Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.410 | 5.430 | 5.300 | 5.430 | 2,814 | +0.03(+0.56%) |
Apr 27, 2007 | 5.400 | 5.400 | 5.400 | 5.400 | 0 | +0.00(+0.00%) |
Apr 26, 2007 | 5.400 | 5.410 | 5.200 | 5.400 | 10,242 | +0.00(+0.00%) |
Apr 25, 2007 | 5.390 | 5.410 | 5.390 | 5.400 | 4,800 | +0.01(+0.19%) |
Apr 24, 2007 | 5.340 | 5.390 | 5.340 | 5.390 | 14,428 | +0.04(+0.75%) |
Apr 23, 2007 | 5.250 | 5.370 | 5.250 | 5.350 | 53,808 | +0.10(+1.90%) |
Apr 20, 2007 | 5.200 | 5.250 | 5.120 | 5.250 | 15,000 | +0.03(+0.57%) |
Apr 19, 2007 | 5.200 | 5.250 | 5.150 | 5.220 | 26,800 | +0.06(+1.16%) |
Apr 18, 2007 | 5.170 | 5.170 | 5.000 | 5.160 | 10,013 | +0.06(+1.18%) |
Apr 17, 2007 | 5.140 | 5.150 | 4.970 | 5.100 | 8,167 | -0.05(-0.97%) |
Apr 16, 2007 | 5.050 | 5.150 | 4.930 | 5.150 | 14,700 | +0.10(+1.98%) |
Apr 13, 2007 | 4.950 | 5.050 | 4.910 | 5.050 | 11,901 | +0.10(+2.02%) |
Apr 12, 2007 | 4.830 | 4.950 | 4.750 | 4.950 | 10,430 | +0.12(+2.48%) |
Apr 11, 2007 | 4.670 | 4.830 | 4.650 | 4.830 | 11,281 | +0.13(+2.77%) |
Apr 10, 2007 | 4.800 | 4.800 | 4.650 | 4.700 | 53,351 | +0.05(+1.08%) |
Apr 09, 2007 | 4.700 | 4.720 | 4.650 | 4.650 | 30,846 | +0.04(+0.87%) |
Apr 05, 2007 | 4.700 | 4.700 | 4.610 | 4.610 | 25,100 | -0.09(-1.91%) |
Apr 04, 2007 | 4.750 | 4.750 | 4.700 | 4.700 | 4,300 | -0.05(-1.05%) |
Apr 03, 2007 | 4.680 | 4.800 | 4.680 | 4.750 | 4,466 | +0.07(+1.50%) |
Apr 02, 2007 | 4.750 | 4.750 | 4.680 | 4.680 | 23,700 | +0.00(+0.00%) |
Mar 30, 2007 | 4.750 | 4.770 | 4.680 | 4.680 | 5,159 | -0.07(-1.47%) |
Mar 29, 2007 | 4.710 | 4.850 | 4.710 | 4.750 | 27,800 | +0.15(+3.26%) |
Mar 28, 2007 | 4.750 | 4.750 | 4.600 | 4.600 | 3,100 | -0.10(-2.13%) |
Mar 27, 2007 | 4.820 | 4.820 | 4.700 | 4.700 | 13,400 | -0.09(-1.88%) |
Mar 26, 2007 | 4.610 | 4.790 | 4.600 | 4.790 | 5,672 | +0.23(+5.04%) |
Mar 23, 2007 | 4.560 | 4.560 | 4.560 | 4.560 | 0 | +0.00(+0.00%) |
Mar 22, 2007 | 4.540 | 4.670 | 4.540 | 4.560 | 7,543 | +0.07(+1.56%) |
Mar 21, 2007 | 4.490 | 4.490 | 4.490 | 4.490 | 1,500 | +0.11(+2.51%) |
Mar 20, 2007 | 4.250 | 4.380 | 4.250 | 4.380 | 12,700 | +0.12(+2.82%) |
Mar 19, 2007 | 4.300 | 4.350 | 4.210 | 4.260 | 43,262 | +0.01(+0.24%) |
