56%) |
Mar 15, 2007 | 5.160 | 5.212 | 5.122 | 5.132 | 1,068,975 | -0.03(-0.61%) |
Mar 14, 2007 | 5.136 | 5.205 | 5.094 | 5.164 | 1,609,207 | +0.03(+0.54%) |
Mar 13, 2007 | 5.261 | 5.278 | 5.122 | 5.136 | 1,747,927 | -0.13(-2.38%) |
Mar 12, 2007 | 5.268 | 5.306 | 5.254 | 5.261 | 867,357 | -0.02(-0.46%) |
Mar 09, 2007 | 5.212 | 5.310 | 5.181 | 5.285 | 1,332,342 | +0.11(+2.08%) |
Mar 08, 2007 | 5.226 | 5.271 | 5.150 | 5.177 | 2,349,333 | -0.02(-0.34%) |
Mar 07, 2007 | 5.198 | 5.244 | 5.188 | 5.195 | 1,999,805 | +0.01(+0.13%) |
Mar 06, 2007 | 5.080 | 5.240 | 5.080 | 5.188 | 2,362,832 | +0.11(+2.12%) |
Mar 05, 2007 | 5.223 | 5.261 | 5.035 | 5.080 | 2,780,715 | -0.14(-2.60%) |
Mar 02, 2007 | 5.258 | 5.303 | 5.188 | 5.216 | 2,538,601 | -0.04(-0.79%) |
Mar 01, 2007 | 5.285 | 5.320 | 5.160 | 5.258 | 2,336,349 | -0.09(-1.69%) |
Feb 28, 2007 | 5.355 | 5.379 | 5.087 | 5.348 | 3,752,615 | -0.01(-0.20%) |
Feb 27, 2007 | 5.414 | 5.425 | 5.317 | 5.359 | 3,733,659 | -0.07(-1.28%) |
Feb 26, 2007 | 5.466 | 5.466 | 5.414 | 5.428 | 2,215,318 | -0.01(-0.13%) |
Feb 23, 2007 | 5.376 | 5.446 | 5.376 | 5.435 | 13,138,749 | -0.05(-0.95%) |
Feb 22, 2007 | 5.571 | 5.613 | 5.484 | 5.487 | 1,346,128 | -0.09(-1.68%) |
Feb 21, 2007 | 5.602 | 5.620 | 5.547 | 5.581 | 546,263 | -0.02(-0.43%) |
Feb 20, 2007 | 5.543 | 5.620 | 5.477 | 5.606 | 947,488 | +0.05(+0.88%) |
Feb 16, 2007 | 5.595 | 5.599 | 5.418 | 5.557 | 2,969,121 | -0.04(-0.68%) |
Feb 15, 2007 | 5.574 | 5.620 | 5.529 | 5.595 | 1,312,525 | +0.02(+0.37%) |
Feb 14, 2007 | 5.613 | 5.689 | 5.564 | 5.574 | 825,664 | -0.07(-1.17%) |
Feb 13, 2007 | 5.505 | 5.655 | 5.494 | 5.641 | 1,527,603 | +0.14(+2.47%) |
Feb 12, 2007 | 5.501 | 5.519 | 5.411 | 5.505 | 1,323,378 | +0.00(+0.00%) |
Feb 09, 2007 | 5.710 | 5.717 | 5.411 | 5.505 | 2,745,101 | -0.21(-3.60%) |
Feb 08, 2007 | 5.759 | 5.815 | 5.693 | 5.710 | 2,754,579 | -0.03(-0.61%) |
Feb 07, 2007 | 5.655 | 5.759 | 5.609 | 5.745 | 1,245,319 | +0.10(+1.85%) |
Feb 06, 2007 | 5.540 | 5.661 | 5.536 | 5.641 | 1,931,738 | +0.11(+1.95%) |
Feb 05, 2007 | 5.585 | 5.665 | 5.529 | 5.533 | 3,235,934 | -0.03(-0.50%) |
Feb 02, 2007 | 5.665 | 5.679 | 5.554 | 5.561 | 1,575,891 | -0.09(-1.54%) |