Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 5.000 | 5.200 | 4.930 | 5.010 | 361,600 | -0.02(-0.40%) |
Apr 27, 2007 | 4.960 | 5.080 | 4.860 | 5.030 | 322,700 | +0.07(+1.41%) |
Apr 26, 2007 | 4.870 | 5.000 | 4.850 | 4.960 | 190,800 | -0.11(-2.17%) |
Apr 25, 2007 | 4.990 | 5.120 | 4.930 | 5.070 | 148,600 | +0.08(+1.61%) |
Apr 24, 2007 | 5.170 | 5.170 | 4.900 | 4.990 | 144,900 | -0.14(-2.73%) |
Apr 23, 2007 | 5.150 | 5.200 | 5.050 | 5.130 | 178,900 | -0.03(-0.58%) |
Apr 20, 2007 | 4.990 | 5.180 | 4.980 | 5.160 | 162,900 | +0.30(+6.17%) |
Apr 19, 2007 | 5.040 | 5.050 | 4.860 | 4.860 | 268,600 | -0.27(-5.26%) |
Apr 18, 2007 | 5.200 | 5.240 | 5.090 | 5.130 | 90,100 | -0.02(-0.39%) |
Apr 17, 2007 | 5.280 | 5.280 | 5.090 | 5.150 | 196,100 | -0.11(-2.09%) |
Apr 16, 2007 | 5.290 | 5.360 | 5.220 | 5.260 | 316,500 | +0.05(+0.96%) |
Apr 13, 2007 | 4.930 | 5.230 | 4.930 | 5.210 | 331,100 | +0.32(+6.54%) |
Apr 12, 2007 | 4.850 | 5.050 | 4.830 | 4.890 | 210,500 | +0.02(+0.43%) |
Apr 11, 2007 | 5.110 | 5.110 | 4.830 | 4.869 | 230,200 | -0.16(-3.20%) |
Apr 10, 2007 | 5.210 | 5.320 | 5.010 | 5.030 | 425,400 | -0.12(-2.33%) |
Apr 09, 2007 | 4.840 | 5.200 | 4.810 | 5.150 | 380,700 | +0.36(+7.52%) |
Apr 05, 2007 | 4.820 | 4.830 | 4.730 | 4.790 | 130,800 | +0.01(+0.21%) |
Apr 04, 2007 | 4.730 | 4.800 | 4.650 | 4.780 | 232,400 | +0.15(+3.24%) |
Apr 03, 2007 | 4.530 | 4.740 | 4.530 | 4.630 | 310,100 | +0.11(+2.43%) |
Apr 02, 2007 | 4.490 | 4.550 | 4.400 | 4.520 | 129,200 | +0.01(+0.22%) |
Mar 30, 2007 | 4.470 | 4.520 | 4.450 | 4.510 | 81,100 | +0.06(+1.35%) |
Mar 29, 2007 | 4.390 | 4.450 | 4.310 | 4.450 | 102,800 | +0.03(+0.68%) |
Mar 28, 2007 | 4.480 | 4.500 | 4.370 | 4.420 | 62,800 | -0.01(-0.23%) |
Mar 27, 2007 | 4.490 | 4.500 | 4.430 | 4.430 | 69,300 | -0.05(-1.12%) |
Mar 26, 2007 | 4.450 | 4.510 | 4.440 | 4.480 | 89,200 | +0.06(+1.36%) |
Mar 23, 2007 | 4.580 | 4.580 | 4.350 | 4.420 | 90,200 | -0.11(-2.43%) |
Mar 22, 2007 | 4.420 | 4.530 | 4.350 | 4.530 | 119,700 | +0.10(+2.26%) |
Mar 21, 2007 | 4.480 | 4.480 | 4.350 | 4.430 | 199,000 | +0.06(+1.37%) |
Mar 20, 2007 | 4.340 | 4.390 | 4.270 | 4.370 | 124,700 | +0.13(+3.07%) |
Mar 19, 2007 | 4.160 | 4.250 | 4.120 | 4.240 | 65,500 | +0.07(+1.62%) |
Mar 16, 2007 | 4.210 | 4.270 | 4.150 | 4.172 | 81,000 | -0.03(-0.66%) |
