Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.473 | 5.497 | 5.430 | 5.433 | 371,785 | -0.05(-0.93%) |
Apr 27, 2007 | 5.484 | 5.492 | 5.467 | 5.484 | 329,146 | +0.00(+0.05%) |
Apr 26, 2007 | 5.481 | 5.489 | 5.449 | 5.481 | 513,542 | +0.03(+0.49%) |
Apr 25, 2007 | 5.433 | 5.467 | 5.433 | 5.454 | 429,760 | +0.02(+0.29%) |
Apr 24, 2007 | 5.446 | 5.467 | 5.430 | 5.438 | 506,810 | -0.02(-0.29%) |
Apr 23, 2007 | 5.462 | 5.481 | 5.427 | 5.454 | 455,568 | -0.01(-0.15%) |
Apr 20, 2007 | 5.411 | 5.476 | 5.411 | 5.462 | 545,709 | +0.05(+0.94%) |
Apr 19, 2007 | 5.414 | 5.441 | 5.401 | 5.411 | 455,942 | -0.02(-0.30%) |
Apr 18, 2007 | 5.425 | 5.451 | 5.417 | 5.427 | 390,861 | +0.00(+0.05%) |
Apr 17, 2007 | 5.446 | 5.473 | 5.414 | 5.425 | 430,882 | -0.03(-0.54%) |
Apr 16, 2007 | 5.417 | 5.454 | 5.401 | 5.454 | 374,403 | +0.04(+0.69%) |
Apr 13, 2007 | 5.433 | 5.446 | 5.403 | 5.417 | 524,763 | -0.02(-0.39%) |
Apr 12, 2007 | 5.446 | 5.478 | 5.433 | 5.438 | 361,686 | -0.01(-0.15%) |
Apr 11, 2007 | 5.454 | 5.484 | 5.430 | 5.446 | 374,777 | -0.02(-0.34%) |
Apr 10, 2007 | 5.430 | 5.467 | 5.430 | 5.465 | 315,681 | +0.02(+0.39%) |
Apr 09, 2007 | 5.419 | 5.449 | 5.406 | 5.443 | 299,597 | +0.02(+0.44%) |
Apr 05, 2007 | 5.422 | 5.438 | 5.409 | 5.419 | 421,905 | -0.00(-0.05%) |
Apr 04, 2007 | 5.425 | 5.438 | 5.406 | 5.422 | 347,473 | -0.01(-0.20%) |
Apr 03, 2007 | 5.454 | 5.494 | 5.430 | 5.433 | 473,895 | -0.03(-0.49%) |
Apr 02, 2007 | 5.478 | 5.505 | 5.438 | 5.459 | 412,554 | -0.02(-0.44%) |
Mar 30, 2007 | 5.534 | 5.534 | 5.454 | 5.484 | 615,278 | +0.04(+0.74%) |
Mar 29, 2007 | 5.409 | 5.443 | 5.385 | 5.443 | 301,467 | +0.04(+0.69%) |
Mar 28, 2007 | 5.361 | 5.409 | 5.361 | 5.406 | 389,364 | +0.03(+0.50%) |
Mar 27, 2007 | 5.433 | 5.457 | 5.369 | 5.379 | 697,565 | -0.03(-0.54%) |
Mar 26, 2007 | 5.406 | 5.449 | 5.406 | 5.409 | 421,531 | -0.02(-0.34%) |
Mar 23, 2007 | 5.395 | 5.433 | 5.395 | 5.427 | 558,426 | +0.04(+0.74%) |
Mar 22, 2007 | 5.361 | 5.435 | 5.350 | 5.387 | 591,340 | +0.02(+0.30%) |
Mar 21, 2007 | 5.393 | 5.406 | 5.331 | 5.371 | 608,546 | -0.13(-2.33%) |
Mar 20, 2007 | 5.467 | 5.521 | 5.462 | 5.500 | 626,499 | +0.01(+0.19%) |
Mar 19, 2007 | 5.478 | 5.505 | 5.459 | 5.489 | 483,994 | +0.01(+0.20%) |
