Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.123 | 5.146 | 5.083 | 5.091 | 2,613,890 | -0.03(-0.63%) |
Apr 27, 2007 | 5.103 | 5.145 | 5.078 | 5.123 | 2,033,192 | -0.01(-0.23%) |
Apr 26, 2007 | 5.138 | 5.154 | 5.073 | 5.135 | 1,409,839 | -0.01(-0.26%) |
Apr 25, 2007 | 5.119 | 5.161 | 5.105 | 5.149 | 2,619,877 | +0.05(+1.02%) |
Apr 24, 2007 | 5.070 | 5.101 | 5.031 | 5.097 | 2,249,457 | +0.05(+0.90%) |
Apr 23, 2007 | 5.105 | 5.110 | 5.029 | 5.051 | 1,650,799 | -0.05(-1.00%) |
Apr 20, 2007 | 5.098 | 5.118 | 5.051 | 5.102 | 2,221,769 | +0.07(+1.43%) |
Apr 19, 2007 | 5.149 | 5.149 | 5.015 | 5.030 | 6,440,811 | -0.18(-3.36%) |
Apr 18, 2007 | 5.432 | 5.526 | 5.194 | 5.205 | 13,415,177 | +0.03(+0.65%) |
Apr 17, 2007 | 5.256 | 5.269 | 5.111 | 5.172 | 2,531,575 | -0.08(-1.58%) |
Apr 16, 2007 | 5.129 | 5.256 | 5.129 | 5.254 | 2,135,712 | +0.13(+2.58%) |
Apr 13, 2007 | 5.152 | 5.161 | 5.071 | 5.122 | 3,323,300 | -0.04(-0.83%) |
Apr 12, 2007 | 5.110 | 5.181 | 5.089 | 5.165 | 2,113,262 | +0.03(+0.62%) |
Apr 11, 2007 | 5.170 | 5.185 | 5.106 | 5.133 | 2,950,635 | -0.04(-0.80%) |
Apr 10, 2007 | 5.139 | 5.182 | 5.127 | 5.174 | 1,028,943 | +0.03(+0.52%) |
Apr 09, 2007 | 5.115 | 5.158 | 5.075 | 5.148 | 1,968,836 | +0.03(+0.68%) |
Apr 05, 2007 | 5.144 | 5.165 | 5.106 | 5.113 | 1,814,682 | -0.03(-0.62%) |
Apr 04, 2007 | 5.178 | 5.178 | 5.127 | 5.145 | 1,055,134 | -0.04(-0.77%) |
Apr 03, 2007 | 5.130 | 5.200 | 5.127 | 5.185 | 1,821,416 | +0.08(+1.60%) |
Apr 02, 2007 | 5.109 | 5.111 | 5.067 | 5.103 | 1,822,165 | -0.00(-0.08%) |
Mar 30, 2007 | 5.144 | 5.154 | 5.070 | 5.107 | 1,935,161 | -0.04(-0.78%) |
Mar 29, 2007 | 5.152 | 5.158 | 5.106 | 5.148 | 1,559,504 | +0.02(+0.39%) |
Mar 28, 2007 | 5.131 | 5.166 | 5.083 | 5.127 | 2,185,850 | -0.02(-0.47%) |
Mar 27, 2007 | 5.165 | 5.178 | 5.111 | 5.152 | 2,186,598 | -0.03(-0.52%) |
Mar 26, 2007 | 5.186 | 5.206 | 5.079 | 5.178 | 1,445,759 | -0.01(-0.15%) |
Mar 23, 2007 | 5.206 | 5.216 | 5.168 | 5.186 | 909,211 | -0.02(-0.38%) |
Mar 22, 2007 | 5.238 | 5.241 | 5.185 | 5.206 | 940,641 | -0.04(-0.79%) |
Mar 21, 2007 | 5.144 | 5.248 | 5.098 | 5.248 | 1,721,141 | +0.14(+2.67%) |
Mar 20, 2007 | 5.099 | 5.111 | 5.078 | 5.111 | 1,551,272 | +0.02(+0.39%) |
Mar 19, 2007 | 5.083 | 5.098 | 5.043 | 5.091 | 2,821,924 | +0.06(+1.25%) |
