Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.615 | 5.615 | 5.381 | 5.587 | 13,864 | -0.02(-0.38%) |
Apr 27, 2007 | 5.374 | 5.615 | 5.367 | 5.608 | 13,832 | +0.23(+4.36%) |
Apr 26, 2007 | 5.324 | 5.473 | 5.310 | 5.374 | 11,301 | +0.02(+0.40%) |
Apr 25, 2007 | 5.352 | 5.431 | 5.310 | 5.352 | 17,824 | -0.09(-1.57%) |
Apr 24, 2007 | 5.317 | 5.438 | 5.189 | 5.438 | 12,394 | +0.13(+2.41%) |
Apr 23, 2007 | 5.214 | 5.317 | 5.146 | 5.310 | 21,391 | +0.05(+0.95%) |
Apr 20, 2007 | 5.288 | 5.310 | 5.089 | 5.260 | 11,333 | +0.07(+1.37%) |
Apr 19, 2007 | 5.210 | 5.224 | 5.153 | 5.189 | 30,043 | +0.06(+1.18%) |
Apr 18, 2007 | 5.296 | 5.296 | 5.061 | 5.128 | 69,221 | -0.12(-2.37%) |
Apr 17, 2007 | 5.288 | 5.296 | 5.125 | 5.253 | 15,390 | +0.03(+0.54%) |
Apr 16, 2007 | 5.239 | 5.281 | 5.224 | 5.224 | 20,109 | -0.00(-0.05%) |
Apr 13, 2007 | 5.288 | 5.296 | 5.146 | 5.227 | 25,864 | +0.04(+0.73%) |
Apr 12, 2007 | 5.189 | 5.265 | 5.132 | 5.189 | 33,187 | +0.07(+1.39%) |
Apr 11, 2007 | 5.125 | 5.153 | 5.047 | 5.118 | 35,811 | +0.00(+0.00%) |
Apr 10, 2007 | 5.260 | 5.331 | 5.082 | 5.118 | 23,516 | -0.21(-4.00%) |
Apr 09, 2007 | 5.345 | 5.509 | 5.324 | 5.331 | 19,905 | +0.04(+0.67%) |
Apr 05, 2007 | 5.260 | 5.296 | 5.189 | 5.296 | 26,094 | +0.04(+0.81%) |
Apr 04, 2007 | 5.168 | 5.260 | 5.125 | 5.253 | 24,971 | +0.11(+2.21%) |
Apr 03, 2007 | 5.118 | 5.182 | 5.118 | 5.139 | 11,139 | +0.01(+0.28%) |
Apr 02, 2007 | 5.146 | 5.153 | 5.118 | 5.125 | 6,612 | -0.06(-1.10%) |
Mar 30, 2007 | 5.104 | 5.224 | 5.082 | 5.182 | 10,021 | +0.04(+0.83%) |
Mar 29, 2007 | 5.118 | 5.224 | 5.082 | 5.139 | 43,484 | -0.01(-0.27%) |
Mar 28, 2007 | 5.217 | 5.217 | 5.082 | 5.153 | 9,413 | +0.01(+0.28%) |
Mar 27, 2007 | 5.153 | 5.217 | 5.132 | 5.139 | 10,960 | -0.06(-1.09%) |
Mar 26, 2007 | 5.096 | 5.210 | 5.082 | 5.196 | 14,352 | -0.06(-1.08%) |
Mar 23, 2007 | 5.281 | 5.281 | 5.189 | 5.253 | 22,987 | +0.05(+0.96%) |
Mar 22, 2007 | 5.118 | 5.203 | 5.118 | 5.203 | 24,943 | +0.09(+1.67%) |
Mar 21, 2007 | 5.146 | 5.267 | 5.068 | 5.118 | 24,352 | -0.06(-1.23%) |
Mar 20, 2007 | 5.111 | 5.182 | 5.047 | 5.182 | 68,364 | +0.21(+4.29%) |
Mar 19, 2007 | 5.331 | 5.615 | 4.770 | 4.968 | 334,356 | -0.36(-6.68%) |