Mar 16, 2007 | 5.494 | 5.508 | 5.441 | 5.478 | 555,060 | -0.02(-0.29%) |
Mar 15, 2007 | 5.406 | 5.500 | 5.403 | 5.494 | 480,254 | +0.10(+1.83%) |
Mar 14, 2007 | 5.401 | 5.419 | 5.355 | 5.395 | 471,651 | -0.03(-0.54%) |
Mar 13, 2007 | 5.481 | 5.478 | 5.419 | 5.425 | 397,219 | -0.06(-1.02%) |
Mar 12, 2007 | 5.467 | 5.481 | 5.433 | 5.481 | 419,287 | +0.00(+0.00%) |
Mar 09, 2007 | 5.427 | 5.481 | 5.406 | 5.481 | 513,916 | +0.05(+0.99%) |
Mar 08, 2007 | 5.387 | 5.427 | 5.387 | 5.427 | 534,862 | +0.04(+0.74%) |
Mar 07, 2007 | 5.320 | 5.387 | 5.299 | 5.387 | 405,822 | +0.08(+1.46%) |
Mar 06, 2007 | 5.307 | 5.350 | 5.299 | 5.310 | 519,527 | +0.03(+0.56%) |
Mar 05, 2007 | 5.310 | 5.315 | 5.278 | 5.280 | 550,571 | -0.04(-0.75%) |
Mar 02, 2007 | 5.304 | 5.398 | 5.304 | 5.320 | 341,115 | -0.01(-0.10%) |
Mar 01, 2007 | 5.347 | 5.393 | 5.310 | 5.326 | 513,916 | -0.01(-0.15%) |
Feb 28, 2007 | 5.328 | 5.395 | 5.328 | 5.334 | 712,152 | +0.01(+0.10%) |
Feb 27, 2007 | 5.347 | 5.393 | 5.307 | 5.328 | 581,616 | -0.05(-0.85%) |
Feb 26, 2007 | 5.353 | 5.409 | 5.353 | 5.374 | 354,931 | +0.00(+0.05%) |
Feb 23, 2007 | 5.336 | 5.374 | 5.323 | 5.371 | 604,805 | +0.03(+0.65%) |
Feb 22, 2007 | 5.334 | 5.363 | 5.320 | 5.336 | 525,885 | -0.01(-0.15%) |
Feb 21, 2007 | 5.353 | 5.371 | 5.296 | 5.345 | 693,076 | -0.04(-0.70%) |
Feb 20, 2007 | 5.393 | 5.409 | 5.361 | 5.382 | 608,920 | -0.02(-0.35%) |
Feb 16, 2007 | 5.433 | 5.441 | 5.387 | 5.401 | 472,773 | -0.06(-1.03%) |
Feb 15, 2007 | 5.411 | 5.457 | 5.411 | 5.457 | 653,429 | +0.03(+0.59%) |
Feb 14, 2007 | 5.425 | 5.473 | 5.414 | 5.425 | 685,697 | -0.01(-0.10%) |
Feb 13, 2007 | 5.427 | 5.494 | 5.427 | 5.430 | 570,189 | -0.01(-0.20%) |
Feb 12, 2007 | 5.441 | 5.467 | 5.427 | 5.441 | 527,755 | -0.01(-0.15%) |
Feb 09, 2007 | 5.409 | 5.462 | 5.406 | 5.449 | 437,988 | +0.02(+0.39%) |
Feb 08, 2007 | 5.406 | 5.441 | 5.403 | 5.427 | 498,581 | +0.01(+0.15%) |
Feb 07, 2007 | 5.409 | 5.454 | 5.387 | 5.419 | 504,191 | +0.01(+0.15%) |
Feb 06, 2007 | 5.433 | 5.462 | 5.387 | 5.411 | 706,542 | -0.03(-0.59%) |
Feb 05, 2007 | 5.433 | 5.454 | 5.401 | 5.443 | 385,250 | +0.02(+0.35%) |
Feb 02, 2007 | 5.465 | 5.465 | 5.406 | 5.425 | 549,075 | -0.03(-0.64%) |