Mar 16, 2007 | 4.260 | 4.300 | 4.250 | 4.250 | 8,250 | +0.00(+0.00%) |
Mar 15, 2007 | 4.410 | 4.450 | 4.250 | 4.250 | 17,900 | -0.15(-3.41%) |
Mar 14, 2007 | 4.500 | 4.500 | 4.300 | 4.400 | 23,700 | -0.10(-2.22%) |
Mar 13, 2007 | 4.720 | 4.720 | 4.500 | 4.500 | 1,400 | -0.22(-4.66%) |
Mar 12, 2007 | 4.720 | 4.720 | 4.720 | 4.720 | 1,000 | +0.00(+0.00%) |
Mar 09, 2007 | 4.620 | 4.720 | 4.620 | 4.720 | 2,900 | +0.02(+0.43%) |
Mar 08, 2007 | 4.590 | 4.700 | 4.590 | 4.700 | 19,100 | +0.20(+4.44%) |
Mar 07, 2007 | 4.440 | 4.500 | 4.330 | 4.500 | 12,800 | +0.17(+3.93%) |
Mar 06, 2007 | 4.330 | 4.380 | 4.330 | 4.330 | 12,700 | +0.04(+0.93%) |
Mar 05, 2007 | 4.330 | 4.330 | 4.160 | 4.290 | 25,240 | -0.04(-0.92%) |
Mar 02, 2007 | 4.340 | 4.350 | 4.330 | 4.330 | 9,100 | -0.01(-0.23%) |
Mar 01, 2007 | 4.460 | 4.460 | 4.340 | 4.340 | 21,900 | -0.26(-5.65%) |
Feb 28, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 500 | +0.05(+1.10%) |
Feb 27, 2007 | 4.600 | 4.600 | 4.550 | 4.550 | 8,600 | -0.05(-1.09%) |
Feb 26, 2007 | 4.420 | 4.600 | 4.350 | 4.600 | 35,200 | +0.18(+4.07%) |
Feb 23, 2007 | 4.590 | 4.600 | 4.420 | 4.420 | 49,900 | -0.08(-1.78%) |
Feb 22, 2007 | 4.600 | 4.600 | 4.500 | 4.500 | 11,614 | +0.01(+0.22%) |
Feb 21, 2007 | 4.500 | 4.590 | 4.490 | 4.490 | 205,000 | +0.09(+2.05%) |
Feb 20, 2007 | 4.530 | 4.530 | 4.400 | 4.400 | 153,400 | -0.15(-3.30%) |
Feb 16, 2007 | 4.400 | 4.550 | 4.350 | 4.550 | 7,486 | +0.11(+2.48%) |
Feb 15, 2007 | 4.440 | 4.440 | 4.440 | 4.440 | 1,000 | +0.01(+0.23%) |
Feb 14, 2007 | 4.430 | 4.430 | 4.360 | 4.430 | 13,638 | -0.02(-0.45%) |
Feb 13, 2007 | 4.500 | 4.500 | 4.450 | 4.450 | 11,700 | +0.00(+0.00%) |
Feb 12, 2007 | 4.350 | 4.450 | 4.350 | 4.450 | 2,350 | +0.12(+2.77%) |
Feb 09, 2007 | 4.270 | 4.370 | 4.270 | 4.330 | 7,990 | -0.02(-0.46%) |
Feb 08, 2007 | 4.250 | 4.350 | 4.250 | 4.350 | 15,054 | +0.09(+2.11%) |
Feb 07, 2007 | 4.350 | 4.360 | 4.260 | 4.260 | 6,285 | -0.09(-2.07%) |
Feb 06, 2007 | 4.400 | 4.500 | 4.350 | 4.350 | 41,000 | -0.10(-2.25%) |
Feb 05, 2007 | 4.510 | 4.510 | 4.450 | 4.450 | 17,650 | -0.07(-1.55%) |
Feb 02, 2007 | 4.520 | 4.520 | 4.520 | 4.520 | 500 | -0.01(-0.22%) |