Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.310 | 4.500 | 4.300 | 4.330 | 382,064 | +0.03(+0.70%) |
Apr 27, 2007 | 4.350 | 4.380 | 4.260 | 4.300 | 661,973 | -0.12(-2.71%) |
Apr 26, 2007 | 4.500 | 4.540 | 4.380 | 4.420 | 703,030 | -0.08(-1.78%) |
Apr 25, 2007 | 4.600 | 4.640 | 4.480 | 4.500 | 402,125 | -0.01(-0.22%) |
Apr 24, 2007 | 4.700 | 4.700 | 4.490 | 4.510 | 363,021 | -0.14(-3.01%) |
Apr 23, 2007 | 4.780 | 4.780 | 4.650 | 4.650 | 771,375 | -0.10(-2.11%) |
Apr 20, 2007 | 4.660 | 4.780 | 4.660 | 4.750 | 1,294,843 | +0.13(+2.81%) |
Apr 19, 2007 | 4.500 | 4.650 | 4.400 | 4.620 | 583,089 | -0.07(-1.49%) |
Apr 18, 2007 | 4.750 | 4.780 | 4.660 | 4.690 | 995,564 | -0.06(-1.26%) |
Apr 17, 2007 | 4.860 | 4.860 | 4.720 | 4.750 | 1,323,161 | -0.11(-2.26%) |
Apr 16, 2007 | 4.960 | 4.980 | 4.790 | 4.860 | 479,587 | -0.02(-0.41%) |
Apr 13, 2007 | 4.890 | 4.920 | 4.680 | 4.880 | 410,606 | -0.01(-0.20%) |
Apr 12, 2007 | 4.830 | 4.910 | 4.570 | 4.890 | 808,968 | +0.01(+0.20%) |
Apr 11, 2007 | 4.930 | 4.980 | 4.830 | 4.880 | 553,525 | -0.04(-0.81%) |
Apr 10, 2007 | 5.170 | 5.200 | 4.800 | 4.920 | 2,283,239 | -0.16(-3.15%) |
Apr 09, 2007 | 5.100 | 5.100 | 5.000 | 5.080 | 961,590 | +0.10(+2.01%) |
Apr 05, 2007 | 5.090 | 5.090 | 4.980 | 4.980 | 672,017 | -0.08(-1.58%) |
Apr 04, 2007 | 5.200 | 5.200 | 4.980 | 5.060 | 545,239 | -0.04(-0.78%) |
Apr 03, 2007 | 5.000 | 5.100 | 4.920 | 5.100 | 921,992 | +0.27(+5.59%) |
Apr 02, 2007 | 4.710 | 4.840 | 4.680 | 4.830 | 248,592 | +0.13(+2.77%) |
Mar 30, 2007 | 4.700 | 4.750 | 4.690 | 4.700 | 197,696 | +0.02(+0.43%) |
Mar 29, 2007 | 4.650 | 4.750 | 4.630 | 4.680 | 185,615 | +0.01(+0.21%) |
Mar 28, 2007 | 4.710 | 4.710 | 4.550 | 4.670 | 247,425 | -0.04(-0.85%) |
Mar 27, 2007 | 4.790 | 4.790 | 4.610 | 4.710 | 304,253 | -0.04(-0.84%) |
Mar 26, 2007 | 4.650 | 4.950 | 4.630 | 4.750 | 700,864 | +0.12(+2.59%) |
Mar 23, 2007 | 4.270 | 4.650 | 4.270 | 4.630 | 684,891 | +0.33(+7.67%) |
Mar 22, 2007 | 4.300 | 4.390 | 4.250 | 4.300 | 681,297 | +0.00(+0.00%) |
Mar 21, 2007 | 4.170 | 4.300 | 4.150 | 4.300 | 368,969 | +0.13(+3.12%) |
Mar 20, 2007 | 4.290 | 4.300 | 4.100 | 4.170 | 493,712 | -0.11(-2.57%) |
Mar 19, 2007 | 4.200 | 4.300 | 4.200 | 4.280 | 382,410 | +0.15(+3.63%) |