Mar 15, 2007 | 4.060 | 4.200 | 4.060 | 4.200 | 96,700 | +0.20(+5.00%) |
Mar 14, 2007 | 4.010 | 4.040 | 3.800 | 4.000 | 192,100 | -0.09(-2.20%) |
Mar 13, 2007 | 4.300 | 4.300 | 4.000 | 4.090 | 231,000 | -0.21(-4.88%) |
Mar 12, 2007 | 4.210 | 4.300 | 4.210 | 4.300 | 86,500 | +0.11(+2.63%) |
Mar 09, 2007 | 4.349 | 4.380 | 4.180 | 4.190 | 115,100 | -0.12(-2.78%) |
Mar 08, 2007 | 4.440 | 4.580 | 4.290 | 4.310 | 258,300 | -0.03(-0.69%) |
Mar 07, 2007 | 4.300 | 4.340 | 4.170 | 4.340 | 188,200 | +0.12(+2.84%) |
Mar 06, 2007 | 4.060 | 4.220 | 4.050 | 4.220 | 263,700 | +0.20(+4.98%) |
Mar 05, 2007 | 4.010 | 4.080 | 3.930 | 4.020 | 204,100 | -0.13(-3.11%) |
Mar 02, 2007 | 4.230 | 4.260 | 4.030 | 4.149 | 307,900 | -0.17(-3.96%) |
Mar 01, 2007 | 4.530 | 4.550 | 4.320 | 4.320 | 202,135 | -0.28(-6.09%) |
Feb 28, 2007 | 4.500 | 4.600 | 4.400 | 4.600 | 201,900 | +0.08(+1.77%) |
Feb 27, 2007 | 5.030 | 5.030 | 4.510 | 4.520 | 403,500 | -0.52(-10.32%) |
Feb 26, 2007 | 4.930 | 5.110 | 4.880 | 5.040 | 260,101 | +0.17(+3.49%) |
Feb 23, 2007 | 4.810 | 4.930 | 4.800 | 4.870 | 220,400 | +0.14(+2.96%) |
Feb 22, 2007 | 4.790 | 4.820 | 4.650 | 4.730 | 136,900 | -0.04(-0.84%) |
Feb 21, 2007 | 4.560 | 4.770 | 4.550 | 4.770 | 186,300 | +0.24(+5.30%) |
Feb 20, 2007 | 4.570 | 4.710 | 4.499 | 4.530 | 153,300 | -0.16(-3.41%) |
Feb 16, 2007 | 4.730 | 4.730 | 4.650 | 4.690 | 149,500 | -0.05(-1.05%) |
Feb 15, 2007 | 4.690 | 4.830 | 4.690 | 4.740 | 160,400 | +0.03(+0.64%) |
Feb 14, 2007 | 4.740 | 4.830 | 4.610 | 4.710 | 299,200 | +0.00(+0.00%) |
Feb 13, 2007 | 4.880 | 4.880 | 4.600 | 4.710 | 226,950 | -0.15(-3.09%) |
Feb 12, 2007 | 4.710 | 4.880 | 4.550 | 4.860 | 192,900 | +0.15(+3.18%) |
Feb 09, 2007 | 4.620 | 4.870 | 4.610 | 4.710 | 337,800 | +0.11(+2.39%) |
Feb 08, 2007 | 4.330 | 4.620 | 4.320 | 4.600 | 430,200 | +0.32(+7.48%) |
Feb 07, 2007 | 4.140 | 4.380 | 4.120 | 4.280 | 276,100 | +0.13(+3.13%) |
Feb 06, 2007 | 4.140 | 4.170 | 4.090 | 4.150 | 72,300 | +0.05(+1.22%) |
Feb 05, 2007 | 4.090 | 4.140 | 4.000 | 4.100 | 75,500 | +0.02(+0.49%) |
Feb 02, 2007 | 4.170 | 4.180 | 4.050 | 4.080 | 185,700 | -0.09(-2.16%) |
Feb 01, 2007 | 4.080 | 4.210 | 4.080 | 4.170 | 306,300 | +0.08(+1.96%) |
Jan 31, 2007 | 4.010 | 4.170 | 4.010 | 4.090 | 232,800 | +0.09(+2.25%) |
Jan 30, 2007 | 4.160 | 4.190 | 3.970 | 4.000 | 101,300 | -0.15(-3.61%) |