Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.660 | 4.690 | 4.570 | 4.570 | 5,428,119 | -0.12(-2.56%) |
Apr 27, 2007 | 4.630 | 4.700 | 4.600 | 4.690 | 3,665,758 | +0.04(+0.86%) |
Apr 26, 2007 | 4.570 | 4.700 | 4.560 | 4.650 | 7,343,273 | +0.05(+1.09%) |
Apr 25, 2007 | 4.530 | 4.600 | 4.520 | 4.600 | 3,720,569 | +0.06(+1.32%) |
Apr 24, 2007 | 4.570 | 4.590 | 4.520 | 4.540 | 3,582,383 | -0.03(-0.66%) |
Apr 23, 2007 | 4.610 | 4.640 | 4.570 | 4.570 | 2,643,823 | -0.04(-0.87%) |
Apr 20, 2007 | 4.540 | 4.660 | 4.500 | 4.610 | 8,066,156 | +0.10(+2.22%) |
Apr 19, 2007 | 4.460 | 4.540 | 4.450 | 4.510 | 5,412,236 | +0.00(+0.00%) |
Apr 18, 2007 | 4.510 | 4.610 | 4.490 | 4.510 | 5,660,398 | -0.04(-0.88%) |
Apr 17, 2007 | 4.520 | 4.570 | 4.470 | 4.550 | 5,217,847 | +0.03(+0.66%) |
Apr 16, 2007 | 4.660 | 4.660 | 4.500 | 4.520 | 5,755,945 | -0.08(-1.74%) |
Apr 13, 2007 | 4.650 | 4.660 | 4.590 | 4.600 | 2,002,361 | -0.03(-0.65%) |
Apr 12, 2007 | 4.530 | 4.650 | 4.450 | 4.630 | 4,336,764 | +0.10(+2.21%) |
Apr 11, 2007 | 4.600 | 4.600 | 4.500 | 4.530 | 4,087,789 | -0.07(-1.52%) |
Apr 10, 2007 | 4.680 | 4.700 | 4.590 | 4.600 | 3,923,385 | -0.06(-1.29%) |
Apr 09, 2007 | 4.660 | 4.690 | 4.640 | 4.660 | 3,228,133 | +0.02(+0.43%) |
Apr 05, 2007 | 4.680 | 4.700 | 4.640 | 4.640 | 6,334,771 | -0.05(-1.07%) |
Apr 04, 2007 | 4.700 | 4.720 | 4.680 | 4.690 | 6,373,836 | +0.03(+0.64%) |
Apr 03, 2007 | 4.690 | 4.690 | 4.620 | 4.660 | 4,605,822 | -0.01(-0.21%) |
Apr 02, 2007 | 4.680 | 4.700 | 4.640 | 4.670 | 4,793,270 | +0.01(+0.21%) |
Mar 30, 2007 | 4.680 | 4.680 | 4.590 | 4.660 | 2,596,720 | +0.01(+0.22%) |
Mar 29, 2007 | 4.700 | 4.730 | 4.640 | 4.650 | 2,943,781 | +0.00(+0.00%) |
Mar 28, 2007 | 4.700 | 4.790 | 4.640 | 4.650 | 25,524,800 | +0.04(+0.87%) |
Mar 27, 2007 | 4.560 | 4.650 | 4.530 | 4.610 | 6,403,967 | +0.03(+0.66%) |
Mar 26, 2007 | 4.670 | 4.690 | 4.560 | 4.580 | 7,769,371 | -0.08(-1.72%) |
Mar 23, 2007 | 4.620 | 4.730 | 4.610 | 4.660 | 3,090,767 | +0.03(+0.65%) |
Mar 22, 2007 | 4.640 | 4.670 | 4.590 | 4.630 | 3,823,078 | +0.00(+0.00%) |
Mar 21, 2007 | 4.570 | 4.640 | 4.510 | 4.630 | 4,771,886 | +0.04(+0.87%) |
Mar 20, 2007 | 4.600 | 4.620 | 4.550 | 4.590 | 3,163,645 | -0.04(-0.86%) |
Mar 19, 2007 | 4.500 | 4.650 | 4.500 | 4.630 | 6,326,439 | +0.14(+3.12%) |
