Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.966 | 4.966 | 4.856 | 4.907 | 6,645 | +0.06(+1.23%) |
Apr 27, 2007 | 4.924 | 5.111 | 4.848 | 4.848 | 13,025 | -0.03(-0.70%) |
Apr 26, 2007 | 4.915 | 5.094 | 4.881 | 4.881 | 36,456 | -0.01(-0.17%) |
Apr 25, 2007 | 4.865 | 4.924 | 4.865 | 4.890 | 4,452 | -0.04(-0.86%) |
Apr 24, 2007 | 4.966 | 5.060 | 4.932 | 4.932 | 3,887 | -0.03(-0.68%) |
Apr 23, 2007 | 4.975 | 5.009 | 4.966 | 4.966 | 22,733 | -0.01(-0.17%) |
Apr 20, 2007 | 4.975 | 5.026 | 4.966 | 4.975 | 22,553 | -0.02(-0.34%) |
Apr 19, 2007 | 4.983 | 5.017 | 4.975 | 4.992 | 32,981 | +0.00(+0.00%) |
Apr 18, 2007 | 4.983 | 5.034 | 4.966 | 4.992 | 26,267 | -0.02(-0.34%) |
Apr 17, 2007 | 5.009 | 5.009 | 4.966 | 5.009 | 4,122 | -0.04(-0.84%) |
Apr 16, 2007 | 5.051 | 5.094 | 4.754 | 5.051 | 22,308 | +0.03(+0.51%) |
Apr 13, 2007 | 5.111 | 5.111 | 5.017 | 5.026 | 87,860 | -0.07(-1.33%) |
Apr 12, 2007 | 5.043 | 5.119 | 5.043 | 5.094 | 11,896 | +0.05(+1.01%) |
Apr 11, 2007 | 5.094 | 5.204 | 5.043 | 5.043 | 16,020 | -0.14(-2.78%) |
Apr 10, 2007 | 5.255 | 5.264 | 5.102 | 5.187 | 2,238 | -0.08(-1.45%) |
Apr 09, 2007 | 5.264 | 5.264 | 5.213 | 5.264 | 14,570 | -0.08(-1.59%) |
Apr 05, 2007 | 5.493 | 5.493 | 5.306 | 5.348 | 58,778 | -0.12(-2.17%) |
Apr 04, 2007 | 5.646 | 5.646 | 5.374 | 5.467 | 1,177 | +0.03(+0.63%) |
Apr 03, 2007 | 5.433 | 5.688 | 5.433 | 5.433 | 28,698 | +0.01(+0.23%) |
Apr 02, 2007 | 5.399 | 5.450 | 5.374 | 5.421 | 71,231 | +0.00(+0.08%) |
Mar 30, 2007 | 4.992 | 5.680 | 4.992 | 5.416 | 14,490 | +0.42(+8.50%) |
Mar 29, 2007 | 4.949 | 5.037 | 4.949 | 4.992 | 1,413 | -0.07(-1.34%) |
Mar 28, 2007 | 5.051 | 5.136 | 4.998 | 5.060 | 8,154 | -0.16(-3.09%) |
Mar 27, 2007 | 5.187 | 5.221 | 4.848 | 5.221 | 24,795 | +0.01(+0.16%) |
Mar 26, 2007 | 5.323 | 5.323 | 5.128 | 5.213 | 19,228 | -0.11(-2.07%) |
Mar 23, 2007 | 5.323 | 5.425 | 5.280 | 5.323 | 8,013 | -0.20(-3.54%) |
Mar 22, 2007 | 5.629 | 5.824 | 5.510 | 5.518 | 4,363 | +0.00(+0.00%) |
Mar 21, 2007 | 5.535 | 5.535 | 5.399 | 5.518 | 41,004 | +0.00(+0.00%) |
Mar 20, 2007 | 5.603 | 5.612 | 5.518 | 5.518 | 6,242 | -0.11(-2.03%) |
Mar 19, 2007 | 5.633 | 5.633 | 5.633 | 5.633 | 176 | -0.03(-0.53%) |
Mar 16, 2007 | 5.629 | 5.663 | 5.603 | 5.663 | 21,084 | +0.04(+0.76%) |
Mar 15, 2007 | 5.671 | 5.671 | 5.620 | 5.620 | 1,413 | -0.04(-0.75%) |