Mar 16, 2007 | 5.367 | 5.367 | 5.196 | 5.324 | 17,080 | -0.01(-0.13%) |
Mar 15, 2007 | 5.260 | 5.359 | 5.260 | 5.331 | 18,801 | +0.11(+2.04%) |
Mar 14, 2007 | 5.189 | 5.239 | 4.762 | 5.224 | 54,208 | -0.03(-0.54%) |
Mar 13, 2007 | 5.267 | 5.351 | 5.224 | 5.253 | 18,134 | -0.01(-0.27%) |
Mar 12, 2007 | 5.359 | 5.395 | 5.267 | 5.267 | 37,105 | -0.06(-1.20%) |
Mar 09, 2007 | 5.331 | 5.395 | 5.331 | 5.331 | 14,337 | +0.00(+0.00%) |
Mar 08, 2007 | 5.352 | 5.395 | 5.284 | 5.331 | 4,954 | +0.03(+0.54%) |
Mar 07, 2007 | 5.409 | 5.473 | 5.303 | 5.303 | 30,186 | -0.01(-0.13%) |
Mar 06, 2007 | 5.118 | 5.409 | 5.118 | 5.310 | 12,865 | +0.10(+1.91%) |
Mar 05, 2007 | 5.246 | 5.246 | 5.054 | 5.210 | 58,509 | -0.12(-2.27%) |
Mar 02, 2007 | 5.267 | 5.438 | 5.267 | 5.331 | 111,937 | +0.01(+0.19%) |
Mar 01, 2007 | 5.175 | 5.473 | 5.011 | 5.321 | 162,974 | +0.26(+5.14%) |
Feb 28, 2007 | 5.189 | 5.210 | 5.004 | 5.061 | 63,408 | -0.22(-4.17%) |
Feb 27, 2007 | 5.587 | 5.587 | 5.089 | 5.281 | 51,302 | -0.38(-6.78%) |
Feb 26, 2007 | 5.686 | 5.729 | 5.615 | 5.665 | 96,704 | -0.06(-0.99%) |
Feb 23, 2007 | 5.644 | 5.786 | 5.615 | 5.722 | 248,099 | +0.08(+1.39%) |
Feb 22, 2007 | 5.615 | 5.651 | 5.509 | 5.644 | 289,431 | +0.04(+0.63%) |
Feb 21, 2007 | 5.175 | 5.615 | 5.175 | 5.608 | 665,787 | +0.50(+9.74%) |
Feb 20, 2007 | 4.642 | 5.168 | 4.642 | 5.111 | 176,600 | +0.47(+10.11%) |
Feb 16, 2007 | 4.613 | 4.642 | 4.553 | 4.642 | 57,284 | +0.06(+1.24%) |
Feb 15, 2007 | 4.549 | 4.606 | 4.549 | 4.585 | 55,242 | +0.02(+0.47%) |
Feb 14, 2007 | 4.578 | 4.585 | 4.514 | 4.563 | 23,670 | +0.06(+1.42%) |
Feb 13, 2007 | 4.371 | 4.570 | 4.371 | 4.499 | 86,853 | +0.16(+3.77%) |
Feb 12, 2007 | 4.379 | 4.400 | 4.336 | 4.336 | 36,042 | -0.05(-1.13%) |
Feb 09, 2007 | 4.407 | 4.407 | 4.336 | 4.386 | 43,784 | +0.00(+0.00%) |
Feb 08, 2007 | 4.549 | 4.556 | 4.336 | 4.386 | 52,896 | -0.12(-2.68%) |
Feb 07, 2007 | 4.265 | 4.549 | 4.180 | 4.507 | 412,002 | +0.38(+9.31%) |
Feb 06, 2007 | 4.158 | 4.485 | 4.059 | 4.123 | 141,058 | -0.07(-1.69%) |
Feb 05, 2007 | 4.087 | 4.194 | 3.952 | 4.194 | 4,938 | +0.07(+1.73%) |
Feb 02, 2007 | 3.995 | 4.123 | 3.995 | 4.123 | 1,828 | -0.06(-1.36%) |