Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.500 | 4.770 | 4.500 | 4.720 | 42,566 | +0.22(+4.89%) |
Apr 27, 2007 | 4.590 | 4.590 | 4.400 | 4.500 | 27,491 | -0.06(-1.32%) |
Apr 26, 2007 | 4.610 | 4.630 | 4.520 | 4.560 | 16,511 | -0.08(-1.72%) |
Apr 25, 2007 | 4.700 | 4.780 | 4.610 | 4.640 | 27,177 | -0.08(-1.69%) |
Apr 24, 2007 | 5.000 | 5.000 | 4.650 | 4.720 | 26,054 | -0.15(-3.08%) |
Apr 23, 2007 | 4.980 | 5.000 | 4.750 | 4.870 | 21,449 | -0.11(-2.21%) |
Apr 20, 2007 | 4.860 | 4.980 | 4.860 | 4.980 | 35,352 | +0.13(+2.68%) |
Apr 19, 2007 | 4.900 | 4.900 | 4.800 | 4.850 | 29,940 | -0.05(-1.02%) |
Apr 18, 2007 | 4.870 | 4.900 | 4.760 | 4.900 | 49,778 | +0.13(+2.73%) |
Apr 17, 2007 | 4.880 | 4.900 | 4.700 | 4.770 | 93,611 | +0.18(+3.92%) |
Apr 16, 2007 | 4.600 | 5.200 | 4.360 | 4.590 | 236,349 | +0.32(+7.49%) |
Apr 13, 2007 | 4.200 | 4.340 | 4.140 | 4.270 | 101,840 | +0.17(+4.15%) |
Apr 12, 2007 | 3.800 | 4.240 | 3.780 | 4.100 | 130,388 | +0.35(+9.33%) |
Apr 11, 2007 | 3.540 | 3.860 | 3.540 | 3.750 | 110,020 | -0.11(-2.85%) |
Apr 10, 2007 | 3.880 | 3.900 | 3.750 | 3.860 | 61,578 | -0.04(-1.03%) |
Apr 09, 2007 | 4.010 | 4.060 | 3.860 | 3.900 | 81,031 | -0.14(-3.47%) |
Apr 05, 2007 | 4.040 | 4.140 | 4.000 | 4.040 | 28,120 | +0.03(+0.75%) |
Apr 04, 2007 | 4.000 | 4.040 | 3.980 | 4.010 | 53,284 | +0.03(+0.75%) |
Apr 03, 2007 | 3.840 | 4.230 | 3.750 | 3.980 | 176,863 | -0.31(-7.23%) |
Apr 02, 2007 | 4.312 | 4.370 | 3.960 | 4.290 | 28,309 | +0.02(+0.47%) |
Mar 30, 2007 | 4.090 | 4.300 | 4.000 | 4.270 | 47,865 | +0.26(+6.48%) |
Mar 29, 2007 | 4.500 | 4.500 | 3.990 | 4.010 | 84,414 | -0.44(-9.89%) |
Mar 28, 2007 | 4.410 | 4.520 | 4.330 | 4.450 | 14,621 | +0.05(+1.14%) |
Mar 27, 2007 | 4.300 | 4.640 | 4.300 | 4.400 | 6,646 | +0.04(+0.92%) |
Mar 26, 2007 | 4.400 | 4.500 | 4.350 | 4.360 | 24,431 | -0.03(-0.68%) |
Mar 23, 2007 | 4.540 | 4.540 | 4.390 | 4.390 | 24,890 | -0.12(-2.66%) |
Mar 22, 2007 | 4.500 | 4.640 | 4.410 | 4.510 | 14,614 | +0.01(+0.22%) |
Mar 21, 2007 | 4.670 | 4.690 | 4.290 | 4.500 | 55,457 | -0.22(-4.66%) |
Mar 20, 2007 | 4.730 | 4.820 | 4.650 | 4.720 | 13,052 | -0.02(-0.42%) |
Mar 19, 2007 | 4.850 | 4.890 | 4.630 | 4.740 | 47,095 | +0.05(+1.07%) |
