Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.473 | 5.497 | 5.431 | 5.433 | 371,752 | -0.05(-0.93%) |
Apr 27, 2007 | 5.484 | 5.492 | 5.468 | 5.484 | 329,117 | +0.00(+0.05%) |
Apr 26, 2007 | 5.481 | 5.489 | 5.449 | 5.481 | 513,497 | +0.03(+0.49%) |
Apr 25, 2007 | 5.433 | 5.468 | 5.433 | 5.455 | 429,722 | +0.02(+0.29%) |
Apr 24, 2007 | 5.447 | 5.468 | 5.431 | 5.439 | 506,765 | -0.02(-0.29%) |
Apr 23, 2007 | 5.463 | 5.481 | 5.428 | 5.455 | 455,527 | -0.01(-0.15%) |
Apr 20, 2007 | 5.412 | 5.476 | 5.412 | 5.463 | 545,661 | +0.05(+0.94%) |
Apr 19, 2007 | 5.414 | 5.441 | 5.401 | 5.412 | 455,901 | -0.02(-0.30%) |
Apr 18, 2007 | 5.425 | 5.452 | 5.417 | 5.428 | 390,826 | +0.00(+0.05%) |
Apr 17, 2007 | 5.447 | 5.473 | 5.414 | 5.425 | 430,844 | -0.03(-0.54%) |
Apr 16, 2007 | 5.417 | 5.455 | 5.401 | 5.455 | 374,370 | +0.04(+0.69%) |
Apr 13, 2007 | 5.433 | 5.447 | 5.404 | 5.417 | 524,717 | -0.02(-0.39%) |
Apr 12, 2007 | 5.447 | 5.479 | 5.433 | 5.439 | 361,654 | -0.01(-0.15%) |
Apr 11, 2007 | 5.455 | 5.484 | 5.431 | 5.447 | 374,744 | -0.02(-0.34%) |
Apr 10, 2007 | 5.431 | 5.468 | 5.431 | 5.465 | 315,653 | +0.02(+0.39%) |
Apr 09, 2007 | 5.420 | 5.449 | 5.406 | 5.444 | 299,571 | +0.02(+0.44%) |
Apr 05, 2007 | 5.423 | 5.439 | 5.409 | 5.420 | 421,868 | -0.00(-0.05%) |
Apr 04, 2007 | 5.425 | 5.439 | 5.406 | 5.423 | 347,442 | -0.01(-0.20%) |
Apr 03, 2007 | 5.455 | 5.495 | 5.431 | 5.433 | 473,853 | -0.03(-0.49%) |
Apr 02, 2007 | 5.479 | 5.505 | 5.439 | 5.460 | 412,518 | -0.02(-0.44%) |
Mar 30, 2007 | 5.535 | 5.535 | 5.455 | 5.484 | 615,224 | +0.04(+0.74%) |
Mar 29, 2007 | 5.409 | 5.444 | 5.385 | 5.444 | 301,441 | +0.04(+0.69%) |
Mar 28, 2007 | 5.361 | 5.409 | 5.361 | 5.406 | 389,330 | +0.03(+0.50%) |
Mar 27, 2007 | 5.433 | 5.457 | 5.369 | 5.380 | 697,503 | -0.03(-0.54%) |
Mar 26, 2007 | 5.406 | 5.449 | 5.406 | 5.409 | 421,494 | -0.02(-0.34%) |
Mar 23, 2007 | 5.396 | 5.433 | 5.396 | 5.428 | 558,377 | +0.04(+0.74%) |
Mar 22, 2007 | 5.361 | 5.436 | 5.350 | 5.388 | 591,288 | +0.02(+0.30%) |
Mar 21, 2007 | 5.393 | 5.406 | 5.332 | 5.372 | 608,492 | -0.13(-2.33%) |
Mar 20, 2007 | 5.468 | 5.521 | 5.463 | 5.500 | 626,444 | +0.01(+0.19%) |
Mar 19, 2007 | 5.479 | 5.505 | 5.460 | 5.489 | 483,951 | +0.01(+0.20%) |