Mar 14, 2007 | 5.680 | 5.680 | 5.476 | 5.663 | 3,769 | -0.08(-1.33%) |
Mar 13, 2007 | 5.730 | 5.909 | 5.696 | 5.739 | 12,809 | +0.01(+0.15%) |
Mar 12, 2007 | 5.629 | 5.892 | 5.629 | 5.730 | 21,264 | +0.10(+1.81%) |
Mar 09, 2007 | 5.646 | 5.646 | 5.620 | 5.629 | 13,468 | +0.01(+0.15%) |
Mar 08, 2007 | 5.646 | 5.646 | 5.603 | 5.620 | 3,180 | -0.10(-1.78%) |
Mar 07, 2007 | 5.773 | 5.773 | 5.722 | 5.722 | 4,593 | -0.05(-0.88%) |
Mar 06, 2007 | 5.612 | 5.773 | 5.612 | 5.773 | 15,517 | +0.14(+2.41%) |
Mar 05, 2007 | 5.815 | 5.815 | 5.603 | 5.637 | 56,580 | -0.15(-2.64%) |
Mar 02, 2007 | 5.527 | 6.112 | 5.527 | 5.790 | 19,452 | +0.19(+3.33%) |
Mar 01, 2007 | 5.586 | 5.680 | 4.805 | 5.603 | 25,752 | -0.03(-0.60%) |
Feb 28, 2007 | 5.561 | 5.646 | 5.561 | 5.637 | 27,048 | +0.12(+2.15%) |
Feb 27, 2007 | 5.561 | 5.595 | 5.476 | 5.518 | 27,344 | -0.01(-0.15%) |
Feb 26, 2007 | 5.680 | 5.696 | 5.518 | 5.527 | 18,457 | +0.01(+0.15%) |
Feb 23, 2007 | 5.459 | 5.518 | 5.145 | 5.518 | 17,902 | +0.14(+2.65%) |
Feb 22, 2007 | 5.374 | 5.376 | 5.297 | 5.376 | 11,896 | +0.03(+0.51%) |
Feb 21, 2007 | 5.280 | 5.399 | 5.221 | 5.348 | 15,075 | +0.13(+2.44%) |
Feb 20, 2007 | 5.365 | 5.399 | 5.102 | 5.221 | 25,916 | +0.08(+1.65%) |
Feb 16, 2007 | 5.348 | 5.348 | 5.102 | 5.136 | 2,827 | -0.30(-5.47%) |
Feb 15, 2007 | 5.247 | 5.518 | 5.102 | 5.433 | 10,247 | +0.25(+4.92%) |
Feb 14, 2007 | 5.145 | 5.204 | 5.051 | 5.179 | 20,783 | +0.03(+0.66%) |
Feb 13, 2007 | 5.017 | 5.145 | 4.983 | 5.145 | 3,096 | +0.03(+0.66%) |
Feb 12, 2007 | 5.145 | 5.153 | 5.094 | 5.111 | 3,412 | -0.13(-2.43%) |
Feb 09, 2007 | 5.221 | 5.259 | 5.179 | 5.238 | 56,096 | +0.06(+1.15%) |
Feb 08, 2007 | 5.391 | 5.399 | 5.179 | 5.179 | 12,521 | -0.13(-2.40%) |
Feb 07, 2007 | 5.416 | 5.433 | 5.306 | 5.306 | 6,732 | -0.13(-2.34%) |
Feb 06, 2007 | 5.331 | 5.518 | 5.323 | 5.433 | 4,487 | +0.13(+2.40%) |
Feb 05, 2007 | 5.399 | 5.603 | 5.306 | 5.306 | 10,345 | +0.01(+0.16%) |
Feb 02, 2007 | 5.518 | 5.518 | 5.297 | 5.297 | 4,267 | -0.20(-3.70%) |
Feb 01, 2007 | 5.365 | 5.561 | 5.365 | 5.501 | 18,503 | +0.14(+2.53%) |
Jan 31, 2007 | 5.323 | 5.365 | 5.221 | 5.365 | 13,952 | -0.03(-0.63%) |
Jan 30, 2007 | 5.314 | 5.399 | 5.297 | 5.399 | 11,425 | +0.03(+0.63%) |
Jan 29, 2007 | 5.365 | 5.467 | 5.348 | 5.365 | 7,538 | +0.00(+0.00%) |
Jan 26, 2007 | 5.374 | 5.518 | 5.357 | 5.365 | 10,777 | -0.02(-0.32%) |