Mar 16, 2007 | 4.850 | 4.900 | 4.690 | 4.690 | 12,150 | -0.21(-4.29%) |
Mar 15, 2007 | 4.930 | 5.000 | 4.660 | 4.900 | 9,600 | -0.04(-0.81%) |
Mar 14, 2007 | 5.020 | 5.020 | 4.870 | 4.940 | 10,655 | -0.08(-1.59%) |
Mar 13, 2007 | 5.010 | 5.070 | 4.940 | 5.020 | 7,198 | -0.05(-0.99%) |
Mar 12, 2007 | 5.010 | 5.150 | 5.000 | 5.070 | 9,799 | -0.08(-1.55%) |
Mar 09, 2007 | 5.070 | 5.150 | 4.960 | 5.150 | 16,559 | -0.01(-0.19%) |
Mar 08, 2007 | 5.020 | 5.160 | 5.000 | 5.160 | 10,682 | +0.01(+0.19%) |
Mar 07, 2007 | 5.150 | 5.150 | 5.040 | 5.150 | 4,100 | +0.06(+1.18%) |
Mar 06, 2007 | 4.990 | 5.120 | 4.730 | 5.090 | 23,463 | +0.00(+0.00%) |
Mar 05, 2007 | 5.110 | 5.110 | 5.080 | 5.090 | 3,559 | +0.02(+0.39%) |
Mar 02, 2007 | 4.980 | 5.090 | 4.980 | 5.070 | 6,423 | -0.03(-0.59%) |
Mar 01, 2007 | 5.100 | 5.100 | 5.050 | 5.100 | 7,120 | -0.04(-0.78%) |
Feb 28, 2007 | 5.100 | 5.150 | 5.000 | 5.140 | 11,305 | +0.12(+2.39%) |
Feb 27, 2007 | 5.070 | 5.140 | 5.000 | 5.020 | 5,033 | -0.13(-2.52%) |
Feb 26, 2007 | 5.114 | 5.150 | 5.000 | 5.150 | 4,700 | +0.04(+0.78%) |
Feb 23, 2007 | 5.100 | 5.140 | 5.010 | 5.110 | 16,906 | +0.04(+0.79%) |
Feb 22, 2007 | 5.060 | 5.120 | 5.060 | 5.070 | 7,190 | -0.08(-1.55%) |
Feb 21, 2007 | 5.130 | 5.190 | 5.110 | 5.150 | 4,270 | -0.04(-0.77%) |
Feb 20, 2007 | 5.130 | 5.200 | 5.111 | 5.190 | 19,868 | +0.08(+1.57%) |
Feb 16, 2007 | 5.120 | 5.200 | 5.110 | 5.110 | 6,997 | -0.04(-0.78%) |
Feb 15, 2007 | 5.300 | 5.370 | 5.110 | 5.150 | 9,025 | -0.02(-0.39%) |
Feb 14, 2007 | 5.450 | 5.450 | 5.120 | 5.170 | 17,490 | -0.08(-1.52%) |
Feb 13, 2007 | 5.310 | 5.350 | 5.210 | 5.250 | 11,703 | -0.15(-2.78%) |
Feb 12, 2007 | 5.480 | 5.630 | 5.290 | 5.400 | 6,147 | -0.14(-2.53%) |
Feb 09, 2007 | 5.650 | 5.650 | 5.420 | 5.540 | 13,319 | -0.09(-1.60%) |
Feb 08, 2007 | 5.550 | 5.670 | 5.550 | 5.630 | 8,824 | -0.08(-1.40%) |
Feb 07, 2007 | 5.710 | 5.770 | 5.680 | 5.710 | 2,761 | +0.10(+1.78%) |
Feb 06, 2007 | 5.730 | 5.790 | 5.610 | 5.610 | 20,879 | -0.09(-1.58%) |
Feb 05, 2007 | 5.780 | 5.800 | 5.590 | 5.700 | 8,332 | -0.05(-0.87%) |
Feb 02, 2007 | 5.670 | 5.750 | 5.340 | 5.750 | 20,938 | +0.03(+0.52%) |