Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4800 | 4801 | 4739 | 4739 | 4,645,800 | -70.99(-1.48%) |
Apr 27, 2007 | 4825 | 4825 | 4782 | 4810 | 6,256,800 | -14.24(-0.30%) |
Apr 26, 2007 | 4751 | 4824 | 4751 | 4824 | 9,405,200 | +73.13(+1.54%) |
Apr 25, 2007 | 4718 | 4761 | 4718 | 4751 | 4,995,200 | +30.15(+0.64%) |
Apr 24, 2007 | 4741 | 4753 | 4698 | 4720 | 7,283,200 | -20.06(-0.42%) |
Apr 23, 2007 | 4716 | 4741 | 4712 | 4741 | 5,142,800 | +23.16(+0.49%) |
Apr 20, 2007 | 4666 | 4733 | 4666 | 4717 | 7,509,200 | +48.05(+1.03%) |
Apr 19, 2007 | 4662 | 4683 | 4619 | 4669 | 6,536,200 | +6.38(+0.14%) |
Apr 18, 2007 | 4708 | 4711 | 4655 | 4663 | 5,065,800 | -44.51(-0.95%) |
Apr 17, 2007 | 4743 | 4747 | 4695 | 4707 | 4,815,000 | -34.60(-0.73%) |
Apr 16, 2007 | 4721 | 4749 | 4721 | 4742 | 4,274,000 | +22.01(+0.47%) |
Apr 13, 2007 | 4673 | 4724 | 4673 | 4720 | 4,664,000 | +47.40(+1.01%) |
Apr 12, 2007 | 4733 | 4733 | 4649 | 4673 | 6,262,000 | -60.44(-1.28%) |
Apr 11, 2007 | 4733 | 4769 | 4728 | 4733 | 5,591,200 | -0.37(-0.01%) |
Apr 10, 2007 | 4686 | 4750 | 4686 | 4733 | 4,427,800 | +49.57(+1.06%) |
Apr 09, 2007 | 4696 | 4730 | 4678 | 4684 | 6,142,600 | +0.00(+0.00%) |
Apr 05, 2007 | 4696 | 4730 | 4678 | 4684 | 6,142,600 | -11.63(-0.25%) |
Apr 04, 2007 | 4697 | 4724 | 4689 | 4696 | 6,466,600 | +5.57(+0.12%) |
Apr 03, 2007 | 4674 | 4705 | 4669 | 4690 | 5,698,400 | +15.77(+0.34%) |
Apr 02, 2007 | 4648 | 4674 | 4640 | 4674 | 6,017,800 | +28.66(+0.62%) |
Mar 30, 2007 | 4639 | 4659 | 4629 | 4646 | 5,312,200 | +5.19(+0.11%) |
Mar 29, 2007 | 4610 | 4641 | 4598 | 4640 | 7,106,800 | +30.62(+0.66%) |
Mar 28, 2007 | 4643 | 4643 | 4601 | 4610 | 6,697,600 | -33.28(-0.72%) |
Mar 27, 2007 | 4700 | 4726 | 4643 | 4643 | 7,200,800 | -58.05(-1.23%) |
Mar 26, 2007 | 4655 | 4711 | 4655 | 4701 | 8,775,400 | +46.20(+0.99%) |
Mar 23, 2007 | 4634 | 4656 | 4596 | 4655 | 7,024,000 | +21.07(+0.45%) |
Mar 22, 2007 | 4542 | 4646 | 4542 | 4634 | 7,929,600 | +92.83(+2.04%) |
Mar 21, 2007 | 4507 | 4546 | 4507 | 4541 | 7,457,400 | +34.31(+0.76%) |
Mar 20, 2007 | 4507 | 4527 | 4484 | 4507 | 6,048,400 | -0.29(-0.01%) |
Mar 19, 2007 | 4437 | 4507 | 4437 | 4507 | 9,021,200 | +70.50(+1.59%) |
Mar 16, 2007 | 4432 | 4436 | 4389 | 4436 | 13,983,000 | +6.94(+0.16%) |
Mar 15, 2007 | 4326 | 4429 | 4326 | 4429 | 7,387,000 | +104.07(+2.41%) |
Mar 14, 2007 | 4444 | 4444 | 4305 | 4325 | 9,247,400 | -119.14(-2.68%) |
