Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 4.929 | 4.929 | 4.840 | 4.881 | 1,577,570 | -0.03(-0.63%) |
Apr 27, 2007 | 4.899 | 4.934 | 4.846 | 4.912 | 1,469,950 | -0.03(-0.51%) |
Apr 26, 2007 | 4.479 | 4.998 | 4.479 | 4.937 | 2,734,900 | +0.40(+8.86%) |
Apr 25, 2007 | 4.571 | 4.602 | 4.427 | 4.535 | 1,141,550 | -0.03(-0.72%) |
Apr 24, 2007 | 4.651 | 4.669 | 4.550 | 4.568 | 698,530 | -0.08(-1.78%) |
Apr 23, 2007 | 4.611 | 4.687 | 4.591 | 4.651 | 588,260 | +0.02(+0.50%) |
Apr 20, 2007 | 4.723 | 4.770 | 4.593 | 4.628 | 1,246,170 | -0.03(-0.64%) |
Apr 19, 2007 | 4.724 | 4.730 | 4.636 | 4.658 | 702,070 | -0.09(-2.00%) |
Apr 18, 2007 | 4.833 | 4.837 | 4.749 | 4.753 | 510,220 | -0.09(-1.84%) |
Apr 17, 2007 | 4.860 | 4.894 | 4.827 | 4.842 | 748,540 | -0.02(-0.49%) |
Apr 16, 2007 | 4.770 | 4.922 | 4.770 | 4.866 | 770,500 | +0.11(+2.38%) |
Apr 13, 2007 | 4.751 | 4.789 | 4.708 | 4.753 | 1,384,910 | -0.00(-0.11%) |
Apr 12, 2007 | 4.674 | 4.759 | 4.640 | 4.758 | 561,920 | +0.06(+1.34%) |
Apr 11, 2007 | 4.770 | 4.770 | 4.645 | 4.695 | 549,330 | -0.06(-1.30%) |
Apr 10, 2007 | 4.691 | 4.829 | 4.691 | 4.757 | 607,680 | +0.05(+1.08%) |
Apr 09, 2007 | 4.739 | 4.752 | 4.667 | 4.706 | 545,990 | -0.02(-0.38%) |
Apr 05, 2007 | 4.646 | 4.789 | 4.642 | 4.724 | 851,780 | +0.10(+2.05%) |
Apr 04, 2007 | 4.695 | 4.695 | 4.582 | 4.629 | 744,680 | -0.06(-1.17%) |
Apr 03, 2007 | 4.507 | 4.709 | 4.507 | 4.684 | 1,667,580 | +0.19(+4.20%) |
Apr 02, 2007 | 4.483 | 4.505 | 4.397 | 4.495 | 894,010 | +0.03(+0.60%) |
Mar 30, 2007 | 4.457 | 4.475 | 4.394 | 4.468 | 829,010 | +0.02(+0.36%) |
Mar 29, 2007 | 4.456 | 4.465 | 4.400 | 4.452 | 1,900,660 | +0.04(+0.82%) |
Mar 28, 2007 | 4.450 | 4.466 | 4.404 | 4.416 | 2,855,860 | -0.04(-1.01%) |
Mar 27, 2007 | 4.537 | 4.559 | 4.440 | 4.461 | 1,614,160 | -0.09(-1.93%) |
Mar 26, 2007 | 4.548 | 4.583 | 4.509 | 4.549 | 787,990 | -0.01(-0.15%) |
Mar 23, 2007 | 4.516 | 4.575 | 4.502 | 4.556 | 688,920 | +0.04(+0.82%) |
Mar 22, 2007 | 4.527 | 4.527 | 4.465 | 4.519 | 702,920 | +0.02(+0.42%) |
Mar 21, 2007 | 4.409 | 4.529 | 4.390 | 4.500 | 873,260 | +0.09(+1.97%) |
Mar 20, 2007 | 4.402 | 4.437 | 4.371 | 4.413 | 2,546,780 | +0.02(+0.41%) |
Mar 19, 2007 | 4.461 | 4.461 | 4.363 | 4.395 | 2,290,720 | -0.06(-1.28%) |