Mar 16, 2007 | 4.560 | 4.640 | 4.470 | 4.490 | 6,756,140 | -0.07(-1.54%) |
Mar 15, 2007 | 4.570 | 4.630 | 4.500 | 4.560 | 4,427,197 | +0.00(+0.00%) |
Mar 14, 2007 | 4.410 | 4.570 | 4.390 | 4.560 | 5,230,309 | +0.09(+2.01%) |
Mar 13, 2007 | 4.650 | 4.650 | 4.450 | 4.470 | 5,978,689 | -0.23(-4.89%) |
Mar 12, 2007 | 4.580 | 4.700 | 4.540 | 4.700 | 7,663,096 | +0.11(+2.40%) |
Mar 09, 2007 | 4.420 | 4.620 | 4.410 | 4.590 | 4,197,774 | +0.14(+3.15%) |
Mar 08, 2007 | 4.520 | 4.520 | 4.430 | 4.450 | 3,668,890 | -0.02(-0.45%) |
Mar 07, 2007 | 4.530 | 4.540 | 4.450 | 4.470 | 4,451,214 | -0.04(-0.89%) |
Mar 06, 2007 | 4.470 | 4.540 | 4.450 | 4.510 | 4,613,684 | +0.04(+0.89%) |
Mar 05, 2007 | 4.400 | 4.470 | 4.360 | 4.470 | 4,957,147 | -0.01(-0.22%) |
Mar 02, 2007 | 4.440 | 4.560 | 4.430 | 4.480 | 4,277,601 | +0.01(+0.22%) |
Mar 01, 2007 | 4.600 | 4.610 | 4.470 | 4.470 | 5,375,615 | -0.09(-1.97%) |
Feb 28, 2007 | 4.480 | 4.600 | 4.420 | 4.560 | 5,143,204 | +0.06(+1.33%) |
Feb 27, 2007 | 4.650 | 4.680 | 4.460 | 4.500 | 6,113,564 | -0.21(-4.46%) |
Feb 26, 2007 | 4.870 | 4.870 | 4.710 | 4.710 | 8,561,434 | -0.13(-2.69%) |
Feb 23, 2007 | 4.800 | 4.840 | 4.740 | 4.840 | 4,338,920 | +0.07(+1.47%) |
Feb 22, 2007 | 4.850 | 4.870 | 4.760 | 4.770 | 3,880,255 | -0.05(-1.04%) |
Feb 21, 2007 | 4.760 | 4.860 | 4.740 | 4.820 | 5,896,217 | +0.13(+2.77%) |
Feb 20, 2007 | 4.840 | 4.840 | 4.680 | 4.690 | 5,658,643 | +0.15(+3.30%) |
Feb 16, 2007 | 4.710 | 4.750 | 4.510 | 4.540 | 4,702,492 | -0.14(-2.99%) |
Feb 15, 2007 | 4.540 | 4.700 | 4.530 | 4.680 | 7,002,298 | +0.15(+3.31%) |
Feb 14, 2007 | 4.500 | 4.550 | 4.490 | 4.530 | 3,750,149 | +0.04(+0.89%) |
Feb 13, 2007 | 4.470 | 4.500 | 4.460 | 4.490 | 5,298,405 | +0.03(+0.67%) |
Feb 12, 2007 | 4.500 | 4.510 | 4.450 | 4.460 | 4,131,638 | -0.02(-0.45%) |
Feb 09, 2007 | 4.510 | 4.580 | 4.470 | 4.480 | 6,005,025 | -0.01(-0.22%) |
Feb 08, 2007 | 4.450 | 4.530 | 4.400 | 4.490 | 6,973,292 | +0.04(+0.90%) |
Feb 07, 2007 | 4.420 | 4.540 | 4.380 | 4.450 | 6,342,294 | -0.11(-2.41%) |
Feb 06, 2007 | 4.690 | 4.700 | 4.500 | 4.560 | 5,848,327 | -0.17(-3.59%) |
Feb 05, 2007 | 4.750 | 4.780 | 4.660 | 4.730 | 4,348,048 | -0.02(-0.42%) |
Feb 02, 2007 | 4.580 | 4.790 | 4.570 | 4.750 | 13,484,896 | +0.23(+5.09%) |