Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.266 | 5.273 | 5.238 | 5.238 | 1,282,013 | -0.02(-0.29%) |
Apr 27, 2007 | 5.227 | 5.253 | 5.212 | 5.253 | 1,123,962 | +0.04(+0.78%) |
Apr 26, 2007 | 5.258 | 5.258 | 5.212 | 5.212 | 1,417,373 | +0.00(+0.00%) |
Apr 25, 2007 | 5.230 | 5.240 | 5.184 | 5.212 | 1,724,869 | +0.00(+0.00%) |
Apr 24, 2007 | 5.202 | 5.217 | 5.171 | 5.212 | 1,429,501 | +0.03(+0.59%) |
Apr 23, 2007 | 5.235 | 5.245 | 5.181 | 5.181 | 1,496,399 | -0.04(-0.81%) |
Apr 20, 2007 | 5.235 | 5.263 | 5.209 | 5.224 | 1,086,405 | +0.01(+0.13%) |
Apr 19, 2007 | 5.212 | 5.240 | 5.194 | 5.217 | 1,231,546 | +0.00(+0.05%) |
Apr 18, 2007 | 5.240 | 5.240 | 5.202 | 5.215 | 1,363,777 | -0.01(-0.15%) |
Apr 17, 2007 | 5.240 | 5.250 | 5.215 | 5.222 | 1,575,425 | +0.01(+0.15%) |
Apr 16, 2007 | 5.240 | 5.240 | 5.192 | 5.214 | 1,247,195 | -0.01(-0.25%) |
Apr 13, 2007 | 5.227 | 5.243 | 5.215 | 5.227 | 1,193,598 | +0.01(+0.25%) |
Apr 12, 2007 | 5.163 | 5.250 | 5.163 | 5.215 | 1,442,020 | +0.04(+0.84%) |
Apr 11, 2007 | 5.181 | 5.181 | 5.146 | 5.171 | 1,120,832 | -0.02(-0.34%) |
Apr 10, 2007 | 5.163 | 5.189 | 5.125 | 5.189 | 988,992 | +0.02(+0.40%) |
Apr 09, 2007 | 5.189 | 5.212 | 5.166 | 5.169 | 1,043,763 | -0.00(-0.00%) |
Apr 05, 2007 | 5.146 | 5.186 | 5.143 | 5.169 | 884,538 | +0.01(+0.15%) |
Apr 04, 2007 | 5.138 | 5.179 | 5.133 | 5.161 | 989,775 | +0.02(+0.40%) |
Apr 03, 2007 | 5.112 | 5.151 | 5.112 | 5.140 | 886,885 | +0.03(+0.60%) |
Apr 02, 2007 | 5.112 | 5.135 | 5.087 | 5.110 | 861,847 | +0.00(+0.05%) |
Mar 30, 2007 | 5.112 | 5.138 | 5.105 | 5.107 | 885,320 | -0.01(-0.10%) |
Mar 29, 2007 | 5.107 | 5.125 | 5.099 | 5.112 | 914,270 | +0.01(+0.25%) |
Mar 28, 2007 | 5.089 | 5.112 | 5.087 | 5.099 | 867,324 | -0.01(-0.20%) |
Mar 27, 2007 | 5.102 | 5.115 | 5.084 | 5.110 | 1,099,315 | +0.01(+0.15%) |
Mar 26, 2007 | 5.110 | 5.115 | 5.048 | 5.102 | 1,138,437 | +0.00(+0.05%) |
Mar 23, 2007 | 5.102 | 5.112 | 5.099 | 5.099 | 827,420 | -0.01(-0.25%) |
Mar 22, 2007 | 5.120 | 5.122 | 5.099 | 5.112 | 1,154,085 | +0.01(+0.15%) |
Mar 21, 2007 | 5.099 | 5.110 | 5.082 | 5.105 | 1,039,068 | +0.02(+0.35%) |
Mar 20, 2007 | 5.087 | 5.112 | 5.074 | 5.087 | 1,451,800 | +0.01(+0.10%) |
Mar 19, 2007 | 5.112 | 5.115 | 5.066 | 5.082 | 798,079 | -0.02(-0.40%) |