Mar 16, 2007 | 4.449 | 4.489 | 4.397 | 4.452 | 1,581,980 | +0.00(+0.04%) |
Mar 15, 2007 | 4.417 | 4.526 | 4.412 | 4.450 | 1,540,520 | +0.05(+1.16%) |
Mar 14, 2007 | 4.384 | 4.455 | 4.351 | 4.399 | 1,909,930 | -0.00(-0.09%) |
Mar 13, 2007 | 4.446 | 4.432 | 4.351 | 4.403 | 1,690,070 | -0.04(-0.97%) |
Mar 12, 2007 | 4.451 | 4.478 | 4.418 | 4.446 | 1,294,760 | -0.02(-0.36%) |
Mar 09, 2007 | 4.467 | 4.470 | 4.385 | 4.462 | 1,220,260 | +0.04(+0.86%) |
Mar 08, 2007 | 4.482 | 4.536 | 4.371 | 4.424 | 1,165,700 | -0.02(-0.47%) |
Mar 07, 2007 | 4.473 | 4.493 | 4.417 | 4.445 | 1,198,800 | -0.05(-1.09%) |
Mar 06, 2007 | 4.392 | 4.516 | 4.389 | 4.494 | 1,257,900 | +0.15(+3.45%) |
Mar 05, 2007 | 4.392 | 4.430 | 4.299 | 4.344 | 2,236,130 | -0.09(-2.10%) |
Mar 02, 2007 | 4.574 | 4.633 | 4.407 | 4.437 | 1,726,040 | -0.18(-3.86%) |
Mar 01, 2007 | 4.664 | 4.691 | 4.536 | 4.615 | 1,804,830 | -0.07(-1.54%) |
Feb 28, 2007 | 4.920 | 4.961 | 4.662 | 4.687 | 3,337,090 | -0.24(-4.89%) |
Feb 27, 2007 | 5.000 | 5.033 | 4.887 | 4.928 | 3,714,470 | -0.13(-2.55%) |
Feb 26, 2007 | 5.090 | 5.154 | 5.020 | 5.057 | 2,970,440 | -0.03(-0.53%) |
Feb 23, 2007 | 4.950 | 5.200 | 4.950 | 5.084 | 7,163,850 | +0.02(+0.43%) |
Feb 22, 2007 | 4.650 | 5.118 | 4.510 | 5.062 | 7,455,850 | +0.40(+8.65%) |
Feb 21, 2007 | 4.749 | 4.788 | 4.654 | 4.659 | 1,579,190 | -0.12(-2.55%) |
Feb 20, 2007 | 4.671 | 4.782 | 4.641 | 4.781 | 801,650 | +0.09(+1.83%) |
Feb 16, 2007 | 4.657 | 4.711 | 4.610 | 4.695 | 1,453,190 | +0.04(+0.82%) |
Feb 15, 2007 | 4.709 | 4.709 | 4.652 | 4.657 | 1,188,000 | -0.03(-0.64%) |
Feb 14, 2007 | 4.750 | 4.750 | 4.686 | 4.687 | 1,253,670 | -0.06(-1.31%) |
Feb 13, 2007 | 4.775 | 4.775 | 4.721 | 4.749 | 616,630 | -0.03(-0.52%) |
Feb 12, 2007 | 4.779 | 4.811 | 4.748 | 4.774 | 584,570 | -0.01(-0.17%) |
Feb 09, 2007 | 4.840 | 4.840 | 4.728 | 4.782 | 912,150 | -0.07(-1.44%) |
Feb 08, 2007 | 4.821 | 4.852 | 4.799 | 4.852 | 665,640 | +0.01(+0.21%) |
Feb 07, 2007 | 4.850 | 4.850 | 4.797 | 4.842 | 627,040 | -0.01(-0.12%) |
Feb 06, 2007 | 4.778 | 4.850 | 4.756 | 4.848 | 1,037,600 | +0.09(+1.98%) |
Feb 05, 2007 | 4.813 | 4.844 | 4.733 | 4.754 | 1,563,720 | -0.06(-1.18%) |
Feb 02, 2007 | 4.811 | 4.850 | 4.793 | 4.811 | 459,580 | +0.02(+0.40%) |