Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 6.196 | 6.219 | 6.033 | 6.035 | 8,741,989 | -0.18(-2.85%) |
Apr 27, 2007 | 6.185 | 6.223 | 6.177 | 6.212 | 3,720,995 | +0.03(+0.46%) |
Apr 26, 2007 | 6.250 | 6.268 | 6.175 | 6.184 | 3,323,115 | -0.10(-1.54%) |
Apr 25, 2007 | 6.264 | 6.311 | 6.256 | 6.280 | 3,023,657 | +0.02(+0.26%) |
Apr 24, 2007 | 6.216 | 6.275 | 6.209 | 6.264 | 5,954,878 | -0.04(-0.62%) |
Apr 23, 2007 | 6.278 | 6.348 | 6.266 | 6.304 | 6,439,882 | -0.04(-0.56%) |
Apr 20, 2007 | 6.166 | 6.416 | 6.134 | 6.339 | 11,763,858 | +0.25(+4.08%) |
Apr 19, 2007 | 6.041 | 6.096 | 6.028 | 6.091 | 4,630,273 | +0.00(+0.03%) |
Apr 18, 2007 | 6.101 | 6.153 | 6.055 | 6.089 | 14,231,379 | -0.01(-0.15%) |
Apr 17, 2007 | 6.196 | 6.196 | 5.951 | 6.098 | 52,134,572 | +0.36(+6.33%) |
Apr 16, 2007 | 5.599 | 5.839 | 5.579 | 5.735 | 11,732,821 | +0.25(+4.56%) |
Apr 13, 2007 | 5.465 | 5.506 | 5.449 | 5.485 | 3,019,743 | -0.01(-0.20%) |
Apr 12, 2007 | 5.451 | 5.522 | 5.438 | 5.495 | 6,995,174 | +0.06(+1.15%) |
Apr 11, 2007 | 5.365 | 5.472 | 5.356 | 5.433 | 8,428,998 | +0.09(+1.64%) |
Apr 10, 2007 | 5.315 | 5.467 | 5.304 | 5.345 | 28,056,654 | +0.30(+5.88%) |
Apr 09, 2007 | 5.105 | 5.121 | 5.048 | 5.048 | 2,653,459 | -0.08(-1.53%) |
Apr 05, 2007 | 5.107 | 5.139 | 5.105 | 5.127 | 2,177,570 | +0.05(+0.99%) |
Apr 04, 2007 | 5.066 | 5.088 | 5.020 | 5.077 | 2,268,722 | +0.04(+0.71%) |
Apr 03, 2007 | 5.011 | 5.089 | 5.005 | 5.041 | 2,194,346 | +0.01(+0.14%) |
Apr 02, 2007 | 5.014 | 5.052 | 4.980 | 5.034 | 3,585,665 | -0.02(-0.46%) |
Mar 30, 2007 | 4.962 | 5.059 | 4.943 | 5.057 | 7,091,923 | +0.11(+2.24%) |
Mar 29, 2007 | 5.173 | 5.213 | 4.834 | 4.946 | 41,175,320 | +0.30(+6.34%) |
Mar 28, 2007 | 4.637 | 4.669 | 4.635 | 4.651 | 1,923,688 | +0.00(+0.08%) |
Mar 27, 2007 | 4.632 | 4.658 | 4.617 | 4.648 | 2,698,196 | +0.02(+0.35%) |
Mar 26, 2007 | 4.674 | 4.674 | 4.628 | 4.632 | 2,207,768 | -0.05(-1.03%) |
Mar 23, 2007 | 4.699 | 4.750 | 4.662 | 4.680 | 2,204,412 | -0.02(-0.42%) |
Mar 22, 2007 | 4.773 | 4.773 | 4.696 | 4.699 | 1,706,714 | -0.08(-1.68%) |
Mar 21, 2007 | 4.732 | 4.780 | 4.714 | 4.780 | 1,321,417 | +0.05(+1.06%) |
Mar 20, 2007 | 4.685 | 4.730 | 4.680 | 4.730 | 1,184,410 | +0.09(+1.85%) |
Mar 19, 2007 | 4.590 | 4.644 | 4.589 | 4.644 | 1,257,667 | +0.06(+1.33%) |