Jan 25, 2007 | 5.391 | 5.399 | 5.348 | 5.382 | 5,654 | -0.02(-0.31%) |
Jan 24, 2007 | 5.501 | 5.535 | 5.348 | 5.399 | 15,077 | -0.17(-3.05%) |
Jan 23, 2007 | 5.629 | 5.688 | 5.561 | 5.569 | 61,485 | -0.08(-1.50%) |
Jan 22, 2007 | 5.688 | 5.764 | 5.578 | 5.654 | 112,550 | -0.01(-0.13%) |
Jan 19, 2007 | 5.331 | 5.773 | 5.331 | 5.662 | 30,994 | +0.36(+6.70%) |
Jan 18, 2007 | 5.357 | 5.493 | 5.264 | 5.306 | 11,449 | -0.03(-0.48%) |
Jan 17, 2007 | 5.306 | 5.331 | 5.264 | 5.331 | 5,065 | +0.03(+0.48%) |
Jan 16, 2007 | 5.264 | 5.306 | 5.264 | 5.306 | 8,893 | +0.02(+0.32%) |
Jan 12, 2007 | 5.128 | 5.289 | 5.128 | 5.289 | 1,236 | +0.11(+2.13%) |
Jan 11, 2007 | 5.247 | 5.247 | 5.179 | 5.179 | 9,660 | -0.07(-1.29%) |
Jan 10, 2007 | 5.094 | 5.247 | 5.094 | 5.247 | 95,270 | +0.07(+1.31%) |
Jan 09, 2007 | 5.196 | 5.247 | 5.102 | 5.179 | 3,769 | -0.03(-0.65%) |
Jan 08, 2007 | 5.136 | 5.230 | 5.094 | 5.213 | 13,663 | -0.08(-1.60%) |
Jan 05, 2007 | 5.255 | 5.433 | 5.255 | 5.297 | 8,981 | +0.11(+2.13%) |
Jan 04, 2007 | 5.128 | 5.247 | 5.119 | 5.187 | 12,250 | +0.05(+0.99%) |
Jan 03, 2007 | 5.017 | 5.179 | 5.017 | 5.136 | 54,284 | +0.04(+0.83%) |
Dec 29, 2006 | 5.230 | 5.230 | 4.949 | 5.094 | 39,031 | -0.08(-1.64%) |
Dec 28, 2006 | 5.153 | 5.230 | 5.102 | 5.179 | 31,347 | +0.03(+0.66%) |
Dec 27, 2006 | 5.102 | 5.153 | 5.094 | 5.145 | 6,179 | +0.00(+0.00%) |
Dec 26, 2006 | 5.331 | 5.331 | 5.094 | 5.145 | 8,166 | -0.01(-0.16%) |
Dec 22, 2006 | 5.051 | 5.264 | 5.051 | 5.153 | 62,189 | +0.31(+6.49%) |
Dec 21, 2006 | 4.856 | 4.924 | 4.754 | 4.839 | 39,427 | -0.03(-0.70%) |
Dec 20, 2006 | 4.949 | 5.094 | 4.754 | 4.873 | 17,086 | -0.08(-1.54%) |
Dec 19, 2006 | 4.932 | 5.085 | 4.924 | 4.949 | 7,066 | +0.03(+0.52%) |
Dec 18, 2006 | 5.051 | 5.094 | 4.924 | 4.924 | 19,834 | -0.12(-2.36%) |
Dec 15, 2006 | 5.094 | 5.170 | 4.932 | 5.043 | 12,041 | +0.10(+2.06%) |
Dec 14, 2006 | 4.601 | 5.247 | 4.584 | 4.941 | 75,980 | +0.27(+5.82%) |
Dec 13, 2006 | 4.652 | 4.712 | 4.584 | 4.669 | 17,139 | -0.08(-1.79%) |
Dec 12, 2006 | 4.754 | 4.898 | 4.330 | 4.754 | 19,624 | -0.03(-0.53%) |
Dec 11, 2006 | 4.966 | 5.119 | 4.780 | 4.780 | 58,109 | -0.21(-4.25%) |
Dec 08, 2006 | 4.966 | 5.085 | 4.941 | 4.992 | 17,209 | +0.00(+0.00%) |
Dec 07, 2006 | 4.992 | 4.992 | 4.992 | 4.992 | 235 | +0.02(+0.50%) |
Dec 06, 2006 | 5.085 | 5.085 | 4.966 | 4.967 | 1,531 | -0.13(-2.48%) |