Mar 16, 2007 | 5.097 | 5.107 | 5.051 | 5.102 | 892,362 | +0.01(+0.10%) |
Mar 15, 2007 | 5.110 | 5.112 | 4.992 | 5.097 | 1,720,174 | -0.01(-0.25%) |
Mar 14, 2007 | 5.076 | 5.117 | 5.061 | 5.110 | 1,244,456 | +0.05(+0.91%) |
Mar 13, 2007 | 5.102 | 5.117 | 5.051 | 5.064 | 1,265,582 | -0.04(-0.75%) |
Mar 12, 2007 | 5.104 | 5.112 | 5.087 | 5.102 | 979,994 | +0.02(+0.30%) |
Mar 09, 2007 | 5.082 | 5.112 | 5.082 | 5.087 | 744,874 | -0.01(-0.20%) |
Mar 08, 2007 | 5.092 | 5.110 | 5.074 | 5.097 | 751,133 | +0.01(+0.20%) |
Mar 07, 2007 | 5.082 | 5.105 | 5.051 | 5.087 | 916,226 | +0.02(+0.40%) |
Mar 06, 2007 | 5.036 | 5.110 | 4.997 | 5.066 | 1,135,698 | +0.07(+1.48%) |
Mar 05, 2007 | 5.010 | 5.033 | 4.992 | 4.992 | 933,831 | -0.04(-0.81%) |
Mar 02, 2007 | 5.030 | 5.048 | 5.010 | 5.033 | 846,981 | -0.02(-0.46%) |
Mar 01, 2007 | 5.087 | 5.087 | 5.028 | 5.056 | 836,810 | -0.05(-1.00%) |
Feb 28, 2007 | 5.107 | 5.115 | 5.087 | 5.107 | 1,015,204 | +0.03(+0.50%) |
Feb 27, 2007 | 5.105 | 5.112 | 5.023 | 5.082 | 1,375,122 | -0.03(-0.60%) |
Feb 26, 2007 | 5.107 | 5.115 | 5.099 | 5.112 | 923,112 | +0.02(+0.35%) |
Feb 23, 2007 | 5.112 | 5.117 | 5.046 | 5.094 | 1,325,438 | -0.01(-0.20%) |
Feb 22, 2007 | 5.105 | 5.115 | 5.099 | 5.105 | 1,731,128 | -0.00(-0.05%) |
Feb 21, 2007 | 5.112 | 5.117 | 5.102 | 5.107 | 920,138 | -0.02(-0.30%) |
Feb 20, 2007 | 5.140 | 5.158 | 5.099 | 5.122 | 1,493,269 | -0.02(-0.30%) |
Feb 16, 2007 | 5.240 | 5.240 | 5.120 | 5.138 | 1,197,119 | -0.12(-2.33%) |
Feb 15, 2007 | 5.258 | 5.278 | 5.245 | 5.261 | 1,630,195 | +0.00(+0.05%) |
Feb 14, 2007 | 5.248 | 5.263 | 5.227 | 5.258 | 1,770,641 | +0.03(+0.59%) |
Feb 13, 2007 | 5.235 | 5.253 | 5.215 | 5.227 | 1,492,972 | -0.01(-0.15%) |
Feb 12, 2007 | 5.220 | 5.250 | 5.220 | 5.235 | 1,253,063 | +0.01(+0.10%) |
Feb 09, 2007 | 5.227 | 5.248 | 5.215 | 5.230 | 1,059,411 | -0.01(-0.20%) |
Feb 08, 2007 | 5.230 | 5.248 | 5.220 | 5.240 | 1,132,177 | +0.01(+0.10%) |
Feb 07, 2007 | 5.235 | 5.248 | 5.217 | 5.235 | 1,086,796 | +0.01(+0.15%) |
Feb 06, 2007 | 5.232 | 5.245 | 5.215 | 5.227 | 1,352,823 | +0.01(+0.25%) |
Feb 05, 2007 | 5.235 | 5.248 | 5.215 | 5.215 | 1,320,743 | -0.02(-0.39%) |
Feb 02, 2007 | 5.207 | 5.243 | 5.197 | 5.235 | 1,332,480 | +0.03(+0.59%) |