Mar 13, 2007 | 4482 | 4493 | 4443 | 4445 | 5,767,200 | -38.63(-0.86%) |
Mar 12, 2007 | 4539 | 4557 | 4482 | 4483 | 6,497,400 | -55.35(-1.22%) |
Mar 10, 2007 | 4500 | 4539 | 4468 | 4539 | 7,146,400 | +39.56(+0.88%) |
Mar 09, 2007 | 4368 | 4504 | 4368 | 4499 | 10,375,800 | +130.90(+3.00%) |
Mar 08, 2007 | 4313 | 4377 | 4313 | 4368 | 8,737,800 | +55.54(+1.29%) |
Mar 07, 2007 | 4304 | 4355 | 4303 | 4313 | 11,228,800 | +10.26(+0.24%) |
Mar 06, 2007 | 4345 | 4345 | 4248 | 4302 | 7,356,400 | +0.00(+0.00%) |
Mar 05, 2007 | 4345 | 4345 | 4248 | 4302 | 0 | -44.21(-1.02%) |
Mar 03, 2007 | 4304 | 4365 | 4304 | 4346 | 7,263,600 | +43.10(+1.00%) |
Mar 02, 2007 | 4337 | 4433 | 4293 | 4303 | 10,431,600 | -32.12(-0.74%) |
Mar 01, 2007 | 4372 | 4372 | 4173 | 4335 | 15,025,000 | -36.97(-0.85%) |
Feb 28, 2007 | 4597 | 4597 | 4359 | 4372 | 10,740,800 | -226.11(-4.92%) |
Feb 27, 2007 | 4582 | 4605 | 4569 | 4599 | 5,586,000 | +0.00(+0.00%) |
Feb 26, 2007 | 4582 | 4605 | 4569 | 4599 | 0 | +15.93(+0.35%) |
Feb 24, 2007 | 4570 | 4588 | 4555 | 4583 | 5,498,200 | +13.14(+0.29%) |
Feb 23, 2007 | 4533 | 4572 | 4532 | 4569 | 6,459,000 | +35.56(+0.78%) |
Feb 22, 2007 | 4573 | 4578 | 4518 | 4534 | 6,399,400 | -39.82(-0.87%) |
Feb 21, 2007 | 4610 | 4610 | 4568 | 4574 | 6,016,800 | -38.03(-0.82%) |
Feb 20, 2007 | 4532 | 4618 | 4525 | 4612 | 3,484,800 | +0.00(+0.00%) |
Feb 19, 2007 | 4532 | 4618 | 4525 | 4612 | 0 | +78.77(+1.74%) |
Feb 17, 2007 | 4597 | 4597 | 4530 | 4533 | 4,312,400 | -63.70(-1.39%) |
Feb 16, 2007 | 4577 | 4606 | 4571 | 4597 | 4,851,800 | +18.22(+0.40%) |
Feb 15, 2007 | 4535 | 4578 | 4535 | 4578 | 4,397,200 | +42.80(+0.94%) |
Feb 14, 2007 | 4535 | 4545 | 4513 | 4536 | 3,810,800 | +1.09(+0.02%) |
Feb 13, 2007 | 4554 | 4554 | 4529 | 4535 | 3,604,800 | +0.00(+0.00%) |
Feb 12, 2007 | 4554 | 4554 | 4529 | 4535 | 0 | -19.84(-0.44%) |
Feb 10, 2007 | 4547 | 4561 | 4540 | 4554 | 4,820,600 | +7.00(+0.15%) |
Feb 09, 2007 | 4571 | 4581 | 4538 | 4547 | 4,944,000 | -24.37(-0.53%) |
Feb 08, 2007 | 4556 | 4574 | 4527 | 4572 | 5,488,800 | +15.62(+0.34%) |
Feb 07, 2007 | 4564 | 4572 | 4548 | 4556 | 4,770,200 | -7.79(-0.17%) |
Feb 06, 2007 | 4560 | 4564 | 4528 | 4564 | 5,029,800 | +0.00(+0.00%) |
Feb 05, 2007 | 4560 | 4564 | 4528 | 4564 | 0 | +3.79(+0.08%) |
Feb 03, 2007 | 4566 | 4588 | 4559 | 4560 | 5,179,000 | -5.91(-0.13%) |
Feb 02, 2007 | 4522 | 4576 | 4519 | 4566 | 5,445,600 | +44.09(+0.98%) |