Mar 16, 2007 | 4.230 | 4.230 | 4.100 | 4.130 | 142,913 | -0.04(-0.96%) |
Mar 15, 2007 | 4.100 | 4.240 | 4.080 | 4.170 | 529,900 | +0.12(+2.96%) |
Mar 14, 2007 | 3.920 | 4.060 | 3.860 | 4.050 | 998,074 | +0.02(+0.50%) |
Mar 13, 2007 | 4.200 | 4.220 | 3.950 | 4.030 | 806,275 | -0.24(-5.62%) |
Mar 12, 2007 | 4.410 | 4.410 | 4.220 | 4.270 | 542,941 | -0.07(-1.61%) |
Mar 09, 2007 | 4.390 | 4.470 | 4.300 | 4.340 | 288,315 | -0.05(-1.14%) |
Mar 08, 2007 | 4.520 | 4.550 | 4.380 | 4.390 | 862,220 | -0.02(-0.45%) |
Mar 07, 2007 | 4.410 | 4.490 | 4.320 | 4.410 | 772,688 | +0.11(+2.56%) |
Mar 06, 2007 | 4.080 | 4.370 | 4.050 | 4.300 | 1,224,322 | +0.45(+11.69%) |
Mar 05, 2007 | 3.950 | 4.020 | 3.770 | 3.850 | 1,085,285 | -0.39(-9.20%) |
Mar 02, 2007 | 4.380 | 4.400 | 4.030 | 4.240 | 538,622 | -0.21(-4.72%) |
Mar 01, 2007 | 4.550 | 4.550 | 4.300 | 4.450 | 956,989 | -0.14(-3.05%) |
Feb 28, 2007 | 4.400 | 4.610 | 4.340 | 4.590 | 1,922,481 | +0.24(+5.52%) |
Feb 27, 2007 | 5.000 | 5.010 | 4.260 | 4.350 | 2,954,790 | -0.71(-14.03%) |
Feb 26, 2007 | 5.100 | 5.190 | 5.000 | 5.060 | 721,913 | -0.09(-1.75%) |
Feb 23, 2007 | 5.280 | 5.290 | 5.120 | 5.150 | 702,768 | -0.15(-2.83%) |
Feb 22, 2007 | 5.040 | 5.300 | 5.040 | 5.300 | 1,096,814 | +0.35(+7.07%) |
Feb 21, 2007 | 5.090 | 5.090 | 4.750 | 4.950 | 1,636,539 | -0.15(-2.94%) |
Feb 20, 2007 | 5.250 | 5.250 | 4.930 | 5.100 | 1,470,095 | +0.07(+1.39%) |
Feb 16, 2007 | 4.600 | 5.060 | 4.570 | 5.030 | 2,570,685 | +0.39(+8.41%) |
Feb 15, 2007 | 4.490 | 4.660 | 4.270 | 4.640 | 1,172,789 | +0.24(+5.45%) |
Feb 14, 2007 | 4.100 | 4.480 | 4.100 | 4.400 | 2,314,874 | +0.35(+8.64%) |
Feb 13, 2007 | 4.020 | 4.090 | 4.010 | 4.050 | 1,763,817 | +0.05(+1.25%) |
Feb 12, 2007 | 4.040 | 4.100 | 3.970 | 4.000 | 1,352,601 | +0.03(+0.76%) |
Feb 09, 2007 | 4.000 | 4.040 | 3.940 | 3.970 | 848,848 | -0.01(-0.25%) |
Feb 08, 2007 | 4.040 | 4.060 | 3.920 | 3.980 | 587,685 | -0.07(-1.73%) |
Feb 07, 2007 | 3.980 | 4.070 | 3.950 | 4.050 | 383,975 | +0.08(+2.02%) |
Feb 06, 2007 | 3.950 | 4.000 | 3.910 | 3.970 | 223,296 | +0.04(+1.02%) |
Feb 05, 2007 | 3.990 | 4.000 | 3.890 | 3.930 | 237,561 | -0.05(-1.26%) |
Feb 02, 2007 | 3.990 | 3.990 | 3.890 | 3.980 | 244,553 | -0.01(-0.25%) |