Mar 16, 2007 | 5.495 | 5.508 | 5.441 | 5.479 | 555,011 | -0.02(-0.29%) |
Mar 15, 2007 | 5.406 | 5.500 | 5.404 | 5.495 | 480,211 | +0.10(+1.83%) |
Mar 14, 2007 | 5.401 | 5.420 | 5.355 | 5.396 | 471,609 | -0.03(-0.54%) |
Mar 13, 2007 | 5.481 | 5.479 | 5.420 | 5.425 | 397,184 | -0.06(-1.02%) |
Mar 12, 2007 | 5.468 | 5.481 | 5.433 | 5.481 | 419,250 | +0.00(+0.00%) |
Mar 09, 2007 | 5.428 | 5.481 | 5.406 | 5.481 | 513,871 | +0.05(+0.99%) |
Mar 08, 2007 | 5.388 | 5.428 | 5.388 | 5.428 | 534,815 | +0.04(+0.74%) |
Mar 07, 2007 | 5.321 | 5.388 | 5.300 | 5.388 | 405,786 | +0.08(+1.46%) |
Mar 06, 2007 | 5.308 | 5.350 | 5.300 | 5.310 | 519,481 | +0.03(+0.56%) |
Mar 05, 2007 | 5.310 | 5.316 | 5.278 | 5.281 | 550,523 | -0.04(-0.75%) |
Mar 02, 2007 | 5.305 | 5.398 | 5.305 | 5.321 | 341,084 | -0.01(-0.10%) |
Mar 01, 2007 | 5.348 | 5.393 | 5.310 | 5.326 | 513,871 | -0.01(-0.15%) |
Feb 28, 2007 | 5.329 | 5.396 | 5.329 | 5.334 | 712,089 | +0.01(+0.10%) |
Feb 27, 2007 | 5.348 | 5.393 | 5.308 | 5.329 | 581,564 | -0.05(-0.85%) |
Feb 26, 2007 | 5.353 | 5.409 | 5.353 | 5.374 | 354,900 | +0.00(+0.05%) |
Feb 23, 2007 | 5.337 | 5.374 | 5.324 | 5.372 | 604,752 | +0.03(+0.65%) |
Feb 22, 2007 | 5.334 | 5.364 | 5.321 | 5.337 | 525,839 | -0.01(-0.15%) |
Feb 21, 2007 | 5.353 | 5.372 | 5.297 | 5.345 | 693,015 | -0.04(-0.70%) |
Feb 20, 2007 | 5.393 | 5.409 | 5.361 | 5.382 | 608,866 | -0.02(-0.35%) |
Feb 16, 2007 | 5.433 | 5.441 | 5.388 | 5.401 | 472,731 | -0.06(-1.03%) |
Feb 15, 2007 | 5.412 | 5.457 | 5.412 | 5.457 | 653,372 | +0.03(+0.59%) |
Feb 14, 2007 | 5.425 | 5.473 | 5.414 | 5.425 | 685,636 | -0.01(-0.10%) |
Feb 13, 2007 | 5.428 | 5.495 | 5.428 | 5.431 | 570,139 | -0.01(-0.20%) |
Feb 12, 2007 | 5.441 | 5.468 | 5.428 | 5.441 | 527,709 | -0.01(-0.15%) |
Feb 09, 2007 | 5.409 | 5.463 | 5.406 | 5.449 | 437,950 | +0.02(+0.39%) |
Feb 08, 2007 | 5.406 | 5.441 | 5.404 | 5.428 | 498,537 | +0.01(+0.15%) |
Feb 07, 2007 | 5.409 | 5.455 | 5.388 | 5.420 | 504,147 | +0.01(+0.15%) |
Feb 06, 2007 | 5.433 | 5.463 | 5.388 | 5.412 | 706,479 | -0.03(-0.59%) |
Feb 05, 2007 | 5.433 | 5.455 | 5.401 | 5.444 | 385,216 | +0.02(+0.35%) |
Feb 02, 2007 | 5.465 | 5.465 | 5.406 | 5.425 | 549,027 | -0.03(-0.64%) |