Mar 16, 2007 | 5.098 | 5.085 | 5.011 | 5.029 | 1,732,366 | -0.07(-1.34%) |
Mar 15, 2007 | 5.094 | 5.118 | 5.067 | 5.097 | 669,000 | +0.01(+0.10%) |
Mar 14, 2007 | 5.078 | 5.105 | 5.026 | 5.091 | 1,507,869 | +0.02(+0.37%) |
Mar 13, 2007 | 5.237 | 5.212 | 5.073 | 5.073 | 1,674,745 | -0.16(-3.14%) |
Mar 12, 2007 | 5.196 | 5.264 | 5.168 | 5.237 | 2,697,702 | +0.04(+0.75%) |
Mar 09, 2007 | 5.204 | 5.225 | 5.149 | 5.198 | 2,862,333 | +0.01(+0.28%) |
Mar 08, 2007 | 5.278 | 5.319 | 5.162 | 5.184 | 2,848,115 | -0.06(-1.17%) |
Mar 07, 2007 | 5.106 | 5.341 | 5.094 | 5.245 | 2,842,128 | +0.14(+2.80%) |
Mar 06, 2007 | 5.058 | 5.123 | 4.959 | 5.102 | 2,994,786 | +0.08(+1.62%) |
Mar 05, 2007 | 5.045 | 5.117 | 4.990 | 5.021 | 2,568,242 | -0.04(-0.87%) |
Mar 02, 2007 | 5.071 | 5.111 | 5.034 | 5.065 | 1,789,239 | -0.07(-1.30%) |
Mar 01, 2007 | 5.078 | 5.174 | 5.050 | 5.131 | 1,849,291 | -0.03(-0.65%) |
Feb 28, 2007 | 5.145 | 5.205 | 5.095 | 5.165 | 2,327,283 | +0.02(+0.39%) |
Feb 27, 2007 | 5.107 | 5.278 | 5.107 | 5.145 | 3,032,202 | -0.22(-4.04%) |
Feb 26, 2007 | 5.396 | 5.413 | 5.359 | 5.361 | 1,861,078 | -0.03(-0.52%) |
Feb 23, 2007 | 5.363 | 5.411 | 5.332 | 5.389 | 1,578,212 | +0.03(+0.50%) |
Feb 22, 2007 | 5.379 | 5.403 | 5.336 | 5.363 | 1,835,635 | +0.00(+0.00%) |
Feb 21, 2007 | 5.325 | 5.404 | 5.308 | 5.363 | 2,620,625 | +0.03(+0.48%) |
Feb 20, 2007 | 5.127 | 5.355 | 5.109 | 5.337 | 2,488,920 | +0.20(+3.90%) |
Feb 16, 2007 | 5.117 | 5.152 | 5.057 | 5.137 | 1,250,446 | +0.02(+0.39%) |
Feb 15, 2007 | 5.138 | 5.200 | 5.083 | 5.117 | 2,209,796 | -0.03(-0.57%) |
Feb 14, 2007 | 5.161 | 5.197 | 5.142 | 5.146 | 1,859,514 | -0.01(-0.21%) |
Feb 13, 2007 | 5.129 | 5.157 | 5.088 | 5.157 | 829,141 | +0.02(+0.39%) |
Feb 12, 2007 | 5.172 | 5.197 | 5.081 | 5.137 | 828,512 | -0.03(-0.67%) |
Feb 09, 2007 | 5.192 | 5.220 | 5.138 | 5.172 | 1,168,879 | -0.03(-0.49%) |
Feb 08, 2007 | 5.205 | 5.216 | 5.169 | 5.197 | 1,914,957 | -0.01(-0.23%) |
Feb 07, 2007 | 5.122 | 5.220 | 5.099 | 5.209 | 1,152,416 | +0.09(+1.72%) |
Feb 06, 2007 | 5.118 | 5.138 | 5.039 | 5.121 | 1,234,732 | -0.01(-0.13%) |
Feb 05, 2007 | 5.192 | 5.212 | 5.097 | 5.127 | 1,581,953 | -0.11(-2.14%) |
Feb 02, 2007 | 5.212 | 5.256 | 5.165 | 5.240 | 2,286,873 | +0.04(+0.72%) |