Mar 16, 2007 | 4.599 | 4.614 | 4.574 | 4.583 | 1,093,818 | -0.01(-0.16%) |
Mar 15, 2007 | 4.601 | 4.610 | 4.573 | 4.590 | 2,015,958 | +0.02(+0.39%) |
Mar 14, 2007 | 4.590 | 4.594 | 4.540 | 4.573 | 1,882,865 | -0.01(-0.31%) |
Mar 13, 2007 | 4.703 | 4.665 | 4.583 | 4.587 | 1,463,457 | -0.12(-2.47%) |
Mar 12, 2007 | 4.708 | 4.725 | 4.687 | 4.703 | 1,920,333 | +0.01(+0.15%) |
Mar 09, 2007 | 4.680 | 4.714 | 4.671 | 4.696 | 1,408,654 | +0.04(+0.88%) |
Mar 08, 2007 | 4.705 | 4.705 | 4.639 | 4.655 | 1,871,122 | -0.04(-0.76%) |
Mar 07, 2007 | 4.662 | 4.716 | 4.658 | 4.691 | 1,472,963 | +0.01(+0.31%) |
Mar 06, 2007 | 4.626 | 4.701 | 4.619 | 4.676 | 2,230,136 | +0.11(+2.31%) |
Mar 05, 2007 | 4.556 | 4.626 | 4.546 | 4.571 | 2,131,715 | -0.02(-0.35%) |
Mar 02, 2007 | 4.598 | 4.648 | 4.583 | 4.587 | 2,152,965 | -0.03(-0.74%) |
Mar 01, 2007 | 4.608 | 4.667 | 4.571 | 4.621 | 2,135,120 | -0.07(-1.45%) |
Feb 28, 2007 | 4.698 | 4.719 | 4.646 | 4.689 | 2,850,302 | -0.02(-0.34%) |
Feb 27, 2007 | 4.812 | 4.828 | 4.608 | 4.705 | 2,876,585 | -0.14(-2.81%) |
Feb 26, 2007 | 4.860 | 4.877 | 4.823 | 4.841 | 1,891,813 | -0.02(-0.40%) |
Feb 23, 2007 | 4.817 | 4.869 | 4.817 | 4.860 | 1,162,042 | +0.04(+0.93%) |
Feb 22, 2007 | 4.878 | 4.882 | 4.809 | 4.816 | 2,042,800 | -0.06(-1.17%) |
Feb 21, 2007 | 4.885 | 4.889 | 4.841 | 4.873 | 1,877,833 | +0.02(+0.37%) |
Feb 20, 2007 | 4.812 | 4.885 | 4.778 | 4.855 | 2,862,045 | -0.03(-0.51%) |
Feb 16, 2007 | 4.885 | 4.909 | 4.830 | 4.880 | 3,502,343 | +0.01(+0.18%) |
Feb 15, 2007 | 4.803 | 4.880 | 4.803 | 4.871 | 4,739,319 | +0.09(+1.79%) |
Feb 14, 2007 | 4.685 | 4.798 | 4.685 | 4.785 | 3,328,987 | +0.09(+2.02%) |
Feb 13, 2007 | 4.639 | 4.691 | 4.633 | 4.691 | 2,147,680 | +0.09(+2.06%) |
Feb 12, 2007 | 4.621 | 4.642 | 4.592 | 4.596 | 1,863,819 | -0.02(-0.46%) |
Feb 09, 2007 | 4.614 | 4.664 | 4.589 | 4.617 | 4,725,898 | +0.06(+1.22%) |
Feb 08, 2007 | 4.576 | 4.583 | 4.551 | 4.562 | 3,344,645 | -0.01(-0.31%) |
Feb 07, 2007 | 4.733 | 4.733 | 4.546 | 4.576 | 3,569,448 | -0.16(-3.32%) |
Feb 06, 2007 | 4.687 | 4.739 | 4.680 | 4.733 | 1,331,483 | +0.06(+1.34%) |
Feb 05, 2007 | 4.669 | 4.685 | 4.640 | 4.671 | 1,561,878 | +0.02(+0.50%) |
Feb 02, 2007 | 4.737 | 4.748 | 4.637 | 4.648 | 1,881,188 | -0.09(-1.89%) |