Dec 05, 2006 | 5.094 | 5.102 | 4.924 | 5.094 | 27,694 | +0.00(+0.00%) |
Dec 04, 2006 | 4.966 | 5.399 | 4.966 | 5.094 | 11,834 | -0.05(-0.92%) |
Dec 01, 2006 | 4.924 | 5.162 | 4.924 | 5.141 | 24,235 | +0.21(+4.23%) |
Nov 30, 2006 | 5.060 | 5.060 | 4.924 | 4.932 | 25,443 | -0.08(-1.69%) |
Nov 29, 2006 | 5.085 | 5.085 | 4.966 | 5.017 | 12,182 | -0.08(-1.50%) |
Nov 28, 2006 | 5.051 | 5.094 | 4.848 | 5.094 | 56,807 | +0.04(+0.84%) |
Nov 27, 2006 | 5.043 | 5.051 | 5.009 | 5.051 | 52,146 | +0.01(+0.17%) |
Nov 24, 2006 | 5.017 | 5.043 | 4.865 | 5.043 | 3,186 | -0.02(-0.34%) |
Nov 22, 2006 | 5.051 | 5.119 | 5.051 | 5.060 | 47,647 | +0.01(+0.17%) |
Nov 21, 2006 | 5.136 | 5.145 | 4.839 | 5.051 | 46,527 | -0.09(-1.82%) |
Nov 20, 2006 | 5.119 | 5.204 | 5.102 | 5.145 | 39,720 | +0.03(+0.50%) |
Nov 17, 2006 | 5.119 | 5.179 | 5.094 | 5.119 | 17,770 | -0.02(-0.33%) |
Nov 16, 2006 | 5.094 | 5.153 | 5.094 | 5.136 | 31,734 | +0.04(+0.83%) |
Nov 15, 2006 | 5.051 | 5.145 | 5.051 | 5.094 | 34,823 | +0.01(+0.17%) |
Nov 14, 2006 | 5.060 | 5.136 | 5.034 | 5.085 | 37,219 | -0.07(-1.32%) |
Nov 13, 2006 | 4.966 | 5.153 | 4.924 | 5.153 | 62,311 | +0.14(+2.88%) |
Nov 10, 2006 | 5.153 | 5.153 | 4.966 | 5.009 | 17,712 | +0.04(+0.85%) |
Nov 09, 2006 | 5.094 | 5.094 | 4.924 | 4.966 | 53,362 | -0.15(-2.99%) |
Nov 08, 2006 | 5.221 | 5.221 | 5.094 | 5.119 | 77,909 | +0.00(+0.00%) |
Nov 07, 2006 | 5.136 | 5.136 | 5.094 | 5.119 | 112,936 | -0.02(-0.33%) |
Nov 06, 2006 | 5.145 | 5.247 | 5.102 | 5.136 | 60,874 | -0.04(-0.82%) |
Nov 03, 2006 | 5.094 | 5.213 | 5.094 | 5.179 | 37,444 | +0.04(+0.83%) |
Nov 02, 2006 | 5.264 | 5.264 | 5.119 | 5.136 | 25,875 | -0.03(-0.51%) |
Nov 01, 2006 | 5.264 | 5.264 | 5.111 | 5.162 | 32,697 | +0.03(+0.51%) |
Oct 31, 2006 | 5.238 | 5.238 | 5.094 | 5.136 | 222,393 | +0.00(+0.00%) |
Oct 30, 2006 | 5.094 | 5.255 | 5.009 | 5.136 | 74,976 | +0.04(+0.83%) |
Oct 27, 2006 | 5.289 | 5.289 | 5.009 | 5.094 | 165,743 | +0.00(+0.00%) |
Oct 26, 2006 | 5.331 | 5.331 | 5.051 | 5.094 | 167,927 | -0.13(-2.44%) |
Oct 25, 2006 | 5.196 | 5.306 | 5.196 | 5.221 | 59,947 | -0.17(-3.15%) |
Oct 24, 2006 | 5.476 | 5.476 | 5.391 | 5.391 | 103,322 | -0.08(-1.55%) |
Oct 23, 2006 | 5.518 | 5.518 | 5.391 | 5.476 | 197,857 | +0.00(+0.00%) |
Oct 20, 2006 | 5.136 | 5.518 | 5.136 | 5.476 | 478,041 | +0.21(+4.03%) |